Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 07, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231107 1339.50 1366.00 1336.50 1348.75 +8.25 2,203 1,011 -235 Hover/Click
Jan24 231107 1362.25 1380.00 1356.75 1362.00 -2.00 139,957 284,439 +1,946 Hover/Click
Mar24 231107 1377.00 1391.00 1369.00 1374.00 -4.50 52,502 149,810 -81 Hover/Click
May24 231107 1389.25 1400.75 1379.75 1385.00 -6.00 30,430 120,046 +202 Hover/Click
Jul24 231107 1394.00 1403.75 1383.75 1389.25 -7.00 24,818 78,327 -2,062 Hover/Click
Aug24 231107 1374.25 1380.00 1361.75 1366.50 -8.25 2,308 6,136 +26 Hover/Click
Sep24 231107 1324.25 1328.00 1311.50 1316.00 -9.25 1,166 4,398 +1 Hover/Click
Nov24 231107 1301.00 1306.25 1290.25 1294.75 -9.75 11,252 64,644 -247 Hover/Click
Jan25 231107 1310.50 1312.25 1297.25 1301.25 -10.00 835 2,178 -15 Hover/Click
Mar25 231107 1303.25 1304.50 1290.25 1294.00 -9.75 227 1,441 +56 Hover/Click
May25 231107 1292.00 1301.75 1289.25 1292.00 -9.25 310 1,499 +98 Hover/Click
Jul25 231107 1301.25 1301.25 1292.00 1294.25 -9.00 112 154 +2 Hover/Click
Aug25 231107 1284.25 1284.25 1284.25 1284.25 -9.00 0 1 +0 Hover/Click
Sep25 231107 1254.50 1254.50 1254.50 1254.50 -9.00 0 5 +0 Hover/Click
Total Volume and Open Interest 266,229 714,599 -321  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231107 438.50 456.30 436.50 447.40 +9.90 61,200 155,180 +1,411 Hover/Click
Jan24 231107 431.40 446.30 428.80 438.80 +8.40 53,336 136,535 -2,799 Hover/Click
Mar24 231107 423.20 437.30 420.40 431.10 +7.90 31,777 88,060 +3,222 Hover/Click
May24 231107 418.70 431.20 415.30 425.60 +6.70 22,770 75,966 +1,221 Hover/Click
Jul24 231107 419.90 429.80 414.70 424.60 +5.90 14,311 44,679 +450 Hover/Click
Aug24 231107 415.40 425.40 411.10 420.90 +5.50 1,268 6,803 -4 Hover/Click
Sep24 231107 410.30 419.60 406.30 415.70 +4.90 597 4,241 -77 Hover/Click
Oct24 231107 401.40 413.00 400.40 409.40 +4.90 829 5,721 +65 Hover/Click
Dec24 231107 404.90 414.20 401.60 410.60 +4.90 2,564 15,591 +312 Hover/Click
Jan25 231107 406.60 412.80 400.60 409.30 +4.40 160 1,234 -29 Hover/Click
Total Volume and Open Interest 189,087 535,138 +3,790  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231107 50.88 50.88 49.25 49.49 -1.31 71,488 142,499 -2,713 Hover/Click
Jan24 231107 50.37 50.39 48.92 49.13 -1.23 40,502 108,013 -2,017 Hover/Click
Mar24 231107 50.31 50.34 48.86 49.15 -1.16 41,634 85,378 -240 Hover/Click
May24 231107 50.33 50.36 48.87 49.22 -1.11 23,644 53,372 +139 Hover/Click
Jul24 231107 50.24 50.33 48.78 49.18 -1.06 19,124 51,814 +1,516 Hover/Click
Aug24 231107 49.87 50.00 48.42 48.85 -1.01 1,995 13,002 -29 Hover/Click
Sep24 231107 49.50 49.62 48.04 48.48 -0.98 1,377 10,558 +161 Hover/Click
Oct24 231107 49.01 49.12 47.61 48.01 -0.96 992 7,698 +189 Hover/Click
Dec24 231107 48.84 48.97 47.45 47.83 -1.00 4,503 24,141 +1,041 Hover/Click
Jan25 231107 48.05 48.90 47.39 47.77 -0.99 560 1,581 +84 Hover/Click
Total Volume and Open Interest 206,325 501,451 -1,577  
Canola(WCE) Weekly Monthly
Nov23 231107 681.6 681.6 681.6 681.6 -1.9       Hover/Click
Jan24 231107 702.0 709.5 696.2 700.6 -1.9 20,502 145,573 -1,881 Hover/Click
Mar24 231107 710.8 717.0 704.0 708.4 -1.4 6,168 70,497 +657 Hover/Click
May24 231107 713.4 721.4 708.9 712.9 -1.7 2,912 41,595 +761 Hover/Click
Jul24 231107 716.5 724.8 714.2 716.9 -2.2 1,230 13,606 +110 Hover/Click
Nov24 231107 708.0 711.0 704.4 707.3 +0.1 681 6,593 -74 Hover/Click
Total Volume and Open Interest 31,495 277,985 -826  
Corn(CBOT) Weekly Monthly
Dec23 231107 477.00 477.50 468.00 468.50 -8.75 200,217 588,922 -3,827 Hover/Click
Mar24 231107 492.00 492.50 483.00 483.50 -9.00 87,032 382,523 +539 Hover/Click
May24 231107 501.75 501.75 492.75 493.25 -8.75 29,184 127,984 +2,650 Hover/Click
Jul24 231107 510.00 510.00 502.00 502.50 -7.75 29,690 140,302 +6,830 Hover/Click
Sep24 231107 512.25 512.25 504.50 505.25 -7.50 7,015 53,100 +1,011 Hover/Click
Dec24 231107 516.25 516.75 509.25 510.00 -7.25 16,090 120,481 +716 Hover/Click
Mar25 231107 525.25 526.25 519.75 520.75 -7.50 507 4,781 +31 Hover/Click
May25 231107 527.25 527.25 525.25 525.75 -7.25 90 1,246 +0 Hover/Click
Jul25 231107 530.00 530.00 525.00 525.50 -7.25 92 2,507 +18 Hover/Click
Sep25 231107 511.00 511.00 511.00 511.00 -6.00 13 87 -1 Hover/Click
Total Volume and Open Interest 370,057 1,426,188 +8,031  
Wheat(CBOT) Weekly Monthly
Dec23 231107 574.00 582.25 564.50 570.25 -5.50 41,970 219,871 -4,291 Hover/Click
Mar24 231107 601.00 607.75 591.00 596.00 -6.50 23,297 114,402 +2,078 Hover/Click
May24 231107 617.75 624.50 608.25 612.75 -7.25 8,264 46,867 +796 Hover/Click
Jul24 231107 633.75 639.50 623.75 628.00 -7.75 3,741 50,060 +529 Hover/Click
Sep24 231107 645.00 652.75 638.25 642.25 -7.25 1,017 10,676 -84 Hover/Click
Dec24 231107 666.50 667.75 653.75 658.00 -7.25 874 11,946 -32 Hover/Click
Total Volume and Open Interest 79,272 455,133 -966  
Wheat(KCBT) Weekly Monthly
Dec23 231107 644.75 645.50 629.75 632.50 -13.25 14,979 105,044 -1,755 Hover/Click
Mar24 231107 654.00 656.00 641.00 643.50 -13.25 10,630 65,507 +1,399 Hover/Click
May24 231107 664.50 664.50 649.25 651.50 -13.25 4,437 30,031 +735 Hover/Click
Jul24 231107 665.00 671.00 656.75 659.00 -12.50 1,561 23,719 +543 Hover/Click
Sep24 231107 676.00 680.50 667.25 669.25 -12.25 144 3,862 +30 Hover/Click
Dec24 231107 686.50 686.50 679.75 682.00 -11.50 48 2,776 -9 Hover/Click
Mar25 231107 686.00 687.25 685.25 687.25 -11.00 20 320 +1 Hover/Click
Total Volume and Open Interest 31,819 231,353 +944  
Wheat(MGE) Weekly Monthly
Dec23 231107 726.75 735.50 721.25 724.25 -4.50 4,406 39,743 +244 Hover/Click
Mar24 231107 742.75 751.75 737.75 740.50 -5.00 2,915 27,899 +274 Hover/Click
May24 231107 754.25 761.00 748.25 750.75 -5.75 538 6,682 +28 Hover/Click
Jul24 231107 762.50 770.00 758.75 759.50 -6.50 262 2,711 -37 Hover/Click
Sep24 231107 771.25 776.25 765.00 767.50 -6.50 130 2,438 +39 Hover/Click
Dec24 231107 783.75 783.75 776.25 778.50 -6.50 45 674 +23 Hover/Click
Total Volume and Open Interest 8,296 80,169 +571  
Oats(CBOT) Weekly Monthly
Dec23 231107 366.00 366.75 350.75 352.00 -16.25 287 2,199 +27 Hover/Click
Mar24 231107 384.50 384.50 370.00 371.25 -15.75 79 1,806 +48 Hover/Click
May24 231107 388.00 388.00 383.00 383.00 -15.00 3 138 +3 Hover/Click
Jul24 231107 394.25 394.25 394.25 394.25 -16.00 0 65 +0 Hover/Click
Total Volume and Open Interest 369 4,253 +78  
Rough Rice(CBOT) Weekly Monthly
Nov23 231107 16.19 16.32 16.19 16.32 +0.10 24 679 -14 Hover/Click
Jan24 231107 15.81 16.20 15.77 16.06 +0.25 847 9,057 +89 Hover/Click
Mar24 231107 16.07 16.36 16.07 16.31 +0.23 71 987 +26 Hover/Click
May24 231107 16.50 16.50 16.50 16.50 +0.23 0 6 +0 Hover/Click
Total Volume and Open Interest 942 11,375 +101  
Live Cattle(CME) Weekly Monthly
Dec23 231107 181.400 182.235 178.600 178.785 -2.545 22,267 99,745 -2,336 Hover/Click
Feb24 231107 181.850 182.200 177.750 178.435 -3.550 15,194 78,788 +2,675 Hover/Click
Apr24 231107 184.500 184.800 179.950 180.600 -4.000 7,589 48,389 +1,060 Hover/Click
Jun24 231107 179.685 179.880 175.330 175.700 -3.985 4,767 37,057 +634 Hover/Click
Aug24 231107 179.535 179.850 175.550 176.035 -3.750 1,576 12,986 +291 Hover/Click
Oct24 231107 183.800 184.035 179.900 180.330 -3.670 785 6,716 +193 Hover/Click
Total Volume and Open Interest 52,563 290,543 +2,688  
Feeder Cattle(CME) Weekly Monthly
Nov23 231107 237.485 237.700 231.185 232.235 -4.950 2,162 4,732 -627 Hover/Click
Jan24 231107 236.435 237.185 230.200 230.830 -5.605 7,323 23,361 +632 Hover/Click
Mar24 231107 239.130 239.800 232.880 233.250 -5.850 3,252 8,537 -71 Hover/Click
Apr24 231107 242.830 243.435 236.750 237.100 -5.750 1,648 4,165 +268 Hover/Click
May24 231107 246.500 246.600 240.185 240.380 -5.870 1,171 4,655 +220 Hover/Click
Aug24 231107 258.000 258.500 252.250 252.785 -5.215 401 3,494 +60 Hover/Click
Sep24 231107 260.000 260.000 254.035 254.400 -5.185 122 880 +9 Hover/Click
Total Volume and Open Interest 16,119 49,966 +509  
Lean Hogs(CME) Weekly Monthly
Dec23 231107 73.000 74.280 72.430 72.900 +0.500 29,714 82,493 -4,398 Hover/Click
Feb24 231107 76.580 77.780 75.550 76.030 +0.080 12,935 52,692 -114 Hover/Click
Apr24 231107 81.800 82.680 80.850 81.250 unch 5,869 31,684 +523 Hover/Click
May24 231107 87.180 87.700 86.530 86.830 +0.050 74 1,170 +4  
Jun24 231107 94.830 95.080 94.230 94.600 +0.170 3,007 12,716 +231 Hover/Click
Jul24 231107 96.250 96.500 95.950 96.430 +0.430 1,600 6,354 -15 Hover/Click
Aug24 231107 96.000 96.630 95.800 96.500 +0.700 894 4,194 +134 Hover/Click
Oct24 231107 83.550 84.050 83.330 83.950 +0.620 537 2,664 +156 Hover/Click
Total Volume and Open Interest 54,725 194,966 -3,464  
Class III Milk(CME) Weekly Monthly
Nov23 231107 17.15 17.21 17.05 17.06 -0.11 201 3,592 -3 Hover/Click
Dec23 231107 17.11 17.13 16.85 16.87 -0.24 555 5,824 +96 Hover/Click
Jan24 231107 17.20 17.21 17.00 17.04 -0.16 159 2,532 -3 Hover/Click
Feb24 231107 17.60 17.62 17.50 17.56 -0.15 62 1,340 +25 Hover/Click
Mar24 231107 18.01 18.02 17.96 17.96 -0.11 21 1,209 +15 Hover/Click
Apr24 231107 18.14 18.15 18.10 18.15 -0.15 20 880 +4 Hover/Click
May24 231107 18.16 18.25 18.16 18.25 unch 30 876 +6 Hover/Click
Jun24 231107 18.26 18.36 18.26 18.34 unch 23 937 +13 Hover/Click
Jul24 231107 18.50 18.50 18.50 18.50 -0.09 3 636 -2 Hover/Click
Aug24 231107 18.66 18.66 18.64 18.66 -0.04 1 651 +0 Hover/Click
Sep24 231107 18.69 18.69 18.66 18.69 -0.06 1 662 +0 Hover/Click
Oct24 231107 18.78 18.78 18.75 18.78 -0.06 17 419 +0 Hover/Click
Nov24 231107 18.74 18.74 18.74 18.74 unch 1 396 +0 Hover/Click
Total Volume and Open Interest 1,095 20,397 +151  
Cocoa(ICE) Weekly Monthly
Dec23 231107 3935 3969 3866 3883 -31 25,573 100,967 -7,462 Hover/Click
Mar24 231107 3950 3979 3890 3905 -36 22,160 105,271 +4,363 Hover/Click
May24 231107 3930 3951 3870 3884 -37 5,992 47,360 +1,073 Hover/Click
Jul24 231107 3891 3906 3836 3850 -29 2,659 33,826 +186 Hover/Click
Sep24 231107 3837 3852 3789 3805 -21 687 13,579 +340 Hover/Click
Dec24 231107 3753 3763 3703 3721 -21 388 7,211 +8 Hover/Click
Mar25 231107 3678 3699 3643 3653 -24 291 2,228 +72 Hover/Click
Total Volume and Open Interest 57,820 310,823 -1,398  
Coffee "C"(ICE) Weekly Monthly
Dec23 231107 173.40 173.65 169.15 170.75 -2.95 22,293 68,053 -765 Hover/Click
Mar24 231107 171.50 171.70 167.65 169.50 -2.20 19,231 69,407 +2,478 Hover/Click
May24 231107 171.65 172.15 168.15 169.85 -2.30 7,413 35,321 +1,074 Hover/Click
Jul24 231107 172.05 172.75 168.95 170.65 -2.30 3,091 11,071 +24 Hover/Click
Sep24 231107 173.05 173.45 169.85 171.50 -2.20 1,177 6,724 +199 Hover/Click
Dec24 231107 174.60 174.60 171.10 172.75 -2.10 726 9,731 +195 Hover/Click
Total Volume and Open Interest 54,106 203,039 +3,226  
Orange Juice(ICE) Weekly Monthly
Nov23 231107 398.45 398.45 391.00 392.50 +5.45 51 467 -51 Hover/Click
Jan24 231107 363.80 369.95 349.95 352.75 -6.50 1,560 7,331 -362 Hover/Click
Mar24 231107 355.10 360.95 344.25 346.80 -6.95 516 895 +2 Hover/Click
May24 231107 339.50 343.05 339.50 343.05 -5.45 56 223 +22 Hover/Click
Jul24 231107 333.30 335.95 333.30 335.95 -5.40 0 65 +0 Hover/Click
Sep24 231107 327.45 327.45 327.45 327.45 -2.90 0 5 +0 Hover/Click
Total Volume and Open Interest 2,183 8,992 -389  
Sugar #11(ICE) Weekly Monthly
Mar24 231107 27.92 28.14 27.52 27.59 -0.36 41,662 441,663 +3,761 Hover/Click
May24 231107 26.57 26.76 26.19 26.25 -0.34 11,875 151,343 -487 Hover/Click
Jul24 231107 25.39 25.54 25.05 25.10 -0.32 6,850 121,724 +831 Hover/Click
Oct24 231107 24.84 24.98 24.56 24.59 -0.29 2,527 81,005 +23 Hover/Click
Mar25 231107 24.71 24.80 24.44 24.47 -0.25 1,093 34,626 -77 Hover/Click
May25 231107 23.31 23.37 23.11 23.13 -0.18 524 15,835 +261 Hover/Click
Jul25 231107 22.17 22.21 21.98 22.06 -0.12 260 11,073 -7 Hover/Click
Oct25 231107 21.69 21.71 21.48 21.60 -0.09 268 9,581 +8 Hover/Click
Total Volume and Open Interest 65,290 874,998 +4,323  
London Cocoa(LCE) Weekly Monthly
Dec23 231107 3390 3412 3380 3387 +9 8,238 62,411 -2,520 Hover/Click
Mar24 231107 3352 3367 3332 3338 -1 13,441 144,916 +2,386 Hover/Click
May24 231107 3216 3236 3197 3205 +2 4,537 55,890 +248 Hover/Click
Jul24 231107 3113 3135 3093 3103 +3 3,728 48,680 +128 Hover/Click
Sep24 231107 3048 3067 3025 3034 +2 1,906 23,013 +276 Hover/Click
Dec24 231107 2938 2959 2922 2935 +12 739 20,850 +266 Hover/Click
Mar25 231107 2898 2925 2885 2900 +16 304 15,282 +145 Hover/Click
Total Volume and Open Interest 32,904 371,983 +928  
London Sugar(LCE) Weekly Monthly
Dec23 231107 763.40 772.90 751.30 752.40 -11.00 7,291 23,765 -759 Hover/Click
Mar24 231107 751.40 758.00 742.60 743.90 -8.30 9,346 38,551 +1,037 Hover/Click
May24 231107 731.60 736.90 724.90 725.90 -6.00 2,003 19,067 -223 Hover/Click
Aug24 231107 703.30 707.00 697.30 697.90 -5.60 377 6,467 +19 Hover/Click
Oct24 231107 680.70 682.10 673.30 674.20 -5.00 32 3,147 +6 Hover/Click
Total Volume and Open Interest 19,079 95,186 +87  
Cotton(ICE) Weekly Monthly
Dec23 231107 77.95 78.16 76.25 76.48 -1.52 16,748 94,240 -2,039 Hover/Click
Mar24 231107 80.89 81.16 79.16 79.37 -1.55 11,629 68,560 +1,560 Hover/Click
May24 231107 82.00 82.20 80.28 80.49 -1.51 5,435 37,750 +790 Hover/Click
Jul24 231107 82.66 82.66 81.03 81.23 -1.43 1,572 19,359 +581 Hover/Click
Oct24 231107 79.78 80.11 78.94 78.94 -0.11 0 7 +0 Hover/Click
Dec24 231107 78.01 78.05 77.15 77.30 -0.92 231 18,240 -12 Hover/Click
Total Volume and Open Interest 35,615 238,752 +880  
Crude Oil(NYM) Weekly Monthly
Dec23 231107 80.93 81.05 77.09 77.37 -3.45 457,281 299,554 -358 Hover/Click
Jan24 231107 80.69 80.79 76.99 77.21 -3.39 213,053 230,816 +7,332 Hover/Click
Feb24 231107 80.43 80.49 76.80 76.98 -3.34 74,340 121,236 +3,265 Hover/Click
Mar24 231107 80.04 80.08 76.54 76.73 -3.26 51,077 112,917 -2,354 Hover/Click
Apr24 231107 79.36 79.36 76.30 76.46 -3.20 18,289 65,994 +726 Hover/Click
May24 231107 79.31 79.31 76.00 76.16 -3.14 11,590 47,951 -2,298 Hover/Click
Jun24 231107 78.91 78.95 75.66 75.85 -3.08 47,342 161,641 +1,164 Hover/Click
Jul24 231107 78.60 78.62 75.34 75.50 -3.05 7,720 38,874 -266 Hover/Click
Aug24 231107 77.31 77.31 75.02 75.13 -3.02 5,660 41,097 +2,723 Hover/Click
Sep24 231107 77.19 77.26 74.64 74.76 -2.99 12,378 60,908 +2,322 Hover/Click
Oct24 231107 77.00 77.00 74.26 74.38 -2.96 3,688 32,790 -1,207 Hover/Click
Nov24 231107 76.00 76.00 73.87 74.02 -2.92 2,906 31,954 +382 Hover/Click
Dec24 231107 76.45 76.49 73.49 73.65 -2.90 36,972 152,664 +1,540 Hover/Click
Jan25 231107 74.00 74.00 73.27 73.27 -2.86 259 23,640 -57 Hover/Click
Feb25 231107 72.91 72.91 72.91 72.91 -2.83 85 13,547 -11 Hover/Click
Mar25 231107 73.59 73.59 72.57 72.57 -2.79 814 17,125 +111 Hover/Click
Total Volume and Open Interest 963,284 1,691,456 +15,912  
e-miNY Crude Oil(NYM)
Dec23 231107 80.975 81.075 77.100 77.375 -3.450 16,103 2,904 -50  
Jan24 231107 80.700 80.750 76.950 77.200 -3.400 1,377 1,333 +78  
Feb24 231107 80.400 80.475 76.875 76.975 -3.350 70 252 +8  
Mar24 231107 79.625 80.125 76.550 76.725 -3.275 50 115 +17  
Apr24 231107 79.200 79.775 76.350 76.450 -3.200 8 26 +4  
May24 231107 77.000 79.375 76.050 76.150 -3.150 4 9 +0  
Jun24 231107 78.875 78.975 75.700 75.850 -3.075 22 55 +1  
Jul24 231107 78.200 78.575 75.400 75.500 -3.050 4 14 +0  
Aug24 231107 75.125 75.125 75.125 75.125 -3.025 0 10 +0  
Sep24 231107 76.175 76.175 74.750 74.750 -3.000 0 9 +0  
Total Volume and Open Interest 17,672 4,915 +76  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231107 295.90 296.08 281.62 283.84 -11.40 62,389 76,049 -1,814 Hover/Click
Jan24 231107 288.64 289.23 276.11 277.85 -11.07 46,521 55,176 +68 Hover/Click
Feb24 231107 283.54 283.54 272.72 274.19 -10.58 21,289 34,765 +1,139 Hover/Click
Mar24 231107 278.58 278.61 268.76 270.10 -10.19 12,307 34,650 +240 Hover/Click
Apr24 231107 273.04 273.04 264.25 265.19 -9.65 9,505 22,990 +467 Hover/Click
May24 231107 265.50 266.39 260.73 261.64 -9.24 3,578 12,013 +103 Hover/Click
Jun24 231107 266.00 266.00 258.50 259.45 -8.84 5,537 24,670 +282 Hover/Click
Jul24 231107 262.50 263.00 258.41 258.74 -8.60 1,456 6,388 -15 Hover/Click
Aug24 231107 266.50 266.50 257.55 258.47 -8.41 775 4,888 +60 Hover/Click
Sep24 231107 263.00 263.00 257.88 258.72 -8.24 757 7,994 +35 Hover/Click
Oct24 231107 263.00 263.00 258.35 258.79 -8.08 250 2,594 +6 Hover/Click
Nov24 231107 261.50 262.08 258.00 258.27 -7.95 438 2,597 +139 Hover/Click
Dec24 231107 260.51 261.47 256.50 257.21 -7.84 1,208 15,504 +26 Hover/Click
Jan25 231107 258.05 258.20 256.06 256.06 -7.74 131 1,496 +11 Hover/Click
Total Volume and Open Interest 166,331 307,281 +835  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231107 223.95 225.05 215.70 216.77 -6.82 41,630 104,037 -3,159 Hover/Click
Jan24 231107 223.72 223.72 214.41 215.27 -7.27 30,091 71,516 +219 Hover/Click
Feb24 231107 223.53 223.57 215.00 215.90 -7.30 12,870 26,907 +494 Hover/Click
Mar24 231107 224.23 224.23 216.63 217.44 -7.25 10,098 29,282 -157 Hover/Click
Apr24 231107 242.36 242.55 236.56 237.43 -7.10 4,066 20,021 +610 Hover/Click
May24 231107 242.17 242.17 237.16 237.96 -7.19 2,231 11,635 +340 Hover/Click
Jun24 231107 244.31 244.34 236.40 237.14 -7.12 3,552 22,235 +344 Hover/Click
Jul24 231107 237.90 237.90 234.69 234.97 -7.04 1,852 7,236 +241 Hover/Click
Aug24 231107 232.73 232.89 231.30 231.89 -7.07 1,168 3,816 -209 Hover/Click
Sep24 231107 232.46 232.46 227.67 227.82 -7.17 1,018 4,090 +11 Hover/Click
Total Volume and Open Interest 110,423 313,598 -859  
e-miNY RBOB Gasoline(NYM)
Dec23 231107 216.77 216.77 216.77 216.77 -6.82 0 1 +0  
Jan24 231107 215.27 215.27 215.27 215.27 -7.27        
Feb24 231107 215.90 215.90 215.90 215.90 -7.30        
Mar24 231107 217.44 217.44 217.44 217.44 -7.25        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231107 3.273 3.295 3.099 3.140 -0.124 110,113 152,631 +628 Hover/Click
Jan24 231107 3.566 3.593 3.458 3.463 -0.101 53,248 219,470 +264 Hover/Click
Feb24 231107 3.531 3.539 3.410 3.415 -0.098 16,706 68,045 -194 Hover/Click
Mar24 231107 3.290 3.303 3.181 3.189 -0.085 25,122 166,945 +3,707 Hover/Click
Apr24 231107 3.130 3.148 3.048 3.064 -0.066 24,366 95,205 +1,193 Hover/Click
May24 231107 3.183 3.192 3.099 3.119 -0.058 10,215 72,295 +446 Hover/Click
Jun24 231107 3.297 3.305 3.218 3.241 -0.052 5,272 22,137 +435 Hover/Click
Jul24 231107 3.426 3.426 3.341 3.367 -0.045 5,474 41,587 +396 Hover/Click
Aug24 231107 3.459 3.462 3.382 3.403 -0.049 2,768 17,657 -46 Hover/Click
Sep24 231107 3.442 3.447 3.369 3.385 -0.052 2,552 26,823 -169 Hover/Click
Oct24 231107 3.521 3.527 3.451 3.463 -0.054 10,123 61,773 +654 Hover/Click
Nov24 231107 3.874 3.876 3.809 3.814 -0.051 3,300 16,078 -257 Hover/Click
Dec24 231107 4.316 4.323 4.262 4.266 -0.048 4,052 25,316 +643 Hover/Click
Jan25 231107 4.615 4.615 4.554 4.559 -0.041 7,876 46,927 -3 Hover/Click
Feb25 231107 4.502 4.510 4.461 4.462 -0.038 1,105 10,222 +371 Hover/Click
Mar25 231107 4.119 4.119 4.080 4.085 -0.031 3,536 26,265 -115 Hover/Click
Total Volume and Open Interest 294,112 1,217,323 +7,892  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231107 85.15 85.19 81.40 81.61 -3.57 354,853 500,043 -24,981 Hover/Click
Feb24 231107 84.77 84.81 81.12 81.31 -3.48 175,286 304,033 +4,155 Hover/Click
Mar24 231107 84.41 84.41 80.84 81.03 -3.38 107,877 207,998 +7,907 Hover/Click
Apr24 231107 84.03 84.03 80.56 80.75 -3.29 49,994 113,171 +3,611 Hover/Click
May24 231107 83.67 83.67 80.29 80.48 -3.22 27,704 82,693 +1,285 Hover/Click
Jun24 231107 83.29 83.29 79.99 80.19 -3.14 65,533 162,043 -5,356 Hover/Click
Jul24 231107 82.72 82.72 79.68 79.87 -3.09 14,011 48,217 -360 Hover/Click
Aug24 231107 82.29 82.29 79.34 79.53 -3.04 13,446 46,903 +1,183 Hover/Click
Sep24 231107 81.96 81.96 79.00 79.19 -3.00 21,317 54,743 +219 Hover/Click
Oct24 231107 81.56 81.56 78.66 78.84 -2.98 9,698 36,276 +279 Hover/Click
Nov24 231107 81.19 81.21 78.34 78.49 -2.96 5,235 28,931 +589 Hover/Click
Dec24 231107 81.00 81.00 77.95 78.15 -2.93 43,382 181,118 -1,582 Hover/Click
Jan25 231107 78.41 78.46 77.80 77.80 -2.91 2,851 25,120 +516 Hover/Click
Feb25 231107 77.47 77.47 77.47 77.47 -2.88 1,917 20,082 +409 Hover/Click
Total Volume and Open Interest 911,487 2,077,974 -12,275  
Gas Oil(ICE) Weekly Monthly
Nov23 231107 889.00 889.00 848.25 857.00 -29.75 41,872 54,344 -10,241 Hover/Click
Dec23 231107 854.25 854.25 814.25 823.25 -29.50 105,526 157,119 -1,824 Hover/Click
Jan24 231107 839.25 839.25 801.00 811.00 -28.25 68,549 103,068 +1,934 Hover/Click
Feb24 231107 830.00 830.00 795.50 805.25 -27.00 33,025 48,547 -695 Hover/Click
Mar24 231107 820.75 820.75 788.75 798.25 -25.75 29,383 64,020 +737 Hover/Click
Apr24 231107 809.00 809.00 779.00 788.00 -24.00 10,577 34,110 +1,465 Hover/Click
May24 231107 802.00 802.00 774.75 781.25 -23.75 4,426 25,748 +434 Hover/Click
Jun24 231107 796.25 796.50 768.75 776.75 -23.75 17,585 41,364 -768 Hover/Click
Jul24 231107 789.00 790.00 767.50 774.00 -23.50 1,888 17,305 +175 Hover/Click
Aug24 231107 788.00 788.00 765.00 771.75 -23.00 1,278 12,425 +153 Hover/Click
Total Volume and Open Interest 327,043 667,646 -8,519  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231107 80.80 80.80 77.10 77.37 -3.45 79,319 89,087 -3,274 Hover/Click
Jan24 231107 80.57 80.57 76.99 77.21 -3.39 87,623 84,931 +3,900 Hover/Click
Feb24 231107 80.00 80.01 76.81 76.98 -3.34 79,007 49,244 +729 Hover/Click
Mar24 231107 79.51 79.55 76.62 76.73 -3.26 54,187 41,658 +1,381 Hover/Click
Apr24 231107 79.12 79.15 76.39 76.46 -3.20 19,474 17,510 +57 Hover/Click
May24 231107 77.87 77.98 76.16 76.16 -3.14 6,033 10,436 +48 Hover/Click
Jun24 231107 78.42 78.42 75.74 75.85 -3.08 12,971 60,878 -490 Hover/Click
Jul24 231107 75.50 75.50 75.50 75.50 -3.05 645 14,538 +41 Hover/Click
Aug24 231107 75.40 75.40 75.13 75.13 -3.02 488 12,767 -70 Hover/Click
Sep24 231107 75.02 75.02 74.76 74.76 -2.99 1,521 28,558 +228 Hover/Click
Oct24 231107 74.38 74.38 74.38 74.38 -2.96 588 9,191 +224 Hover/Click
Nov24 231107 74.02 74.02 74.02 74.02 -2.92 44 9,207 -5 Hover/Click
Dec24 231107 75.50 75.50 73.60 73.65 -2.90 5,691 70,664 -226 Hover/Click
Jan25 231107 73.27 73.27 73.27 73.27 -2.86 12 7,924 +0 Hover/Click
Feb25 231107 72.91 72.91 72.91 72.91 -2.83 32 3,573 -3 Hover/Click
Mar25 231107 72.57 72.57 72.57 72.57 -2.79 42 3,393 -3 Hover/Click
Total Volume and Open Interest 348,569 597,953 +2,649  
US Dollar Index(ICE) Weekly Monthly
Dec23 231107 105.130 105.610 105.130 105.372 +0.327 26,327 41,603 -1,309 Hover/Click
Mar24 231107 104.790 105.190 104.790 104.993 +0.325 108 683 +11 Hover/Click
Jun24 231107 104.622 104.622 104.622 104.622 +0.325 0 5 +0 Hover/Click
Total Volume and Open Interest 26,435 42,294 -1,298  
Australian Dollar(CME) Weekly Monthly
Dec23 231107 64.98 65.20 64.11 64.40 -0.60 142,702 194,880 +5,864 Hover/Click
Mar24 231107 65.18 65.28 64.30 64.57 -0.61 146 527 +19 Hover/Click
Jun24 231107 65.02 65.02 64.49 64.70 -0.59 100 85 +20 Hover/Click
Total Volume and Open Interest 143,019 196,251 +5,894  
British Pound(CME) Weekly Monthly
Dec23 231107 123.50 123.50 122.65 122.98 -0.57 142,925 213,275 -4,950 Hover/Click
Mar24 231107 123.50 123.50 122.82 123.06 -0.56 137 2,548 +61 Hover/Click
Jun24 231107 123.12 123.12 122.94 123.12 -0.55 0 271 +0 Hover/Click
Total Volume and Open Interest 145,107 218,420 -5,013  
Canadian Dollar(CME) Weekly Monthly
Dec23 231107 73.05 73.06 72.60 72.71 -0.39 112,009 200,898 -1,690 Hover/Click
Mar24 231107 73.19 73.19 72.72 72.83 -0.39 746 4,102 -83 Hover/Click
Jun24 231107 72.92 72.95 72.90 72.93 -0.38 52 902 +50 Hover/Click
Sep24 231107 72.99 73.03 72.92 73.00 -0.39 0 283 +0 Hover/Click
Total Volume and Open Interest 112,860 206,660 -1,749  
Japanese Yen(CME) Weekly Monthly
Dec23 231107 67.10 67.13 66.79 66.90 -0.22 186,991 257,393 +26 Hover/Click
Mar24 231107 68.12 68.12 67.81 67.92 -0.22 281 2,194 +16 Hover/Click
Jun24 231107 69.13 69.13 68.81 68.88 -0.23 4 129 +2 Hover/Click
Total Volume and Open Interest 187,560 261,689 +27  
Swiss Franc(CME) Weekly Monthly
Dec23 231107 111.69 111.75 111.36 111.55 -0.23 24,022 56,089 +203 Hover/Click
Mar24 231107 112.64 112.70 112.53 112.70 -0.21 10 659 +1 Hover/Click
Jun24 231107 113.79 113.79 113.68 113.79 -0.21 0 137 +0 Hover/Click
Total Volume and Open Interest 24,042 57,111 +214  
EuroFX(CME) Weekly Monthly
Dec23 231107 107.40 107.41 106.82 107.13 -0.30 264,106 680,665 -1,999 Hover/Click
Mar24 231107 107.76 107.76 107.29 107.59 -0.30 1,619 11,729 +274 Hover/Click
Jun24 231107 108.00 108.12 107.76 108.04 -0.30 43 2,250 -39 Hover/Click
Total Volume and Open Interest 268,909 701,990 -1,447  
Mexican Peso(CME) Weekly Monthly
Dec23 231107 566.38 569.38 564.75 568.38 +1.75 99,161 212,256 +9,542 Hover/Click
Mar24 231107 557.25 559.75 556.38 559.75 +1.88 30 53 +5 Hover/Click
Total Volume and Open Interest 99,239 212,325 +9,511  
Brazilian Real(CME) Weekly Monthly
Dec23 231107 204.10 205.35 203.30 204.95 +1.00 16,639 52,554 +4,306 Hover/Click
Jan24 231107 203.40 204.60 202.65 204.25 +1.00 208 161 +137  
Feb24 231107 203.35 203.35 203.35 203.35 +0.95        
Mar24 231107 202.70 202.70 202.70 202.70 +0.95       Hover/Click
Total Volume and Open Interest 16,847 52,715 +4,443  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231107 112~240 114~110 112~150 113~310 +1~160 715,888 1,349,921 -4,101 Hover/Click
Mar24 231107 112~220 114~100 112~150 113~310 +1~170 587 9,858 +132 Hover/Click
Jun24 231107 114~070 114~070 114~070 114~070 +1~170 0 2 +0 Hover/Click
Total Volume and Open Interest 716,475 1,359,781 -3,969  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231107 107~230 108~095 107~195 108~040 +0~170 2,877,522 4,664,694 -12,632 Hover/Click
Mar24 231107 108~035 108~215 108~005 108~160 +0~170 12,614 14,412 +743 Hover/Click
Jun24 231107 109~080 109~080 109~080 109~080 +0~250 1 7 -1 Hover/Click
Total Volume and Open Interest 2,890,137 4,679,113 -11,890  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231107 105~114 105~214 105~096 105~176 +0~090 2,137,262 5,906,072 +55,130 Hover/Click
Mar24 231107 105~244 106~032 105~230 105~314 +0~096 12,146 22,791 +4,954 Hover/Click
Jun24 231107 106~144 106~144 106~144 106~144 +0~096       Hover/Click
Total Volume and Open Interest 2,149,408 5,928,863 +60,084  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231107 101~145 101~175 101~134 101~157 +0~014 1,155,690 4,180,314 +23,240 Hover/Click
Mar24 231107 101~273 101~307 101~261 101~287 +0~022 4,579 20,233 +3,196 Hover/Click
Jun24 231107 102~095 102~095 102~095 102~095 +0~022       Hover/Click
Total Volume and Open Interest 1,160,269 4,200,547 +26,436  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231107 94.740 94.755 94.735 94.750 +0.020 69,592 294,549 +4,807  
Mar24 231107 94.785 94.845 94.785 94.820 +0.055 65,437 131,334 -4,948  
Jun24 231107 94.965 95.060 94.960 95.015 +0.075 59,387 159,972 +5,309  
Sep24 231107 95.195 95.310 95.195 95.260 +0.090 47,331 127,061 -438  
Dec24 231107 95.435 95.560 95.435 95.500 +0.090 74,641 178,965 +8,719  
Mar25 231107 95.635 95.755 95.630 95.695 +0.085 36,795 89,445 -480  
Jun25 231107 95.775 95.895 95.775 95.835 +0.080 37,366 88,497 -1,289  
Sep25 231107 95.875 95.985 95.875 95.925 +0.075 28,465 65,893 -1,388  
Dec25 231107 95.930 96.040 95.925 95.985 +0.075 20,995 73,497 +747  
Mar26 231107 95.965 96.070 95.960 96.020 +0.070 15,443 63,618 -785  
Jun26 231107 95.990 96.095 95.990 96.050 +0.070 11,425 49,918 +139  
Sep26 231107 96.010 96.110 96.005 96.070 +0.075 10,058 42,897 -10  
Dec26 231107 96.010 96.125 96.005 96.085 +0.075 5,580 23,725 +76  
Mar27 231107 96.020 96.130 96.020 96.095 +0.075 4,911 20,260 +250  
Jun27 231107 96.020 96.130 96.015 96.105 +0.080 4,735 12,620 -481  
Sep27 231107 96.025 96.135 96.025 96.110 +0.085 4,254 5,883 +151  
Dec27 231107 96.020 96.135 96.015 96.110 +0.090 3,981 6,975 +179  
Mar28 231107 96.025 96.120 96.025 96.100 +0.085 2,560 2,753 -103  
Total Volume and Open Interest 511,302 1,634,025 +12,560  
Ultra T-Bond(CBOT)
Dec23 231107 116~09 118~10 115~28 117~25 +1~28 380,320 1,572,228 +7,344  
Mar24 231107 117~00 119~04 116~24 118~20 +1~28 1,045 655 +451  
Jun24 231107 119~26 119~26 119~26 119~26 +1~28        
Total Volume and Open Interest 381,365 1,572,883 +7,795  
Ultra 10-Yr T-Note(CBOT)
Dec23 231107 110~255 111~225 110~205 111~150 +0~265 738,491 2,000,104 -3,567  
Mar24 231107 111~200 111~285 111~170 111~220 +0~260 2 34 +1  
Jun24 231107 111~150 111~150 111~150 111~150 +0~260        
Total Volume and Open Interest 738,493 2,000,138 -3,566  
30 Day Federal Funds(CBOT)
Nov23 231107 94.673 94.673 94.670 94.670 -0.003 60,961 507,166 +816  
Dec23 231107 94.660 94.665 94.660 94.660 unch 19,895 116,032 +1,388  
Jan24 231107 94.650 94.655 94.645 94.650 unch 157,648 397,725 +18,920  
Feb24 231107 94.635 94.645 94.630 94.635 unch 123,577 285,649 +26,682  
Mar24 231107 94.660 94.670 94.650 94.660 +0.005 16,397 51,282 +2,256  
Apr24 231107 94.690 94.715 94.690 94.700 +0.005 79,070 208,749 +10,493  
Total Volume and Open Interest 535,282 1,728,457 +64,536  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231107 144.36 144.39 144.15 144.33 +0.01 1,707 14,895 +822 Hover/Click
Mar24 231107 143.78 143.78 143.78 143.78 +0.01 0 14 +4 Hover/Click
Jun24 231107 143.78 143.78 143.78 143.78 +0.01       Hover/Click
Total Volume and Open Interest 1,707 14,909 +826  
Euro-Buxl(EUREX)
Dec23 231107 122.62 125.62 122.00 125.28 +2.56 140,816 239,500 -1,252  
Mar24 231107 125.20 125.20 125.20 125.20 +2.60 1 1,015 -1  
Jun24 231107 125.20 125.20 125.20 125.20 +2.62        
Total Volume and Open Interest 140,817 240,515 -1,253  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231107 129.60 130.56 129.35 130.33 +0.65 1,147,935 1,389,008 -100,581 Hover/Click
Mar24 231107 130.21 130.66 130.21 130.57 +0.67 1,157 4,162 +901 Hover/Click
Jun24 231107 130.21 130.21 130.21 130.21 +0.67 0 2 +0 Hover/Click
Total Volume and Open Interest 1,149,092 1,393,172 -99,680  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231107 116.32 116.74 116.26 116.59 +0.19 865,206 1,273,623 -51,224 Hover/Click
Mar24 231107 116.14 116.14 116.14 116.14 +0.19 251 3,133 +215 Hover/Click
Jun24 231107 117.84 117.84 117.84 117.84 +0.22       Hover/Click
Total Volume and Open Interest 865,457 1,276,756 -51,009  
Euro-Schatz(EUREX)
Dec23 231107 105.10 105.21 105.08 105.16 +0.03 638,199 2,078,728 -73,201  
Mar24 231107 105.53 105.53 105.53 105.53 +0.04 1,549 8,169 +1,211  
Jun24 231107 106.22 106.22 106.22 106.22 +0.47        
Total Volume and Open Interest 639,748 2,086,897 -71,990  
3-Mth Euribor(EUREX)
Dec23 231107 96.035 96.040 96.035 96.040 unch 4 143 +1  
Mar24 231107 96.175 96.175 96.175 96.175 +0.005 63 266 -1  
Jun24 231107 96.420 96.420 96.420 96.420 +0.015 207 72 +45  
Total Volume and Open Interest 696 630 +26  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231107 94~18 95~19 94~15 95~15 +0~28 223,209 448,448 -3,339 Hover/Click
Mar24 231107 95~21 95~21 95~21 95~21 +0~28 0 16 +0 Hover/Click
Total Volume and Open Interest 223,209 448,464 -3,339  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231107 96.040 96.040 96.035 96.040 unch 103,402 636,448 -2,833  
Mar24 231107 96.170 96.180 96.165 96.175 +0.005 139,124 673,020 +6,249  
Jun24 231107 96.405 96.425 96.395 96.420 +0.015 133,594 555,337 -8,182  
Total Volume and Open Interest 1,170,156 4,094,763 -4,642  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231107 95.58 95.60 95.51 95.57 -0.02 42,613 299,491 -702  
Mar24 231107 95.43 95.44 95.33 95.42 -0.01 28,548 247,244 +4,286  
Jun24 231107 95.38 95.41 95.27 95.38 unch 18,954 194,309 +2,771  
Sep24 231107 95.39 95.43 95.28 95.40 +0.01 13,233 140,844 +3,196  
Dec24 231107 95.46 95.51 95.37 95.47 +0.01 19,069 136,406 +3,950  
Mar25 231107 95.54 95.60 95.45 95.56 +0.01 19,985 70,082 +2,154  
Jun25 231107 95.61 95.67 95.50 95.63 +0.01 11,785 67,805 +4,941  
Sep25 231107 95.65 95.72 95.58 95.68 +0.02 5,890 48,394 +1,526  
Dec25 231107 95.66 95.69 95.61 95.69 +0.02 528 4,504 +22  
Mar26 231107 95.66 95.68 95.58 95.68 +0.02 0 1,715 +0  
Total Volume and Open Interest 160,614 1,211,648 +22,143  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231107 95.26 95.30 95.19 95.30 +0.03 218,030 1,226,709 +3,432  
Mar24 231107 95.30 95.30 95.30 95.30 +0.03        
Total Volume and Open Interest 218,030 1,226,709 +3,432  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231107 95.70 95.75 95.61 95.74 +0.03 198,086 840,403 +4,858  
Mar24 231107 95.74 95.74 95.74 95.74 +0.03        
Total Volume and Open Interest 198,086 840,403 +4,858  
Gold(CMX) Weekly Monthly
Dec23 231107 1984.8 1985.2 1962.8 1973.5 -15.1 222,189 364,465 -810 Hover/Click
Feb24 231107 2005.0 2005.1 1983.2 1993.8 -15.2 11,669 71,269 +3,273 Hover/Click
Apr24 231107 2022.6 2023.0 2003.4 2013.2 -15.2 5,022 24,989 +1,575 Hover/Click
Jun24 231107 2044.4 2044.4 2023.6 2032.9 -15.3 3,744 14,413 +943 Hover/Click
Aug24 231107 2062.1 2062.1 2041.0 2050.7 -15.3 655 4,787 +254 Hover/Click
Oct24 231107 2076.7 2076.7 2058.2 2068.4 -15.5 176 795 -39 Hover/Click
Dec24 231107 2096.8 2096.8 2076.9 2086.3 -15.7 1,492 3,500 -254 Hover/Click
Feb25 231107 2103.7 2103.7 2103.7 2103.7 -15.7 17 107 +0 Hover/Click
Apr25 231107 2119.5 2119.5 2119.5 2119.5 -15.7 7 99 +0 Hover/Click
Jun25 231107 2136.4 2136.4 2136.4 2136.4 -15.7 0 862 +0 Hover/Click
Aug25 231107 2156.3 2156.3 2156.3 2156.3 -15.7 0 2 +0 Hover/Click
Total Volume and Open Interest 245,002 485,916 +4,935  
Silver(CMX) Weekly Monthly
Dec23 231107 2312.5 2317.0 2250.5 2258.9 -64.5 76,958 93,816 +1,121 Hover/Click
Mar24 231107 2345.5 2349.5 2284.0 2292.3 -65.2 6,009 26,066 +1,238 Hover/Click
May24 231107 2362.0 2362.0 2308.0 2316.2 -65.3 845 6,419 +234 Hover/Click
Jul24 231107 2365.0 2366.0 2335.0 2339.6 -65.6 242 2,290 +106 Hover/Click
Sep24 231107 2363.1 2363.1 2363.1 2363.1 -65.7 70 588 +24 Hover/Click
Dec24 231107 2395.8 2395.8 2395.8 2395.8 -65.7 16 343 +8 Hover/Click
Mar25 231107 2434.2 2434.2 2434.2 2434.2 -65.7       Hover/Click
Total Volume and Open Interest 84,271 130,301 +2,709  
Platinum(NYMEX) Weekly Monthly
Jan24 231107 913.2 915.4 896.6 898.0 -19.6 18,135 67,083 -775 Hover/Click
Apr24 231107 921.3 922.3 904.0 904.9 -19.7 227 4,660 +41 Hover/Click
Jul24 231107 925.6 925.8 911.2 911.9 -19.4 12 276 +1 Hover/Click
Oct24 231107 919.0 919.0 919.0 919.0 -19.3 4 57 +0 Hover/Click
Total Volume and Open Interest 18,408 72,182 -734  
Palladium(NYMEX) Weekly Monthly
Dec23 231107 1111.50 1115.00 1057.00 1062.80 -51.50 3,251 18,752 -80 Hover/Click
Mar24 231107 1106.50 1107.00 1064.00 1068.80 -52.30 475 4,662 +253 Hover/Click
Jun24 231107 1077.90 1077.90 1077.90 1077.90 -52.70 0 80 +0 Hover/Click
Total Volume and Open Interest 3,726 23,499 +173  
Copper(CMX) Weekly Monthly
Dec23 231107 371.20 371.35 364.60 367.90 -4.00 81,347 120,670 -4,247 Hover/Click
Mar24 231107 375.00 375.00 368.75 371.95 -3.65 13,908 61,739 +868 Hover/Click
May24 231107 377.00 377.00 371.60 374.75 -3.30 3,567 16,042 -122 Hover/Click
Jul24 231107 377.75 378.80 374.35 377.30 -3.00 1,502 9,324 +282 Hover/Click
Sep24 231107 378.20 381.10 377.00 379.50 -2.70 454 2,416 +45 Hover/Click
Total Volume and Open Interest 101,617 218,208 -3,235  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231107 34132 34268 34031 34215 +51 149,458 103,540 -601 Hover/Click
Mar24 231107 34380 34575 34358 34534 +52 240 659 +113 Hover/Click
Jun24 231107 34690 34826 34690 34770 +51 3 18 +1 Hover/Click
Sep24 231107 34856 34856 34856 34856 +60 0 2 +0 Hover/Click
Total Volume and Open Interest 149,701 104,219 -487  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231107 4380.00 4403.25 4366.00 4396.00 +11.75 1,803,552 2,122,536 -3,684 Hover/Click
Mar24 231107 4427.00 4450.75 4414.25 4444.00 +12.25 4,770 29,859 +919 Hover/Click
Jun24 231107 4476.00 4500.50 4464.75 4494.00 +12.50 326 4,242 +138 Hover/Click
Sep24 231107 4510.00 4538.50 4502.25 4538.50 +13.00 95 1,367 +88 Hover/Click
Total Volume and Open Interest 1,808,861 2,160,337 -2,542  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231107 15215.00 15412.25 15176.00 15374.25 +141.75 633,835 255,874 +3,918 Hover/Click
Mar24 231107 15398.00 15604.50 15368.00 15567.75 +144.75 1,613 3,031 +377 Hover/Click
Jun24 231107 15580.00 15796.25 15576.75 15754.50 +141.50 17 51 +2 Hover/Click
Total Volume and Open Interest 635,465 259,083 +4,297  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231107 2459.50 2462.90 2443.30 2456.00 -7.10 15,468 39,524 +19 Hover/Click
Mar24 231107 2473.60 2473.60 2473.60 2473.60 -7.70 0 2 +0 Hover/Click
Jun24 231107 2493.30 2493.30 2493.30 2493.30 -7.80       Hover/Click
Total Volume and Open Interest 15,468 39,526 +19  
Volatility Index(CBOE)
Nov23 231107 15.70 15.97 15.40 15.50 -0.15 77,547 132,026 -724  
Dec23 231107 16.50 16.62 16.20 16.32 -0.06 61,806 132,664 +4,853  
Jan24 231107 17.70 17.85 17.50 17.60 -0.05 20,689 48,481 -533  
Feb24 231107 18.23 18.33 18.00 18.05 -0.13 7,815 24,892 +128  
Total Volume and Open Interest 177,379 369,432 +4,321  
S & P 600(CME)
Dec23 231107 1133.70 1133.70 1130.20 1133.70 -7.90 0 777 +0  
Mar24 231107 1145.80 1145.80 1145.80 1145.80 -8.00        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231107 1744.30 1746.80 1727.10 1740.10 -5.50 320,195 543,375 -8,612 Hover/Click
Mar24 231107 1761.50 1764.60 1745.90 1758.20 -5.40 323 1,419 +44 Hover/Click
Jun24 231107 1776.20 1776.20 1766.50 1776.20 -5.20 7 10 +5 Hover/Click
Total Volume and Open Interest 320,525 544,804 -8,563  
Nikkei 225(CME)
Dec23 231107 32615 32645 32215 32495 -115 3,845 15,292 +174  
Mar24 231107 32590 32615 32215 32490 -110 36 66 +1  
Total Volume and Open Interest 3,881 15,358 +175  
Nikkei 225(SGX) Weekly Monthly
Dec23 231107 32700 32755 32240 32260 -415 18,108 120,311 +898  
Mar24 231107 32685 32685 32195 32195 -415 139 1,152 +436  
Jun24 231107 31960 31960 31960 31960 -415 0 2,468 +4  
Total Volume and Open Interest 18,247 133,912 +1,339  
Nikkei 225 Mini(JPX)
Dec23 231107 32700 32760 32250 32270 -400 940,281 374,467 +4,289  
Mar24 231107 32640 32685 32185 32210 -400 32,806 24,110 -2,126  
Jun24 231107 32380 32430 31930 31960 -400 1,334 2,517 -178  
Total Volume and Open Interest 1,017,005 452,465 +16,183  
Nikkei 225(JPX)
Dec23 231107 32710 32760 32250 32270 -400 64,111 226,469 +1,889  
Mar24 231107 32640 32670 32190 32210 -400 781 17,707 +271  
Jun24 231107 32370 32370 31960 31960 -400 1 13,200 -58  
Total Volume and Open Interest 64,898 301,313 +2,352  
Nikkei 225(CME) Yen
Dec23 231107 32590 32635 32205 32480 -120 23,752 55,439 +2,300  
Mar24 231107 32375 32550 32150 32410 -125 1 549 +1  
Jun24 231107 32175 32175 32175 32175 -135        
Total Volume and Open Interest 23,753 55,989 +2,301  
Nikkei 225(CME) e-Mini Yen
Dec23 231107 32480 32480 32480 32480 -120        
Mar24 231107 32410 32410 32410 32410 -125 0 1 +0  
Jun24 231107 32175 32175 32175 32175 -135        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231107 6990.5 7019.0 6969.5 6993.0 -27.5 53,656 196,811 +2,392  
Dec23 231107 6997.0 7019.0 6991.5 7004.5 -27.5 26 1,347 +22  
Jan24 231107 7025.5 7025.5 7025.5 7025.5 -27.5        
Mar24 231107 7066.5 7066.5 7066.5 7066.5 -27.5        
Jun24 231107 6964.0 6964.0 6964.0 6964.0 -27.5        
Sep24 231107 7019.0 7019.0 7019.0 7019.0 -28.5        
Total Volume and Open Interest 53,682 198,159 +2,414  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231107 18008 18038 17677 17718 -276 126,825 113,402 -2,448  
Dec23 231107 18088 18115 17763 17797 -277 1,640 18,141 -691  
Jan24 231107 17854 17854 17854 17854 -278 0 1 +0  
Total Volume and Open Interest 128,765 134,835 -3,049  
DAX(EUREX) Weekly Monthly
Dec23 231107 15194.0 15262.0 15133.0 15221.0 +15.0 65,488 70,427 -2,985  
Mar24 231107 15325.0 15400.0 15325.0 15382.0 +15.0 18 119 -5  
Jun24 231107 15603.0 15606.0 15603.0 15606.0 +16.0 0 1 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231107 15188.0 15262.0 15134.0 15221.0 +15.0 38,643 16,237 -812  
Mar24 231107 15306.0 15387.0 15306.0 15382.0 +15.0 34 168 +7  
Jun24 231107 15600.0 15606.0 15600.0 15606.0 +16.0 0 7 +0  
Total Volume and Open Interest 38,677 16,412 -805  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231107 4165 4178 4146 4165 -7 928,699 3,008,483 -103,356  
Mar24 231107 4185 4198 4183 4196 -7 84 47,548 +9  
Jun24 231107 4139 4139 4139 4139 -6 0 15,469 +0  
Total Volume and Open Interest 928,783 3,074,754 -103,347  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231107 10557 10639 10554 10598 +12 27,173 150,501 +869  
Mar24 231107 10565 10580 10540 10540 +11 4 1,361 +1  
Jun24 231107 10424 10424 10424 10424 +10 0 540 +0  
Total Volume and Open Interest 27,222 152,610 +915  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231107 7428.50 7441.00 7404.50 7421.00 -12.50 107,524 494,282 +5,291  
Mar24 231107 7441.00 7441.00 7441.00 7441.00 -13.50 4 4,281 +0  
Jun24 231107 7456.50 7456.50 7456.50 7456.50 -13.50 0 949 +0  
Total Volume and Open Interest 107,528 499,513 +5,291  
SPI 200(SFE) Weekly Monthly
Dec23 231107 7004.0 7015.0 6953.0 6990.0 -14.0 47,327 235,990 -1,622  
Mar24 231107 6956.0 6962.0 6956.0 6962.0 -14.0 0 61 +0  
Jun24 231107 6962.0 6962.0 6962.0 6962.0 -14.0 0 125 +0  
Total Volume and Open Interest 47,327 236,225 -1,652  
FTSE MIB(ISE)
Dec23 231107 28390.00 28585.00 28235.00 28302.00 -211.00 18,565 100,980 -1,323  
Mar24 231107 28500.00 28705.00 28420.00 28482.00 -201.00 57 864 +29  
Jun24 231107 27975.00 27975.00 27975.00 27975.00 -211.00 0 3 +0  
Total Volume and Open Interest 18,622 101,847 -1,294  
KOSPI 200(KFE)
Dec23 231107 334.90 335.00 324.95 328.40 -6.90 228,305 285,754 -1,873  
Mar24 231107 333.80 334.00 324.05 327.45 -6.45 431 35,984 -67  
Jun24 231107 332.00 332.80 325.00 327.90 -4.10 10 14,610 +3  
Total Volume and Open Interest 228,746 352,396 -1,936  
GSCI(CME) Weekly Monthly
Nov23 231107 568.50 568.50 561.75 561.75 -17.45 6 604 -4  
Dec23 231107 570.40 570.40 563.70 563.70 -17.50        
Jan24 231107 566.20 566.20 566.20 566.20 -12.50        
Total Volume and Open Interest 6 604 -4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy