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 Wed November 08, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231108 1352.00 1368.75 1348.00 1349.00 +0.25 1,020 835 -176 Hover/Click
Jan24 231108 1362.00 1384.50 1361.00 1365.75 +3.75 144,882 289,199 +4,760 Hover/Click
Mar24 231108 1374.00 1394.00 1372.25 1377.00 +3.00 54,904 151,626 +1,816 Hover/Click
May24 231108 1385.25 1402.50 1383.25 1387.00 +2.00 26,776 118,864 -1,182 Hover/Click
Jul24 231108 1389.25 1405.25 1387.00 1390.00 +0.75 19,154 78,064 -263 Hover/Click
Aug24 231108 1367.25 1381.00 1363.50 1366.50 unch 3,149 6,026 -110 Hover/Click
Sep24 231108 1316.50 1328.25 1312.00 1314.75 -1.25 1,940 4,192 -206 Hover/Click
Nov24 231108 1293.00 1306.00 1290.25 1293.25 -1.50 13,461 63,935 -709 Hover/Click
Jan25 231108 1299.50 1312.50 1297.00 1299.75 -1.50 356 2,258 +80 Hover/Click
Mar25 231108 1303.00 1304.50 1289.25 1292.50 -1.50 243 1,555 +114 Hover/Click
May25 231108 1301.50 1301.50 1287.50 1290.50 -1.50 46 1,498 -1 Hover/Click
Jul25 231108 1301.25 1301.25 1290.50 1293.00 -1.25 10 156 +2 Hover/Click
Aug25 231108 1283.00 1283.00 1283.00 1283.00 -1.25 0 1 +0 Hover/Click
Sep25 231108 1253.25 1253.25 1253.25 1253.25 -1.25 0 5 +0 Hover/Click
Total Volume and Open Interest 265,986 718,743 +4,144  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231108 448.70 464.20 448.00 449.80 +2.40 58,341 148,862 -6,318 Hover/Click
Jan24 231108 439.90 452.10 437.90 439.00 +0.20 46,713 134,335 -2,200 Hover/Click
Mar24 231108 431.20 442.70 429.60 430.30 -0.80 28,330 89,922 +1,862 Hover/Click
May24 231108 426.40 435.90 423.70 424.10 -1.50 17,002 76,307 +341 Hover/Click
Jul24 231108 425.50 434.20 422.40 422.80 -1.80 7,368 44,814 +135 Hover/Click
Aug24 231108 422.80 429.70 418.50 418.90 -2.00 1,362 6,656 -147 Hover/Click
Sep24 231108 415.70 423.70 413.20 413.70 -2.00 664 4,110 -131 Hover/Click
Oct24 231108 411.70 416.50 406.60 407.10 -2.30 248 5,724 +3 Hover/Click
Dec24 231108 411.70 417.40 407.50 408.00 -2.60 1,772 15,705 +114 Hover/Click
Jan25 231108 411.30 416.10 406.40 406.80 -2.50 98 1,249 +15 Hover/Click
Total Volume and Open Interest 162,026 528,868 -6,270  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231108 49.53 50.02 48.95 49.95 +0.46 83,510 136,682 -5,817 Hover/Click
Jan24 231108 49.13 49.54 48.53 49.34 +0.21 45,917 110,465 +2,452 Hover/Click
Mar24 231108 49.16 49.58 48.56 49.31 +0.16 37,510 88,499 +3,121 Hover/Click
May24 231108 49.25 49.66 48.63 49.36 +0.14 20,970 55,874 +2,502 Hover/Click
Jul24 231108 49.22 49.60 48.59 49.29 +0.11 15,597 53,145 +1,331 Hover/Click
Aug24 231108 48.97 49.27 48.26 48.96 +0.11 2,934 13,277 +275 Hover/Click
Sep24 231108 48.61 48.89 47.89 48.60 +0.12 2,226 10,644 +86 Hover/Click
Oct24 231108 48.16 48.39 47.41 48.13 +0.12 1,282 7,622 -76 Hover/Click
Dec24 231108 47.98 48.20 47.22 47.99 +0.16 3,893 24,541 +400 Hover/Click
Jan25 231108 48.01 48.10 47.16 47.91 +0.14 186 1,568 -13 Hover/Click
Total Volume and Open Interest 214,192 505,785 +4,334  
Canola(WCE) Weekly Monthly
Nov23 231108 680.1 680.3 680.1 680.3 -1.3       Hover/Click
Jan24 231108 700.4 707.0 695.8 699.3 -1.3 20,184 142,686 -2,887 Hover/Click
Mar24 231108 708.0 714.9 703.8 707.0 -1.4 7,739 70,865 +368 Hover/Click
May24 231108 709.2 721.0 708.2 712.8 -0.1 2,490 41,783 +188 Hover/Click
Jul24 231108 713.6 725.7 712.2 717.5 +0.6 884 13,386 -220 Hover/Click
Nov24 231108 709.9 714.1 703.4 705.1 -2.2 559 6,825 +232 Hover/Click
Total Volume and Open Interest 31,856 275,666 -2,319  
Corn(CBOT) Weekly Monthly
Dec23 231108 469.00 480.50 468.50 476.00 +7.50 131,646 579,149 -9,773 Hover/Click
Mar24 231108 484.00 494.50 483.75 490.00 +6.50 68,103 388,154 +5,631 Hover/Click
May24 231108 493.75 503.25 493.25 499.25 +6.00 22,058 129,809 +1,825 Hover/Click
Jul24 231108 502.75 511.25 502.50 507.75 +5.25 21,896 142,013 +1,711 Hover/Click
Sep24 231108 505.75 511.75 505.00 509.75 +4.50 4,177 53,563 +463 Hover/Click
Dec24 231108 510.50 515.75 510.00 514.50 +4.50 9,696 121,413 +932 Hover/Click
Mar25 231108 521.00 526.25 520.75 525.25 +4.50 401 4,828 +47 Hover/Click
May25 231108 529.75 530.75 529.00 530.00 +4.25 139 1,268 +22 Hover/Click
Jul25 231108 526.25 530.50 526.25 529.50 +4.00 126 2,573 +66 Hover/Click
Sep25 231108 513.00 513.00 513.00 513.00 +2.00 23 88 +1 Hover/Click
Total Volume and Open Interest 258,399 1,427,170 +982  
Wheat(CBOT) Weekly Monthly
Dec23 231108 571.50 598.75 570.25 592.25 +22.00 68,699 216,542 -3,329 Hover/Click
Mar24 231108 597.25 622.00 595.50 616.50 +20.50 41,660 120,003 +5,601 Hover/Click
May24 231108 614.25 637.25 612.50 633.00 +20.25 12,798 48,972 +2,105 Hover/Click
Jul24 231108 629.25 650.75 628.00 647.75 +19.75 5,600 50,414 +354 Hover/Click
Sep24 231108 643.00 664.25 642.25 661.50 +19.25 1,370 10,609 -67 Hover/Click
Dec24 231108 658.00 679.25 658.00 676.75 +18.75 819 12,116 +170 Hover/Click
Total Volume and Open Interest 131,031 459,997 +4,864  
Wheat(KCBT) Weekly Monthly
Dec23 231108 634.00 661.25 631.75 655.00 +22.50 20,496 103,236 -1,808 Hover/Click
Mar24 231108 644.00 670.50 642.75 664.50 +21.00 11,585 65,940 +433 Hover/Click
May24 231108 652.00 677.25 650.50 671.25 +19.75 3,524 30,003 -28 Hover/Click
Jul24 231108 661.00 683.75 658.50 678.25 +19.25 1,441 23,855 +136 Hover/Click
Sep24 231108 676.25 693.25 668.50 688.50 +19.25 269 3,972 +110 Hover/Click
Dec24 231108 690.75 704.50 681.50 701.25 +19.25 103 2,782 +6 Hover/Click
Mar25 231108 700.00 708.50 686.75 706.50 +19.25 52 351 +31 Hover/Click
Total Volume and Open Interest 37,470 230,233 -1,120  
Wheat(MGE) Weekly Monthly
Dec23 231108 724.00 740.00 722.75 735.50 +11.25 6,539 38,306 -1,437 Hover/Click
Mar24 231108 740.00 754.00 737.75 750.00 +9.50 4,927 27,987 +88 Hover/Click
May24 231108 749.75 763.00 749.00 760.50 +9.75 1,164 6,747 +65 Hover/Click
Jul24 231108 763.00 772.50 761.00 769.00 +9.50 338 2,830 +119 Hover/Click
Sep24 231108 770.00 780.00 768.50 776.75 +9.25 72 2,459 +21 Hover/Click
Dec24 231108 782.25 788.00 782.25 788.00 +9.50 17 681 +7 Hover/Click
Total Volume and Open Interest 13,067 79,032 -1,137  
Oats(CBOT) Weekly Monthly
Dec23 231108 351.50 362.75 333.00 341.75 -10.25 454 2,262 +63 Hover/Click
Mar24 231108 371.00 379.50 351.00 360.50 -10.75 153 1,879 +73 Hover/Click
May24 231108 389.25 389.75 371.00 372.50 -10.50 29 140 +2 Hover/Click
Jul24 231108 383.50 383.50 383.50 383.50 -10.75 0 65 +0 Hover/Click
Total Volume and Open Interest 636 4,391 +138  
Rough Rice(CBOT) Weekly Monthly
Nov23 231108 16.75 16.75 16.63 16.63 +0.31 28 601 -78 Hover/Click
Jan24 231108 16.08 16.50 16.02 16.41 +0.35 732 8,947 -110 Hover/Click
Mar24 231108 16.34 16.69 16.34 16.65 +0.34 11 987 +0 Hover/Click
May24 231108 16.85 16.85 16.85 16.85 +0.35 2 6 +0 Hover/Click
Total Volume and Open Interest 777 11,187 -188  
Live Cattle(CME) Weekly Monthly
Dec23 231108 178.800 180.435 176.630 179.400 +0.615 25,073 98,660 -1,085 Hover/Click
Feb24 231108 178.550 180.350 176.000 179.485 +1.050 19,997 82,970 +4,182 Hover/Click
Apr24 231108 180.630 182.300 178.100 181.630 +1.030 11,000 49,794 +1,405 Hover/Click
Jun24 231108 175.900 177.235 173.435 176.600 +0.900 8,936 37,607 +550 Hover/Click
Aug24 231108 176.000 177.535 173.985 177.000 +0.965 4,236 14,071 +1,085 Hover/Click
Oct24 231108 179.935 181.880 178.500 181.330 +1.000 1,282 6,826 +110 Hover/Click
Total Volume and Open Interest 71,909 297,468 +6,925  
Feeder Cattle(CME) Weekly Monthly
Nov23 231108 232.400 236.130 229.435 234.550 +2.315 1,485 4,553 -179 Hover/Click
Jan24 231108 231.200 233.200 227.435 232.785 +1.955 6,091 23,313 -48 Hover/Click
Mar24 231108 233.650 235.700 230.035 235.000 +1.750 3,844 8,466 -71 Hover/Click
Apr24 231108 237.700 239.300 233.800 238.685 +1.585 2,137 4,143 -22 Hover/Click
May24 231108 240.700 242.685 237.200 241.950 +1.570 786 4,692 +37 Hover/Click
Aug24 231108 252.785 254.350 248.600 253.350 +0.565 494 3,567 +73 Hover/Click
Sep24 231108 252.580 255.985 250.485 255.350 +0.950 181 907 +27 Hover/Click
Total Volume and Open Interest 15,111 49,821 -145  
Lean Hogs(CME) Weekly Monthly
Dec23 231108 72.350 72.850 71.250 71.500 -1.400 20,517 80,760 -1,733 Hover/Click
Feb24 231108 75.530 75.750 73.880 74.850 -1.180 9,079 53,150 +458 Hover/Click
Apr24 231108 80.850 81.050 79.230 80.380 -0.870 3,565 31,922 +238 Hover/Click
May24 231108 86.430 86.430 85.150 86.200 -0.630 26 1,169 -1  
Jun24 231108 94.050 94.380 92.850 93.980 -0.620 2,053 13,000 +284 Hover/Click
Jul24 231108 96.080 96.200 94.630 95.600 -0.830 1,253 6,600 +246 Hover/Click
Aug24 231108 96.100 96.300 94.680 95.550 -0.950 525 4,257 +63 Hover/Click
Oct24 231108 83.600 83.830 82.430 83.100 -0.850 267 2,612 -52 Hover/Click
Total Volume and Open Interest 37,410 194,484 -482  
Class III Milk(CME) Weekly Monthly
Nov23 231108 17.05 17.17 17.05 17.15 +0.09 350 3,722 +130 Hover/Click
Dec23 231108 16.87 17.24 16.78 17.13 +0.26 451 5,887 +63 Hover/Click
Jan24 231108 17.00 17.30 17.00 17.22 +0.18 214 2,647 +115 Hover/Click
Feb24 231108 17.44 17.70 17.42 17.54 -0.02 87 1,393 +53 Hover/Click
Mar24 231108 17.90 18.12 17.86 17.99 +0.03 23 1,230 +21 Hover/Click
Apr24 231108 18.12 18.24 18.08 18.18 +0.03 2 880 +0 Hover/Click
May24 231108 18.25 18.35 18.22 18.26 +0.01 7 881 +5 Hover/Click
Jun24 231108 18.30 18.45 18.27 18.38 +0.04 1 937 +0 Hover/Click
Jul24 231108 18.42 18.59 18.42 18.42 -0.08 2 634 -2 Hover/Click
Aug24 231108 18.56 18.56 18.56 18.56 -0.10 2 649 -2 Hover/Click
Sep24 231108 18.58 18.58 18.58 18.58 -0.11 2 660 -2 Hover/Click
Oct24 231108 18.60 18.62 18.60 18.62 -0.16 1 419 +0 Hover/Click
Nov24 231108 18.62 18.62 18.62 18.62 -0.12 1 396 +0 Hover/Click
Total Volume and Open Interest 1,144 20,778 +381  
Cocoa(ICE) Weekly Monthly
Dec23 231108 3885 3933 3844 3916 +33 45,901 86,728 -14,239 Hover/Click
Mar24 231108 3909 3949 3872 3933 +28 51,622 111,154 +5,883 Hover/Click
May24 231108 3885 3924 3850 3910 +26 9,812 50,225 +2,865 Hover/Click
Jul24 231108 3852 3885 3819 3875 +25 6,038 35,195 +1,369 Hover/Click
Sep24 231108 3804 3843 3773 3831 +26 1,302 13,677 +98 Hover/Click
Dec24 231108 3721 3759 3688 3750 +29 3,758 10,128 +2,917 Hover/Click
Mar25 231108 3628 3685 3624 3679 +26 413 2,184 -44 Hover/Click
Total Volume and Open Interest 118,977 309,752 -1,071  
Coffee "C"(ICE) Weekly Monthly
Dec23 231108 170.85 176.00 170.85 174.35 +3.60 23,506 65,480 -2,573 Hover/Click
Mar24 231108 169.50 172.85 169.50 172.10 +2.60 21,831 72,698 +3,291 Hover/Click
May24 231108 169.60 172.80 169.60 172.20 +2.35 8,132 35,954 +633 Hover/Click
Jul24 231108 170.80 173.40 170.80 172.85 +2.20 2,686 10,816 -255 Hover/Click
Sep24 231108 171.35 174.15 171.35 173.65 +2.15 772 6,809 +85 Hover/Click
Dec24 231108 172.90 175.50 172.90 175.00 +2.25 455 9,818 +87 Hover/Click
Total Volume and Open Interest 57,533 204,371 +1,332  
Orange Juice(ICE) Weekly Monthly
Nov23 231108 395.00 410.00 395.00 406.85 +14.35 8 459 -8 Hover/Click
Jan24 231108 356.45 362.75 354.00 361.85 +9.10 793 7,359 +28 Hover/Click
Mar24 231108 348.50 356.80 348.50 355.00 +8.20 206 902 +7 Hover/Click
May24 231108 347.25 349.50 346.50 349.50 +6.45 84 285 +62 Hover/Click
Jul24 231108 339.95 343.25 339.95 342.95 +7.00 2 66 +1 Hover/Click
Sep24 231108 334.45 334.45 334.45 334.45 +7.00 0 5 +0 Hover/Click
Total Volume and Open Interest 1,095 9,084 +92  
Sugar #11(ICE) Weekly Monthly
Mar24 231108 27.57 27.58 27.18 27.21 -0.38 62,351 446,435 +4,772 Hover/Click
May24 231108 26.30 26.30 25.82 25.85 -0.40 17,629 150,364 -979 Hover/Click
Jul24 231108 25.09 25.11 24.67 24.71 -0.39 10,762 121,551 -173 Hover/Click
Oct24 231108 24.57 24.61 24.17 24.20 -0.39 6,679 81,547 +542 Hover/Click
Mar25 231108 24.44 24.48 24.06 24.10 -0.37 2,840 34,579 -47 Hover/Click
May25 231108 23.12 23.12 22.76 22.79 -0.34 909 16,294 +459 Hover/Click
Jul25 231108 22.02 22.02 21.72 21.76 -0.30 526 11,177 +104 Hover/Click
Oct25 231108 21.56 21.56 21.30 21.33 -0.27 479 9,655 +74 Hover/Click
Total Volume and Open Interest 102,644 879,948 +4,950  
London Cocoa(LCE) Weekly Monthly
Dec23 231108 3388 3417 3372 3411 +24 4,731 61,918 -493 Hover/Click
Mar24 231108 3341 3372 3323 3366 +28 10,008 145,998 +1,082 Hover/Click
May24 231108 3208 3230 3191 3227 +22 3,726 56,533 +643 Hover/Click
Jul24 231108 3111 3125 3086 3122 +19 4,069 49,157 +477 Hover/Click
Sep24 231108 3052 3055 3013 3050 +16 2,993 23,532 +519 Hover/Click
Dec24 231108 2950 2953 2911 2946 +11 2,714 21,456 +606 Hover/Click
Mar25 231108 2875 2916 2875 2907 +7 1,453 16,064 +782 Hover/Click
Total Volume and Open Interest 29,726 375,615 +3,632  
London Sugar(LCE) Weekly Monthly
Dec23 231108 752.40 752.40 744.10 749.00 -3.40 9,407 20,388 -3,377 Hover/Click
Mar24 231108 743.30 743.40 735.90 736.40 -7.50 7,973 39,116 +565 Hover/Click
May24 231108 724.90 725.90 717.20 717.90 -8.00 2,179 18,892 -175 Hover/Click
Aug24 231108 697.70 698.20 690.00 690.00 -7.90 650 6,594 +127 Hover/Click
Oct24 231108 673.90 674.40 666.20 666.20 -8.00 129 3,216 +69 Hover/Click
Total Volume and Open Interest 20,666 92,426 -2,760  
Cotton(ICE) Weekly Monthly
Dec23 231108 76.50 76.92 74.77 74.89 -1.59 29,926 87,695 -6,545 Hover/Click
Mar24 231108 79.37 79.83 77.66 77.70 -1.67 16,592 71,026 +2,466 Hover/Click
May24 231108 80.40 80.89 79.05 79.09 -1.40 6,295 38,223 +473 Hover/Click
Jul24 231108 81.09 81.56 79.92 79.99 -1.24 2,921 19,981 +622 Hover/Click
Oct24 231108 78.44 78.70 77.99 77.99 -0.95 0 7 +0 Hover/Click
Dec24 231108 77.37 77.47 76.46 76.53 -0.77 2,694 20,106 +1,866 Hover/Click
Total Volume and Open Interest 58,452 237,653 -1,099  
Crude Oil(NYM) Weekly Monthly
Dec23 231108 77.12 77.53 74.91 75.33 -2.04 271,131 283,369 -16,185 Hover/Click
Jan24 231108 77.03 77.43 74.92 75.31 -1.90 131,579 240,849 +10,033 Hover/Click
Feb24 231108 76.96 77.24 74.79 75.12 -1.86 57,743 122,535 +1,299 Hover/Click
Mar24 231108 76.59 77.01 74.63 74.93 -1.80 42,125 109,970 -2,947 Hover/Click
Apr24 231108 76.41 76.75 74.48 74.74 -1.72 17,921 67,778 +1,784 Hover/Click
May24 231108 76.00 76.40 74.24 74.52 -1.64 9,669 47,766 -185 Hover/Click
Jun24 231108 75.77 76.12 73.99 74.25 -1.60 38,461 159,043 -2,598 Hover/Click
Jul24 231108 75.60 75.73 73.77 73.96 -1.54 8,196 38,652 -222 Hover/Click
Aug24 231108 75.24 75.38 73.39 73.63 -1.50 4,334 40,374 -723 Hover/Click
Sep24 231108 74.57 74.99 73.05 73.28 -1.48 13,945 61,926 +1,018 Hover/Click
Oct24 231108 74.29 74.54 72.71 72.92 -1.46 6,179 33,527 +737 Hover/Click
Nov24 231108 73.92 74.22 72.45 72.57 -1.45 4,990 33,971 +2,017 Hover/Click
Dec24 231108 73.58 73.91 72.02 72.24 -1.41 28,837 156,076 +3,412 Hover/Click
Jan25 231108 73.33 73.33 71.88 71.88 -1.39 209 23,623 -17 Hover/Click
Feb25 231108 71.55 71.55 71.55 71.55 -1.36 178 13,609 +62 Hover/Click
Mar25 231108 72.45 72.45 71.13 71.24 -1.33 1,143 17,214 +89 Hover/Click
Total Volume and Open Interest 650,379 1,689,918 -1,538  
e-miNY Crude Oil(NYM)
Dec23 231108 77.250 77.550 74.950 75.325 -2.050 11,588 2,727 -177  
Jan24 231108 77.050 77.425 74.925 75.300 -1.900 732 1,360 +27  
Feb24 231108 76.700 77.200 74.825 75.125 -1.850 247 471 +219  
Mar24 231108 76.500 76.975 74.675 74.925 -1.800 28 121 +6  
Apr24 231108 76.450 76.700 74.500 74.750 -1.700 5 24 -2  
May24 231108 74.300 76.400 74.275 74.525 -1.625 0 9 +0  
Jun24 231108 75.550 76.075 74.025 74.250 -1.600 15 54 -1  
Jul24 231108 75.100 75.725 73.725 73.950 -1.550 8 14 +0  
Aug24 231108 73.625 73.625 73.625 73.625 -1.500 0 10 +0  
Sep24 231108 73.275 73.275 73.275 73.275 -1.475 0 9 +0  
Total Volume and Open Interest 12,646 4,974 +59  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231108 281.91 283.65 274.25 274.92 -8.92 45,859 71,838 -4,211 Hover/Click
Jan24 231108 276.51 278.11 269.27 269.77 -8.08 34,072 56,192 +1,016 Hover/Click
Feb24 231108 273.11 274.53 266.20 266.64 -7.55 12,434 34,541 -224 Hover/Click
Mar24 231108 268.00 270.57 262.54 262.96 -7.14 8,474 34,313 -337 Hover/Click
Apr24 231108 264.83 265.68 258.27 258.68 -6.51 6,403 23,073 +83 Hover/Click
May24 231108 260.21 262.31 255.30 255.77 -5.87 2,822 11,776 -237 Hover/Click
Jun24 231108 259.55 260.30 253.60 254.06 -5.39 3,524 24,842 +172 Hover/Click
Jul24 231108 256.35 258.14 253.12 253.62 -5.12 1,004 6,395 +7 Hover/Click
Aug24 231108 256.70 257.68 253.08 253.57 -4.90 460 4,915 +27 Hover/Click
Sep24 231108 257.00 258.00 253.50 254.02 -4.70 357 8,018 +24 Hover/Click
Oct24 231108 256.00 257.83 253.76 254.21 -4.58 245 2,599 +5 Hover/Click
Nov24 231108 255.92 257.75 253.27 253.76 -4.51 251 2,622 +25 Hover/Click
Dec24 231108 256.00 257.61 252.26 252.73 -4.48 473 15,576 +72 Hover/Click
Jan25 231108 256.50 256.50 251.50 251.67 -4.39 30 1,510 +14 Hover/Click
Total Volume and Open Interest 116,419 303,720 -3,561  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231108 216.77 217.75 212.20 212.85 -3.92 49,241 98,384 -5,653 Hover/Click
Jan24 231108 215.32 215.90 210.56 211.06 -4.21 40,292 72,987 +1,471 Hover/Click
Feb24 231108 215.85 216.38 211.11 211.64 -4.26 14,199 26,675 -232 Hover/Click
Mar24 231108 216.80 217.88 212.70 213.25 -4.19 8,005 29,704 +422 Hover/Click
Apr24 231108 237.00 237.86 232.64 233.16 -4.27 3,729 20,042 +21 Hover/Click
May24 231108 237.80 238.37 233.08 233.66 -4.30 1,983 11,802 +167 Hover/Click
Jun24 231108 235.96 237.62 232.45 232.99 -4.15 4,310 22,759 +524 Hover/Click
Jul24 231108 234.47 234.71 230.37 230.87 -4.10 1,958 7,298 +62 Hover/Click
Aug24 231108 230.49 230.99 227.50 227.89 -4.00 1,143 3,872 +56 Hover/Click
Sep24 231108 228.21 228.21 223.52 223.91 -3.91 1,128 4,245 +155 Hover/Click
Total Volume and Open Interest 127,263 310,905 -2,693  
e-miNY RBOB Gasoline(NYM)
Dec23 231108 212.85 212.85 212.85 212.85 -3.92 1 2 +1  
Jan24 231108 211.06 211.06 211.06 211.06 -4.21        
Feb24 231108 211.64 211.64 211.64 211.64 -4.26        
Mar24 231108 213.25 213.25 213.25 213.25 -4.19        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Dec23 231108 3.176 3.188 3.058 3.106 -0.034 185,742 157,942 +5,311 Hover/Click
Jan24 231108 3.496 3.514 3.345 3.389 -0.074 105,291 223,141 +3,671 Hover/Click
Feb24 231108 3.442 3.463 3.300 3.338 -0.077 28,010 70,103 +2,058 Hover/Click
Mar24 231108 3.220 3.229 3.097 3.136 -0.053 35,838 168,329 +1,384 Hover/Click
Apr24 231108 3.100 3.100 2.988 3.029 -0.035 31,792 97,069 +1,864 Hover/Click
May24 231108 3.152 3.159 3.045 3.089 -0.030 18,157 73,371 +1,076 Hover/Click
Jun24 231108 3.274 3.281 3.173 3.216 -0.025 6,353 22,467 +330 Hover/Click
Jul24 231108 3.400 3.401 3.305 3.346 -0.021 6,772 42,363 +776 Hover/Click
Aug24 231108 3.439 3.439 3.346 3.388 -0.015 3,447 17,804 +147 Hover/Click
Sep24 231108 3.394 3.416 3.331 3.371 -0.014 4,627 27,490 +667 Hover/Click
Oct24 231108 3.485 3.494 3.410 3.450 -0.013 13,724 63,580 +1,807 Hover/Click
Nov24 231108 3.816 3.842 3.779 3.816 +0.002 4,415 16,174 +96 Hover/Click
Dec24 231108 4.268 4.290 4.248 4.279 +0.013 4,140 25,476 +160 Hover/Click
Jan25 231108 4.569 4.587 4.536 4.561 +0.002 7,767 46,971 +44 Hover/Click
Feb25 231108 4.467 4.483 4.444 4.463 +0.001 1,239 10,357 +135 Hover/Click
Mar25 231108 4.084 4.094 4.063 4.084 -0.001 1,902 26,605 +340 Hover/Click
Total Volume and Open Interest 474,250 1,241,656 +24,333  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231108 81.40 81.96 79.20 79.54 -2.07 239,234 486,222 -13,821 Hover/Click
Feb24 231108 81.10 81.66 79.11 79.41 -1.90 168,273 314,458 +10,425 Hover/Click
Mar24 231108 80.80 81.35 78.94 79.21 -1.82 112,994 220,096 +12,098 Hover/Click
Apr24 231108 80.52 81.06 78.73 78.99 -1.76 46,096 118,634 +5,463 Hover/Click
May24 231108 80.24 80.78 78.51 78.77 -1.71 21,792 82,318 -375 Hover/Click
Jun24 231108 79.95 80.48 78.27 78.52 -1.67 55,522 166,300 +4,257 Hover/Click
Jul24 231108 79.83 80.15 77.99 78.24 -1.63 6,301 48,223 +6 Hover/Click
Aug24 231108 79.24 79.83 77.70 77.95 -1.58 4,568 47,847 +944 Hover/Click
Sep24 231108 78.93 79.48 77.40 77.65 -1.54 11,176 55,256 +513 Hover/Click
Oct24 231108 78.63 79.12 77.13 77.35 -1.49 2,179 36,216 -60 Hover/Click
Nov24 231108 78.54 78.77 76.86 77.03 -1.46 1,627 28,970 +39 Hover/Click
Dec24 231108 77.91 78.43 76.48 76.71 -1.44 37,825 180,870 -248 Hover/Click
Jan25 231108 77.00 77.48 76.40 76.40 -1.40 1,835 24,509 -611 Hover/Click
Feb25 231108 77.00 77.55 76.09 76.09 -1.38 400 20,140 +58 Hover/Click
Total Volume and Open Interest 726,477 2,097,079 +19,105  
Gas Oil(ICE) Weekly Monthly
Nov23 231108 851.00 855.75 820.25 839.00 -18.00 25,417 47,035 -7,309 Hover/Click
Dec23 231108 814.00 821.50 790.00 805.75 -17.50 74,725 159,781 +2,662 Hover/Click
Jan24 231108 801.00 807.75 779.00 793.50 -17.50 42,362 106,197 +3,129 Hover/Click
Feb24 231108 796.00 801.75 774.75 788.25 -17.00 18,944 48,473 -74 Hover/Click
Mar24 231108 791.00 795.00 769.25 782.25 -16.00 20,735 63,379 -641 Hover/Click
Apr24 231108 779.75 784.00 761.75 773.50 -14.50 12,754 34,561 +451 Hover/Click
May24 231108 776.75 778.75 757.00 768.00 -13.25 5,871 26,791 +1,043 Hover/Click
Jun24 231108 770.50 774.25 753.75 764.00 -12.75 15,602 41,936 +572 Hover/Click
Jul24 231108 766.25 770.25 752.25 761.75 -12.25 1,779 17,314 +9 Hover/Click
Aug24 231108 765.25 768.00 750.25 759.75 -12.00 1,033 12,496 +71 Hover/Click
Total Volume and Open Interest 230,683 667,957 +311  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231108 77.00 77.53 74.95 75.33 -2.04 34,298 87,427 -1,660 Hover/Click
Jan24 231108 76.92 77.42 74.96 75.31 -1.90 44,718 86,528 +1,597 Hover/Click
Feb24 231108 76.86 77.25 74.86 75.12 -1.86 45,700 51,441 +2,197 Hover/Click
Mar24 231108 76.72 76.88 74.70 74.93 -1.80 32,593 41,541 -117 Hover/Click
Apr24 231108 76.19 76.22 74.58 74.74 -1.72 12,049 17,984 +474 Hover/Click
May24 231108 76.10 76.10 74.36 74.52 -1.64 3,423 10,421 -15 Hover/Click
Jun24 231108 75.85 75.85 74.10 74.25 -1.60 9,259 60,774 -104 Hover/Click
Jul24 231108 74.71 74.71 73.96 73.96 -1.54 912 14,564 +26 Hover/Click
Aug24 231108 74.39 74.39 73.63 73.63 -1.50 568 12,622 -145 Hover/Click
Sep24 231108 74.12 74.12 73.28 73.28 -1.48 1,402 28,236 -322 Hover/Click
Oct24 231108 73.69 73.69 72.92 72.92 -1.46 322 9,101 -90 Hover/Click
Nov24 231108 72.57 72.57 72.57 72.57 -1.45 51 9,189 -18 Hover/Click
Dec24 231108 73.66 73.66 72.11 72.24 -1.41 5,436 71,705 +1,041 Hover/Click
Jan25 231108 71.88 71.88 71.88 71.88 -1.39 2 7,924 +0 Hover/Click
Feb25 231108 71.55 71.55 71.55 71.55 -1.36 17 3,577 +4 Hover/Click
Mar25 231108 71.24 71.24 71.24 71.24 -1.33 42 3,394 +1 Hover/Click
Total Volume and Open Interest 196,880 600,867 +2,914  
US Dollar Index(ICE) Weekly Monthly
Dec23 231108 105.440 105.715 105.295 105.448 +0.075 13,611 40,058 -1,545 Hover/Click
Mar24 231108 105.035 105.300 104.935 105.067 +0.075 56 689 +6 Hover/Click
Jun24 231108 104.698 104.698 104.698 104.698 +0.075 1 6 +1 Hover/Click
Total Volume and Open Interest 13,668 40,756 -1,538  
Australian Dollar(CME) Weekly Monthly
Dec23 231108 64.44 64.57 64.05 64.07 -0.33 114,464 197,036 +2,156 Hover/Click
Mar24 231108 64.59 64.74 64.23 64.25 -0.32 95 512 -15 Hover/Click
Jun24 231108 64.37 64.80 64.37 64.37 -0.33 0 85 +0 Hover/Click
Total Volume and Open Interest 114,808 198,426 +2,175  
British Pound(CME) Weekly Monthly
Dec23 231108 123.04 123.05 122.45 122.86 -0.12 106,185 211,194 -2,081 Hover/Click
Mar24 231108 122.94 123.11 122.54 122.94 -0.12 108 2,518 -30 Hover/Click
Jun24 231108 123.05 123.17 122.64 123.00 -0.12 1 272 +1 Hover/Click
Total Volume and Open Interest 106,452 216,268 -2,152  
Canadian Dollar(CME) Weekly Monthly
Dec23 231108 72.70 72.74 72.43 72.49 -0.22 70,840 195,187 -5,711 Hover/Click
Mar24 231108 72.80 72.86 72.55 72.61 -0.22 274 4,130 +28 Hover/Click
Jun24 231108 72.75 72.95 72.70 72.70 -0.23 13 902 +0 Hover/Click
Sep24 231108 72.75 73.03 72.74 72.78 -0.22 0 283 +0 Hover/Click
Total Volume and Open Interest 71,195 200,988 -5,672  
Japanese Yen(CME) Weekly Monthly
Dec23 231108 66.93 66.93 66.62 66.62 -0.28 124,827 252,984 -4,409 Hover/Click
Mar24 231108 67.94 67.94 67.64 67.64 -0.28 237 2,204 +10 Hover/Click
Jun24 231108 68.68 68.91 68.60 68.60 -0.28 8 130 +1 Hover/Click
Total Volume and Open Interest 125,417 257,460 -4,229  
Swiss Franc(CME) Weekly Monthly
Dec23 231108 111.57 111.87 111.27 111.60 +0.05 13,977 55,015 -1,074 Hover/Click
Mar24 231108 112.44 112.99 112.42 112.74 +0.04 4 663 +4 Hover/Click
Jun24 231108 113.83 114.06 113.58 113.83 +0.04 0 137 +0 Hover/Click
Total Volume and Open Interest 14,001 56,061 -1,050  
EuroFX(CME) Weekly Monthly
Dec23 231108 107.16 107.34 106.77 107.19 +0.06 185,350 680,338 -327 Hover/Click
Mar24 231108 107.61 107.78 107.23 107.64 +0.05 1,093 11,499 -230 Hover/Click
Jun24 231108 108.02 108.15 107.69 108.09 +0.05 186 2,107 -143 Hover/Click
Total Volume and Open Interest 187,603 701,210 -780  
Mexican Peso(CME) Weekly Monthly
Dec23 231108 568.25 569.00 565.25 566.13 -2.25 54,141 210,526 -1,730 Hover/Click
Mar24 231108 557.38 560.13 556.75 557.38 -2.38 26 47 -6 Hover/Click
Total Volume and Open Interest 54,169 210,587 -1,738  
Brazilian Real(CME) Weekly Monthly
Dec23 231108 204.95 204.95 202.90 203.35 -1.60 11,792 54,310 +1,756 Hover/Click
Jan24 231108 203.85 204.15 202.30 202.65 -1.60 58 184 +23  
Feb24 231108 201.90 201.90 201.90 201.90 -1.45        
Mar24 231108 201.35 201.35 201.35 201.35 -1.35       Hover/Click
Total Volume and Open Interest 11,850 54,494 +1,779  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231108 114~000 115~120 113~150 114~260 +0~270 416,950 1,344,633 -5,288 Hover/Click
Mar24 231108 113~290 115~120 113~150 114~260 +0~270 582 10,132 +274 Hover/Click
Jun24 231108 115~020 115~020 115~020 115~020 +0~270 0 2 +0 Hover/Click
Total Volume and Open Interest 417,532 1,354,767 -5,014  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231108 108~040 108~155 107~265 108~105 +0~065 1,637,310 4,608,105 -56,589 Hover/Click
Mar24 231108 108~170 108~270 108~065 108~225 +0~065 4,874 15,657 +1,245 Hover/Click
Jun24 231108 109~145 109~145 109~040 109~145 +0~065 1 8 +1 Hover/Click
Total Volume and Open Interest 1,642,185 4,623,770 -55,343  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231108 105~176 105~210 105~116 105~184 +0~006 1,300,338 5,933,965 +27,893 Hover/Click
Mar24 231108 105~306 106~034 105~254 106~010 +0~014 10,081 29,804 +7,013 Hover/Click
Jun24 231108 106~160 106~160 106~160 106~160 +0~014 1 1 +1 Hover/Click
Total Volume and Open Interest 1,310,420 5,963,770 +34,907  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231108 101~156 101~164 101~134 101~145 -0~012 737,093 4,166,001 -14,313 Hover/Click
Mar24 231108 101~285 101~293 101~261 101~275 -0~012 9,403 25,221 +4,988 Hover/Click
Jun24 231108 102~083 102~083 102~083 102~083 -0~012       Hover/Click
Total Volume and Open Interest 746,496 4,191,222 -9,325  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231108 94.750 94.755 94.730 94.740 -0.010 37,178 293,334 -1,215  
Mar24 231108 94.825 94.850 94.785 94.800 -0.020 36,045 133,080 +1,746  
Jun24 231108 95.025 95.065 94.985 95.000 -0.015 27,365 162,673 +2,701  
Sep24 231108 95.270 95.320 95.225 95.255 -0.005 29,439 129,604 +2,543  
Dec24 231108 95.515 95.575 95.460 95.500 unch 31,599 178,199 -766  
Mar25 231108 95.705 95.770 95.645 95.690 -0.005 27,825 86,007 -3,438  
Jun25 231108 95.845 95.910 95.785 95.830 -0.005 23,403 87,192 -1,305  
Sep25 231108 95.935 96.000 95.875 95.920 -0.005 22,949 65,913 +20  
Dec25 231108 95.990 96.050 95.935 95.985 unch 15,954 73,668 +171  
Mar26 231108 96.025 96.080 95.970 96.025 +0.005 14,625 65,761 +2,143  
Jun26 231108 96.050 96.105 96.000 96.055 +0.005 6,839 49,367 -551  
Sep26 231108 96.070 96.120 96.020 96.075 +0.005 4,900 43,636 +739  
Dec26 231108 96.085 96.130 96.035 96.095 +0.010 3,551 23,679 -46  
Mar27 231108 96.085 96.140 96.050 96.110 +0.015 2,451 20,375 +115  
Jun27 231108 96.105 96.145 96.060 96.120 +0.015 2,404 12,502 -118  
Sep27 231108 96.105 96.150 96.065 96.125 +0.015 1,279 5,668 -215  
Dec27 231108 96.100 96.150 96.065 96.120 +0.010 1,605 6,870 -105  
Mar28 231108 96.095 96.145 96.055 96.110 +0.010 2,043 2,688 -65  
Total Volume and Open Interest 295,599 1,635,959 +1,934  
Ultra T-Bond(CBOT)
Dec23 231108 117~27 120~07 117~05 119~08 +1~15 235,877 1,569,768 -2,460  
Mar24 231108 118~20 121~02 118~02 120~04 +1~16 595 1,155 +500  
Jun24 231108 121~10 121~10 121~10 121~10 +1~16        
Total Volume and Open Interest 236,472 1,570,923 -1,960  
Ultra 10-Yr T-Note(CBOT)
Dec23 231108 111~155 112~055 111~025 111~275 +0~125 427,929 2,010,171 +10,067  
Mar24 231108 111~215 112~120 111~095 112~030 +0~130 5 37 +3  
Jun24 231108 111~280 111~280 111~280 111~280 +0~130        
Total Volume and Open Interest 427,934 2,010,208 +10,070  
30 Day Federal Funds(CBOT)
Nov23 231108 94.670 94.673 94.670 94.673 +0.003 10,732 506,373 -793  
Dec23 231108 94.660 94.665 94.655 94.660 unch 6,878 116,163 +131  
Jan24 231108 94.650 94.655 94.645 94.650 unch 76,987 395,776 -1,949  
Feb24 231108 94.640 94.640 94.625 94.630 -0.005 129,999 298,020 +12,371  
Mar24 231108 94.665 94.665 94.645 94.650 -0.010 18,069 49,936 -1,346  
Apr24 231108 94.705 94.705 94.680 94.685 -0.015 92,937 179,231 -29,518  
Total Volume and Open Interest 395,955 1,707,945 -20,512  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231108 144.32 144.69 144.31 144.67 +0.34 1,229 15,077 +182 Hover/Click
Mar24 231108 144.12 144.12 144.12 144.12 +0.34 0 14 +0 Hover/Click
Jun24 231108 144.12 144.12 144.12 144.12 +0.34       Hover/Click
Total Volume and Open Interest 1,229 15,091 +182  
Euro-Buxl(EUREX)
Dec23 231108 125.24 127.78 124.82 127.04 +1.76 89,862 221,518 -17,982  
Mar24 231108 124.76 127.60 124.76 126.98 +1.78 8 1,023 +8  
Jun24 231108 126.60 126.60 126.60 126.60 +1.40        
Total Volume and Open Interest 89,870 222,541 -17,974  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231108 130.45 130.92 130.25 130.73 +0.40 777,210 1,332,843 -56,165 Hover/Click
Mar24 231108 130.68 131.16 130.63 131.00 +0.43 449 4,426 +264 Hover/Click
Jun24 231108 130.49 130.49 130.49 130.49 +0.28 0 2 +0 Hover/Click
Total Volume and Open Interest 777,659 1,337,271 -55,901  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231108 116.71 116.75 116.51 116.66 +0.07 681,206 1,264,095 -9,528 Hover/Click
Mar24 231108 116.16 116.25 116.11 116.20 +0.06 2,277 5,403 +2,270 Hover/Click
Jun24 231108 117.84 117.84 117.84 117.84 unch       Hover/Click
Total Volume and Open Interest 683,483 1,269,498 -7,258  
Euro-Schatz(EUREX)
Dec23 231108 105.21 105.22 105.11 105.14 -0.03 442,924 2,031,156 -47,572  
Mar24 231108 105.53 105.54 105.49 105.50 -0.03 801 8,173 +4  
Jun24 231108 106.09 106.14 106.09 106.14 -0.08        
Total Volume and Open Interest 443,725 2,039,329 -47,568  
3-Mth Euribor(EUREX)
Dec23 231108 96.030 96.035 96.030 96.035 -0.005 609 55 -88  
Mar24 231108 96.160 96.160 96.160 96.160 -0.015 1,031 196 -70  
Jun24 231108 96.420 96.425 96.400 96.405 -0.015 781 84 +12  
Total Volume and Open Interest 3,081 691 +61  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231108 95~15 96~01 95~13 95~28 +0~13 150,450 449,560 +1,112 Hover/Click
Mar24 231108 96~03 96~03 96~03 96~03 +0~13 68 83 +67 Hover/Click
Total Volume and Open Interest 150,518 449,643 +1,179  
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 231108 96.035 96.040 96.025 96.030 -0.010 50,655 636,752 +304  
Mar24 231108 96.175 96.180 96.150 96.155 -0.020 138,225 661,974 -11,046  
Jun24 231108 96.420 96.430 96.395 96.400 -0.020 126,971 537,998 -17,339  
Total Volume and Open Interest 811,992 4,055,980 -38,783  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231108 95.56 95.59 95.56 95.58 +0.01 44,679 309,472 +9,981  
Mar24 231108 95.41 95.46 95.40 95.45 +0.03 36,734 252,589 +5,345  
Jun24 231108 95.37 95.45 95.37 95.44 +0.06 22,332 198,092 +3,783  
Sep24 231108 95.40 95.49 95.39 95.48 +0.08 15,311 141,241 +397  
Dec24 231108 95.47 95.58 95.47 95.57 +0.10 17,747 139,212 +2,806  
Mar25 231108 95.56 95.67 95.56 95.67 +0.11 12,426 71,368 +1,286  
Jun25 231108 95.63 95.75 95.63 95.74 +0.11 10,905 70,195 +2,390  
Sep25 231108 95.68 95.81 95.68 95.80 +0.12 5,308 50,286 +1,892  
Dec25 231108 95.82 95.82 95.79 95.82 +0.13 642 5,001 +497  
Mar26 231108 95.81 95.82 95.80 95.81 +0.13 0 1,715 +0  
Total Volume and Open Interest 166,094 1,240,025 +28,377  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231108 95.29 95.42 95.27 95.41 +0.11 178,091 1,260,606 +33,897  
Mar24 231108 95.41 95.41 95.41 95.41 +0.11        
Total Volume and Open Interest 178,091 1,260,606 +33,897  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231108 95.74 95.85 95.73 95.83 +0.09 169,086 875,730 +35,327  
Mar24 231108 95.83 95.83 95.83 95.83 +0.09        
Total Volume and Open Interest 169,086 875,730 +35,327  
Gold(CMX) Weekly Monthly
Dec23 231108 1975.3 1977.5 1953.2 1957.8 -15.7 146,279 359,267 -5,198 Hover/Click
Feb24 231108 1995.1 1997.6 1973.6 1978.1 -15.7 13,855 74,987 +3,718 Hover/Click
Apr24 231108 2015.5 2015.5 1992.9 1997.4 -15.8 3,005 25,872 +883 Hover/Click
Jun24 231108 2034.8 2035.6 2013.1 2017.1 -15.8 2,417 15,139 +726 Hover/Click
Aug24 231108 2051.9 2053.4 2032.9 2034.9 -15.8 603 4,830 +43 Hover/Click
Oct24 231108 2053.9 2071.7 2052.3 2052.5 -15.9 221 835 +40 Hover/Click
Dec24 231108 2071.5 2072.9 2069.1 2070.1 -16.2 1,483 4,269 +769 Hover/Click
Feb25 231108 2087.3 2087.3 2087.3 2087.3 -16.4 14 107 +0 Hover/Click
Apr25 231108 2103.0 2103.0 2103.0 2103.0 -16.5 10 100 +1 Hover/Click
Jun25 231108 2125.0 2125.0 2119.7 2119.7 -16.7 9 867 +5 Hover/Click
Aug25 231108 2139.6 2139.6 2139.6 2139.6 -16.7 0 2 +0 Hover/Click
Total Volume and Open Interest 168,799 487,483 +1,567  
Silver(CMX) Weekly Monthly
Dec23 231108 2270.5 2293.5 2237.5 2272.8 +13.9 41,667 90,657 -3,159 Hover/Click
Mar24 231108 2304.5 2325.5 2271.5 2305.8 +13.5 8,250 28,348 +2,282 Hover/Click
May24 231108 2305.0 2344.5 2295.5 2329.0 +12.8 573 6,501 +82 Hover/Click
Jul24 231108 2352.0 2370.5 2319.0 2351.8 +12.2 140 2,310 +20 Hover/Click
Sep24 231108 2366.0 2375.1 2366.0 2375.1 +12.0 58 575 -13 Hover/Click
Dec24 231108 2408.0 2417.0 2380.0 2407.9 +12.1 19 336 -7 Hover/Click
Mar25 231108 2440.0 2446.3 2440.0 2446.3 +12.1       Hover/Click
Total Volume and Open Interest 50,820 129,499 -802  
Platinum(NYMEX) Weekly Monthly
Jan24 231108 898.6 900.5 870.9 871.5 -26.5 25,271 68,232 +1,149 Hover/Click
Apr24 231108 905.6 907.4 877.7 878.3 -26.6 512 4,846 +186 Hover/Click
Jul24 231108 912.9 914.4 885.5 885.5 -26.4 102 279 +3 Hover/Click
Oct24 231108 898.1 898.1 892.5 892.5 -26.5 9 58 +1 Hover/Click
Total Volume and Open Interest 25,933 73,524 +1,342  
Palladium(NYMEX) Weekly Monthly
Dec23 231108 1063.50 1065.00 1013.00 1060.40 -2.40 3,941 18,792 +40 Hover/Click
Mar24 231108 1066.50 1071.00 1020.00 1066.10 -2.70 1,233 5,344 +682 Hover/Click
Jun24 231108 1046.50 1076.50 1046.50 1075.30 -2.60 3 80 +0 Hover/Click
Total Volume and Open Interest 5,177 24,221 +722  
Copper(CMX) Weekly Monthly
Dec23 231108 368.70 370.35 363.25 363.80 -4.10 84,987 117,419 -3,251 Hover/Click
Mar24 231108 372.45 374.25 367.50 367.95 -4.00 22,798 63,729 +1,990 Hover/Click
May24 231108 375.05 376.85 370.40 370.85 -3.90 3,878 16,522 +480 Hover/Click
Jul24 231108 378.20 379.40 373.30 373.50 -3.80 2,149 9,741 +417 Hover/Click
Sep24 231108 381.05 381.55 375.35 375.80 -3.70 753 2,525 +109 Hover/Click
Total Volume and Open Interest 115,418 217,843 -365  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231108 34232 34315 34052 34173 -42 112,890 103,236 -304 Hover/Click
Mar24 231108 34512 34625 34369 34489 -45 24 665 +6 Hover/Click
Jun24 231108 34867 34938 34728 34728 -42 0 18 +0 Hover/Click
Sep24 231108 34811 34811 34811 34811 -45 0 2 +0 Hover/Click
Total Volume and Open Interest 112,914 103,921 -298  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231108 4397.50 4407.75 4375.00 4399.50 +3.50 1,348,878 2,134,071 +11,535 Hover/Click
Mar24 231108 4443.50 4455.75 4422.75 4447.75 +3.75 1,773 31,378 +1,519 Hover/Click
Jun24 231108 4491.00 4505.25 4474.00 4497.75 +3.75 535 4,485 +243 Hover/Click
Sep24 231108 4539.00 4542.00 4526.50 4542.00 +3.50 89 1,454 +87 Hover/Click
Total Volume and Open Interest 1,351,362 2,173,721 +13,384  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231108 15373.00 15417.50 15286.75 15386.50 +12.25 496,129 258,320 +2,446 Hover/Click
Mar24 231108 15560.00 15610.00 15480.25 15579.75 +12.00 971 3,259 +228 Hover/Click
Jun24 231108 15732.00 15795.25 15685.00 15766.25 +11.75 2 50 -1 Hover/Click
Total Volume and Open Interest 497,102 261,756 +2,673  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231108 2456.30 2467.40 2439.70 2444.70 -11.30 13,649 39,178 -346 Hover/Click
Mar24 231108 2462.40 2462.40 2462.40 2462.40 -11.20 0 2 +0 Hover/Click
Jun24 231108 2482.10 2482.10 2482.10 2482.10 -11.20       Hover/Click
Total Volume and Open Interest 13,649 39,180 -346  
Volatility Index(CBOE)
Nov23 231108 15.50 15.70 15.05 15.11 -0.39 77,967 121,101 -10,925  
Dec23 231108 16.30 16.55 15.95 16.05 -0.27 72,355 139,889 +7,225  
Jan24 231108 17.59 17.77 17.25 17.30 -0.30 26,613 52,529 +4,048  
Feb24 231108 18.05 18.22 17.75 17.76 -0.29 9,815 26,078 +1,186  
Total Volume and Open Interest 197,639 372,113 +2,681  
S & P 600(CME)
Dec23 231108 1130.60 1133.30 1119.60 1122.80 -10.90 0 777 +0  
Mar24 231108 1134.80 1134.80 1134.80 1134.80 -11.00        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231108 1739.50 1743.00 1713.70 1720.20 -19.90 202,402 540,017 -3,358 Hover/Click
Mar24 231108 1755.20 1760.30 1732.20 1738.40 -19.80 105 1,457 +38 Hover/Click
Jun24 231108 1756.10 1756.10 1753.60 1756.10 -20.10 0 10 +0 Hover/Click
Total Volume and Open Interest 202,507 541,484 -3,320  
Nikkei 225(CME)
Dec23 231108 32490 32575 32060 32340 -155 4,373 15,435 +143  
Mar24 231108 32550 32550 32055 32335 -155 9 67 +1  
Total Volume and Open Interest 4,382 15,502 +144  
Nikkei 225(SGX) Weekly Monthly
Dec23 231108 32245 32565 32045 32150 -110 43,157 120,237 -74  
Mar24 231108 32180 32180 32030 32085 -110 22 1,157 +5  
Jun24 231108 32065 32065 31850 31850 -110 0 2,468 +0  
Total Volume and Open Interest 43,269 133,933 +21  
Nikkei 225 Mini(JPX)
Dec23 231108 32240 32570 32045 32140 -130 895,382 383,185 +8,718  
Mar24 231108 32175 32495 31980 32070 -140 34,848 22,654 -1,456  
Jun24 231108 31915 32250 31745 31820 -140 1,803 2,632 +115  
Total Volume and Open Interest 974,722 473,895 +21,430  
Nikkei 225(JPX)
Dec23 231108 32240 32560 32050 32140 -130 66,047 227,503 +1,034  
Mar24 231108 32180 32500 31970 32070 -140 1,564 17,881 +174  
Jun24 231108 31900 32010 31740 31820 -140 10 13,200 +0  
Total Volume and Open Interest 67,651 302,519 +1,206  
Nikkei 225(CME) Yen
Dec23 231108 32480 32565 32045 32330 -150 34,499 57,764 +2,325  
Mar24 231108 32080 32485 31990 32265 -145 4 548 -1  
Jun24 231108 32030 32030 32030 32030 -145        
Total Volume and Open Interest 34,503 58,313 +2,324  
Nikkei 225(CME) e-Mini Yen
Dec23 231108 32330 32330 32330 32330 -150        
Mar24 231108 32265 32265 32265 32265 -145 0 1 +0  
Jun24 231108 32030 32030 32030 32030 -145        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231108 6968.0 7075.0 6952.0 7040.0 +47.0 45,348 192,369 -4,442  
Dec23 231108 6972.5 7083.5 6970.0 7051.0 +46.5 179 1,333 -14  
Jan24 231108 7073.0 7073.0 7073.0 7073.0 +47.5        
Mar24 231108 7060.5 7113.5 7060.5 7113.5 +47.0        
Jun24 231108 7010.0 7010.0 7010.0 7010.0 +46.0        
Sep24 231108 7066.0 7066.0 7066.0 7066.0 +47.0        
Total Volume and Open Interest 45,527 193,703 -4,456  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231108 17715 17797 17557 17624 -94 120,620 115,132 +1,730  
Dec23 231108 17780 17873 17643 17706 -91 2,159 18,530 +389  
Jan24 231108 17759 17759 17759 17759 -95 2 1 +0  
Total Volume and Open Interest 122,965 136,937 +2,102  
DAX(EUREX) Weekly Monthly
Dec23 231108 15214.0 15354.0 15141.0 15291.0 +70.0 44,090 67,671 -2,756  
Mar24 231108 15332.0 15500.0 15330.0 15453.0 +71.0 8 118 -1  
Jun24 231108 15700.0 15700.0 15677.0 15677.0 +71.0 0 1 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231108 15217.0 15356.0 15142.0 15291.0 +70.0 29,614 15,400 -837  
Mar24 231108 15394.0 15510.0 15394.0 15453.0 +71.0 12 160 -8  
Jun24 231108 15677.0 15677.0 15677.0 15677.0 +71.0 0 7 +0  
Total Volume and Open Interest 29,626 15,567 -845  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231108 4161 4210 4143 4191 +26 652,134 2,949,427 -59,056  
Mar24 231108 4179 4237 4178 4222 +26 109 47,562 +14  
Jun24 231108 4166 4166 4166 4166 +27 0 15,469 +0  
Total Volume and Open Interest 652,243 3,015,712 -59,042  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231108 10564 10668 10551 10620 +22 22,581 149,755 -746  
Mar24 231108 10585 10589 10560 10562 +22 24 1,380 +19  
Jun24 231108 10450 10450 10450 10450 +26 0 540 +0  
Total Volume and Open Interest 22,605 151,838 -772  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231108 7410.50 7450.50 7388.00 7413.50 -7.50 77,605 495,395 +1,113  
Mar24 231108 7433.00 7433.50 7433.00 7433.50 -7.50 3 4,280 -1  
Jun24 231108 7449.00 7449.00 7449.00 7449.00 -7.50 0 949 +0  
Total Volume and Open Interest 77,608 500,625 +1,112  
SPI 200(SFE) Weekly Monthly
Dec23 231108 6991.0 7009.0 6979.0 7002.0 +12.0 53,620 237,623 +1,633  
Mar24 231108 6970.0 6976.0 6970.0 6973.0 +11.0 1 61 +0  
Jun24 231108 6973.0 6973.0 6973.0 6973.0 +11.0 0 125 +0  
Total Volume and Open Interest 53,663 237,898 +1,673  
FTSE MIB(ISE)
Dec23 231108 28255.00 28550.00 28080.00 28341.00 +39.00 17,578 102,393 +1,413  
Mar24 231108 28400.00 28680.00 28300.00 28523.00 +41.00 22 880 +16  
Jun24 231108 28021.00 28021.00 28021.00 28021.00 +46.00 0 3 +0  
Total Volume and Open Interest 17,600 103,276 +1,429  
KOSPI 200(KFE)
Dec23 231108 331.10 331.65 324.25 325.10 -3.30 484,518 280,564 -5,190  
Mar24 231108 329.35 330.65 323.45 324.15 -3.30 1,432 34,879 -1,105  
Jun24 231108 326.00 326.00 326.00 326.00 -1.90 28 15,629 +1,019  
Total Volume and Open Interest 485,998 347,123 -5,273  
GSCI(CME) Weekly Monthly
Nov23 231108 553.45 553.45 553.30 553.45 -8.30 13 600 -4  
Dec23 231108 557.55 557.55 556.05 557.55 -6.15        
Jan24 231108 555.05 555.05 555.05 555.05 -11.15        
Total Volume and Open Interest 13 600 -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