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 Thu November 09, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231109 1351.00 1353.50 1326.50 1327.75 -21.25 2,165 941 +106 Hover/Click
Jan24 231109 1366.50 1373.00 1336.00 1343.50 -22.25 192,413 290,730 +1,531 Hover/Click
Mar24 231109 1377.25 1385.25 1349.75 1357.50 -19.50 84,036 155,572 +3,946 Hover/Click
May24 231109 1387.25 1395.00 1361.75 1369.50 -17.50 44,720 117,083 -1,781 Hover/Click
Jul24 231109 1389.00 1396.75 1365.25 1373.50 -16.50 34,565 78,496 +432 Hover/Click
Aug24 231109 1366.50 1373.25 1344.00 1351.00 -15.50 2,662 5,991 -35 Hover/Click
Sep24 231109 1312.25 1321.75 1294.75 1302.50 -12.25 1,284 4,114 -78 Hover/Click
Nov24 231109 1292.00 1301.00 1274.75 1282.75 -10.50 12,452 63,945 +10 Hover/Click
Jan25 231109 1297.75 1307.25 1282.25 1289.75 -10.00 246 2,269 +11 Hover/Click
Mar25 231109 1290.00 1298.75 1278.50 1283.25 -9.25 54 1,592 +37 Hover/Click
May25 231109 1291.00 1295.75 1277.25 1282.00 -8.50 10 1,504 +6 Hover/Click
Jul25 231109 1291.50 1295.75 1281.25 1285.00 -8.00 17 150 -6 Hover/Click
Aug25 231109 1275.00 1275.00 1275.00 1275.00 -8.00 0 1 +0 Hover/Click
Sep25 231109 1245.25 1245.25 1245.25 1245.25 -8.00 0 5 +0 Hover/Click
Total Volume and Open Interest 374,680 722,948 +4,205  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231109 450.80 453.10 443.00 449.90 +0.10 76,646 141,111 -7,751 Hover/Click
Jan24 231109 439.80 440.10 430.30 436.20 -2.80 55,075 136,311 +1,976 Hover/Click
Mar24 231109 431.00 431.30 420.20 425.70 -4.60 39,061 93,596 +3,674 Hover/Click
May24 231109 424.60 425.00 413.40 418.80 -5.30 23,545 79,092 +2,785 Hover/Click
Jul24 231109 423.60 423.80 412.00 417.40 -5.40 12,379 45,596 +782 Hover/Click
Aug24 231109 418.90 419.90 408.30 413.70 -5.20 2,064 6,502 -154 Hover/Click
Sep24 231109 414.00 414.50 403.20 408.40 -5.30 807 4,061 -49 Hover/Click
Oct24 231109 407.40 407.80 396.70 401.90 -5.20 496 5,748 +24 Hover/Click
Dec24 231109 408.00 409.00 397.70 403.10 -4.90 2,158 16,135 +430 Hover/Click
Jan25 231109 402.00 407.40 396.70 402.10 -4.70 121 1,257 +8 Hover/Click
Total Volume and Open Interest 212,411 530,616 +1,748  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231109 49.88 50.85 49.72 50.45 +0.50 68,012 130,351 -6,331 Hover/Click
Jan24 231109 49.34 50.32 49.19 49.77 +0.43 46,897 110,506 +41 Hover/Click
Mar24 231109 49.29 50.23 49.15 49.65 +0.34 37,483 91,427 +2,928 Hover/Click
May24 231109 49.36 50.26 49.19 49.66 +0.30 22,016 58,121 +2,247 Hover/Click
Jul24 231109 49.29 50.19 49.09 49.59 +0.30 21,030 56,155 +3,010 Hover/Click
Aug24 231109 49.01 49.82 48.75 49.27 +0.31 2,243 13,237 -40 Hover/Click
Sep24 231109 48.60 49.45 48.38 48.91 +0.31 1,288 10,783 +139 Hover/Click
Oct24 231109 47.99 48.96 47.99 48.47 +0.34 666 7,686 +64 Hover/Click
Dec24 231109 47.90 48.82 47.77 48.34 +0.35 2,641 25,366 +825 Hover/Click
Jan25 231109 48.20 48.72 47.74 48.26 +0.35 27 1,575 +7 Hover/Click
Total Volume and Open Interest 202,316 508,680 +2,895  
Canola(WCE) Weekly Monthly
Nov23 231109 682.7 682.7 668.3 668.3 -12.0       Hover/Click
Jan24 231109 697.5 704.2 685.2 687.1 -12.2 13,097 141,271 -1,415 Hover/Click
Mar24 231109 705.2 712.4 693.7 696.0 -11.0 3,943 71,977 +1,112 Hover/Click
May24 231109 711.3 717.8 700.1 702.2 -10.6 967 41,932 +149 Hover/Click
Jul24 231109 715.6 717.1 705.1 707.0 -10.5 506 13,085 -301 Hover/Click
Nov24 231109 702.6 704.0 695.0 696.5 -8.6 269 7,049 +224 Hover/Click
Total Volume and Open Interest 18,782 275,435 -231  
Corn(CBOT) Weekly Monthly
Dec23 231109 475.00 476.00 466.50 468.00 -8.00 215,810 555,808 -23,341 Hover/Click
Mar24 231109 489.50 490.25 481.25 482.75 -7.25 138,203 410,301 +22,147 Hover/Click
May24 231109 498.50 499.50 490.25 491.50 -7.75 35,245 132,567 +2,758 Hover/Click
Jul24 231109 507.00 507.75 499.00 500.50 -7.25 30,150 147,386 +5,373 Hover/Click
Sep24 231109 509.25 509.50 501.25 503.00 -6.75 6,796 54,664 +1,101 Hover/Click
Dec24 231109 514.00 514.50 506.75 509.25 -5.25 13,193 122,183 +770 Hover/Click
Mar25 231109 525.25 525.25 517.50 520.00 -5.25 164 4,858 +30 Hover/Click
May25 231109 529.25 529.75 522.75 525.00 -5.00 18 1,285 +17 Hover/Click
Jul25 231109 528.75 529.25 522.50 524.50 -5.00 52 2,603 +30 Hover/Click
Sep25 231109 509.75 510.50 509.75 510.50 -2.50 18 94 +6 Hover/Click
Total Volume and Open Interest 439,842 1,436,125 +8,955  
Wheat(CBOT) Weekly Monthly
Dec23 231109 590.00 592.50 573.00 580.75 -11.50 106,304 201,830 -14,712 Hover/Click
Mar24 231109 614.00 614.75 599.25 606.25 -10.25 78,504 125,331 +5,328 Hover/Click
May24 231109 630.50 631.00 615.50 622.00 -11.00 14,663 49,309 +337 Hover/Click
Jul24 231109 645.00 645.00 630.25 636.25 -11.50 8,201 51,960 +1,546 Hover/Click
Sep24 231109 655.00 658.50 644.50 650.25 -11.25 2,278 11,075 +466 Hover/Click
Dec24 231109 669.75 673.50 660.00 666.25 -10.50 1,081 12,455 +339 Hover/Click
Total Volume and Open Interest 211,101 453,312 -6,685  
Wheat(KCBT) Weekly Monthly
Dec23 231109 652.25 654.25 641.50 647.25 -7.75 32,803 96,570 -6,666 Hover/Click
Mar24 231109 661.50 663.75 652.00 658.25 -6.25 24,671 67,745 +1,805 Hover/Click
May24 231109 669.75 670.50 659.00 665.00 -6.25 9,107 31,439 +1,436 Hover/Click
Jul24 231109 676.50 677.25 665.50 672.00 -6.25 4,297 24,571 +716 Hover/Click
Sep24 231109 687.75 687.75 675.75 682.25 -6.25 666 4,076 +104 Hover/Click
Dec24 231109 698.25 699.75 689.00 695.25 -6.00 294 2,852 +70 Hover/Click
Mar25 231109 705.00 705.00 695.00 701.00 -5.50 14 351 +0 Hover/Click
Total Volume and Open Interest 71,852 227,698 -2,535  
Wheat(MGE) Weekly Monthly
Dec23 231109 731.25 735.50 726.25 734.50 -1.00 8,179 37,178 -1,128 Hover/Click
Mar24 231109 748.00 750.00 741.75 748.50 -1.50 6,514 27,762 -225 Hover/Click
May24 231109 758.25 758.50 752.50 758.00 -2.50 1,056 6,953 +206 Hover/Click
Jul24 231109 761.75 767.00 761.75 766.50 -2.50 356 2,946 +116 Hover/Click
Sep24 231109 770.50 774.50 770.00 774.00 -2.75 241 2,540 +81 Hover/Click
Dec24 231109 783.00 787.50 781.00 784.50 -3.50 22 689 +8 Hover/Click
Total Volume and Open Interest 16,369 78,090 -942  
Oats(CBOT) Weekly Monthly
Dec23 231109 342.00 345.25 331.50 333.00 -8.75 717 2,298 +36 Hover/Click
Mar24 231109 360.25 363.75 351.00 352.50 -8.00 221 1,968 +89 Hover/Click
May24 231109 373.50 374.00 363.50 364.50 -8.00 25 145 +5 Hover/Click
Jul24 231109 375.75 375.75 375.75 375.75 -7.75 2 67 +2 Hover/Click
Total Volume and Open Interest 968 4,526 +135  
Rough Rice(CBOT) Weekly Monthly
Nov23 231109 16.67 16.67 16.67 16.67 +0.04 10 533 -68 Hover/Click
Jan24 231109 16.42 16.56 16.31 16.51 +0.11 754 8,909 -38 Hover/Click
Mar24 231109 16.66 16.77 16.62 16.75 +0.10 66 1,000 +13 Hover/Click
May24 231109 16.95 16.95 16.95 16.95 +0.10 0 6 +0 Hover/Click
Total Volume and Open Interest 830 11,094 -93  
Live Cattle(CME) Weekly Monthly
Dec23 231109 179.735 180.080 174.130 174.350 -5.050 51,636 90,450 -8,210 Hover/Click
Feb24 231109 179.735 180.185 173.830 174.485 -5.000 45,150 86,635 +3,665 Hover/Click
Apr24 231109 181.880 182.250 176.580 176.950 -4.680 17,306 49,630 -164 Hover/Click
Jun24 231109 176.985 177.185 171.785 172.035 -4.565 10,775 37,279 -328 Hover/Click
Aug24 231109 177.330 177.500 172.450 172.880 -4.120 4,986 14,857 +786 Hover/Click
Oct24 231109 181.600 181.700 177.130 177.600 -3.730 1,633 7,106 +280 Hover/Click
Total Volume and Open Interest 133,483 294,449 -3,019  
Feeder Cattle(CME) Weekly Monthly
Nov23 231109 234.550 234.950 228.500 229.000 -5.550 3,066 4,589 +36 Hover/Click
Jan24 231109 232.785 233.330 224.535 224.935 -7.850 9,980 23,900 +587 Hover/Click
Mar24 231109 235.130 235.550 226.750 227.250 -7.750 5,291 8,737 +271 Hover/Click
Apr24 231109 239.035 239.300 230.435 230.800 -7.885 2,513 4,276 +133 Hover/Click
May24 231109 242.600 242.600 233.935 234.350 -7.600 1,228 4,674 -18 Hover/Click
Aug24 231109 254.000 254.000 245.485 246.100 -7.250 711 3,679 +112 Hover/Click
Sep24 231109 253.685 253.685 247.485 248.035 -7.315 143 911 +4 Hover/Click
Total Volume and Open Interest 22,967 50,962 +1,141  
Lean Hogs(CME) Weekly Monthly
Dec23 231109 71.850 72.500 71.100 71.450 -0.050 35,691 73,550 -7,210 Hover/Click
Feb24 231109 75.350 76.080 74.280 75.200 +0.350 22,107 54,428 +1,278 Hover/Click
Apr24 231109 80.800 81.530 79.830 80.730 +0.350 6,529 32,487 +565 Hover/Click
May24 231109 86.500 86.980 85.580 86.150 -0.050 47 1,184 +15  
Jun24 231109 94.330 94.730 93.280 93.950 -0.030 3,687 13,557 +557 Hover/Click
Jul24 231109 96.000 96.130 94.600 95.500 -0.100 3,713 7,566 +966 Hover/Click
Aug24 231109 95.550 95.950 94.430 95.380 -0.170 1,062 4,411 +154 Hover/Click
Oct24 231109 83.300 83.380 82.400 83.130 +0.030 264 2,635 +23 Hover/Click
Total Volume and Open Interest 73,221 190,827 -3,657  
Class III Milk(CME) Weekly Monthly
Nov23 231109 17.16 17.20 17.10 17.12 -0.03 250 3,770 +48 Hover/Click
Dec23 231109 17.14 17.29 16.97 17.04 -0.09 748 6,083 +196 Hover/Click
Jan24 231109 17.18 17.36 17.10 17.15 -0.07 298 2,792 +145 Hover/Click
Feb24 231109 17.59 17.70 17.49 17.51 -0.03 63 1,402 +9 Hover/Click
Mar24 231109 17.99 18.10 17.91 17.91 -0.08 25 1,240 +10 Hover/Click
Apr24 231109 18.24 18.29 18.19 18.20 +0.02 34 900 +20 Hover/Click
May24 231109 18.25 18.29 18.25 18.25 -0.01 2 881 +0 Hover/Click
Jun24 231109 18.33 18.38 18.32 18.38 unch 2 937 +0 Hover/Click
Jul24 231109 18.57 18.57 18.49 18.57 +0.15 22 656 +22 Hover/Click
Aug24 231109 18.50 18.56 18.50 18.56 unch 1 650 +1 Hover/Click
Sep24 231109 18.50 18.58 18.50 18.58 unch 1 661 +1 Hover/Click
Oct24 231109 18.57 18.63 18.57 18.62 unch 1 419 +0 Hover/Click
Nov24 231109 18.62 18.62 18.62 18.62 unch 1 396 +0 Hover/Click
Total Volume and Open Interest 1,449 21,230 +452  
Cocoa(ICE) Weekly Monthly
Dec23 231109 3935 3974 3924 3949 +33 34,321 74,256 -12,472 Hover/Click
Mar24 231109 3960 3998 3948 3972 +39 42,128 118,623 +7,469 Hover/Click
May24 231109 3930 3973 3927 3951 +41 13,679 51,884 +1,659 Hover/Click
Jul24 231109 3902 3935 3894 3916 +41 4,918 36,592 +1,397 Hover/Click
Sep24 231109 3860 3886 3857 3874 +43 2,001 13,379 -298 Hover/Click
Dec24 231109 3777 3795 3768 3789 +39 1,164 10,316 +188 Hover/Click
Mar25 231109 3695 3720 3690 3703 +24 694 2,694 +510 Hover/Click
Total Volume and Open Interest 99,025 308,201 -1,551  
Coffee "C"(ICE) Weekly Monthly
Dec23 231109 176.10 179.00 175.50 178.80 +4.45 28,863 58,487 -6,993 Hover/Click
Mar24 231109 173.35 174.45 171.65 174.20 +2.10 29,442 76,283 +3,585 Hover/Click
May24 231109 172.95 174.30 171.65 174.20 +2.00 11,859 35,363 -591 Hover/Click
Jul24 231109 173.85 175.00 172.50 174.90 +2.05 3,987 11,201 +385 Hover/Click
Sep24 231109 174.75 175.70 173.35 175.65 +2.00 841 6,641 -168 Hover/Click
Dec24 231109 175.90 177.00 174.60 176.95 +1.95 889 10,063 +245 Hover/Click
Total Volume and Open Interest 76,537 201,099 -3,272  
Orange Juice(ICE) Weekly Monthly
Nov23 231109 415.90 415.90 410.15 410.15 +3.30 4 455 -4 Hover/Click
Jan24 231109 362.75 371.85 362.55 369.15 +7.30 845 7,251 -108 Hover/Click
Mar24 231109 357.00 365.00 355.00 358.80 +3.80 224 967 +65 Hover/Click
May24 231109 354.00 355.10 350.35 350.95 +1.45 41 300 +15 Hover/Click
Jul24 231109 343.45 343.45 343.45 343.45 +0.50 1 67 +1 Hover/Click
Sep24 231109 335.15 335.15 335.15 335.15 +0.70 0 5 +0 Hover/Click
Total Volume and Open Interest 1,116 9,054 -30  
Sugar #11(ICE) Weekly Monthly
Mar24 231109 27.25 27.92 27.20 27.78 +0.57 51,531 445,580 -855 Hover/Click
May24 231109 25.90 26.52 25.86 26.41 +0.56 15,355 150,636 +272 Hover/Click
Jul24 231109 24.75 25.36 24.75 25.27 +0.56 8,745 121,569 +18 Hover/Click
Oct24 231109 24.25 24.79 24.23 24.71 +0.51 4,748 81,616 +69 Hover/Click
Mar25 231109 24.11 24.64 24.11 24.56 +0.46 2,109 34,423 -156 Hover/Click
May25 231109 22.84 23.29 22.84 23.22 +0.43 520 16,402 +108 Hover/Click
Jul25 231109 21.78 22.21 21.78 22.15 +0.39 272 11,248 +71 Hover/Click
Oct25 231109 21.33 21.74 21.33 21.68 +0.35 209 9,679 +24 Hover/Click
Total Volume and Open Interest 83,606 879,489 -459  
London Cocoa(LCE) Weekly Monthly
Dec23 231109 3421 3488 3419 3484 +73 6,159 59,202 -2,716 Hover/Click
Mar24 231109 3372 3437 3367 3426 +60 12,384 146,447 +449 Hover/Click
May24 231109 3232 3292 3227 3276 +49 5,578 56,593 +60 Hover/Click
Jul24 231109 3128 3177 3126 3166 +44 5,425 48,709 -448 Hover/Click
Sep24 231109 3058 3103 3058 3093 +43 3,056 24,589 +1,057 Hover/Click
Dec24 231109 2961 2988 2954 2980 +34 2,746 22,250 +794 Hover/Click
Mar25 231109 2919 2952 2919 2940 +33 1,444 16,937 +873 Hover/Click
Total Volume and Open Interest 36,798 375,681 +66  
London Sugar(LCE) Weekly Monthly
Dec23 231109 750.10 760.50 747.00 756.60 +7.60 7,299 18,791 -1,597 Hover/Click
Mar24 231109 737.50 748.30 735.50 745.70 +9.30 7,732 40,667 +1,551 Hover/Click
May24 231109 718.50 730.30 717.70 728.20 +10.30 1,771 19,161 +269 Hover/Click
Aug24 231109 692.30 701.40 690.60 700.10 +10.10 366 6,698 +104 Hover/Click
Oct24 231109 669.20 677.10 667.30 676.50 +10.30 55 3,237 +21 Hover/Click
Total Volume and Open Interest 17,355 92,858 +432  
Cotton(ICE) Weekly Monthly
Dec23 231109 75.00 77.29 74.90 76.52 +1.63 36,280 78,039 -9,656 Hover/Click
Mar24 231109 78.05 79.89 77.70 79.21 +1.51 29,637 75,052 +4,026 Hover/Click
May24 231109 79.39 80.70 79.09 80.13 +1.04 9,488 36,593 -1,630 Hover/Click
Jul24 231109 80.28 81.20 80.21 80.83 +0.84 4,736 21,401 +1,420 Hover/Click
Oct24 231109 78.83 78.83 78.83 78.83 +0.84 46 47 +40 Hover/Click
Dec24 231109 76.76 77.49 76.10 76.92 +0.39 1,476 20,208 +102 Hover/Click
Total Volume and Open Interest 81,693 231,985 -5,668  
Crude Oil(NYM) Weekly Monthly
Dec23 231109 75.65 77.16 75.21 75.74 +0.41 396,289 271,351 -12,018 Hover/Click
Jan24 231109 75.63 77.12 75.18 75.75 +0.44 198,957 252,765 +11,916 Hover/Click
Feb24 231109 75.40 76.91 74.99 75.57 +0.45 80,510 121,227 -1,308 Hover/Click
Mar24 231109 75.15 76.68 74.79 75.38 +0.45 62,741 108,072 -1,898 Hover/Click
Apr24 231109 74.91 76.33 74.58 75.18 +0.44 20,216 70,243 +2,465 Hover/Click
May24 231109 74.72 76.02 74.38 74.96 +0.44 18,106 44,499 -3,267 Hover/Click
Jun24 231109 74.44 75.76 74.08 74.70 +0.45 56,690 158,930 -113 Hover/Click
Jul24 231109 73.83 75.36 73.82 74.42 +0.46 8,138 39,201 +549 Hover/Click
Aug24 231109 73.50 74.81 73.50 74.10 +0.47 3,404 40,077 -297 Hover/Click
Sep24 231109 73.46 74.64 73.37 73.75 +0.47 14,050 63,982 +2,056 Hover/Click
Oct24 231109 73.08 74.13 73.08 73.40 +0.48 6,197 33,194 -333 Hover/Click
Nov24 231109 72.91 73.50 72.89 73.07 +0.50 1,789 33,299 -672 Hover/Click
Dec24 231109 72.49 73.56 72.12 72.75 +0.51 49,106 157,097 +1,021 Hover/Click
Jan25 231109 72.49 72.65 72.36 72.40 +0.52 639 23,672 +49 Hover/Click
Feb25 231109 72.06 72.29 72.06 72.06 +0.51 94 13,632 +23 Hover/Click
Mar25 231109 71.42 72.30 71.42 71.74 +0.50 2,529 17,202 -12 Hover/Click
Total Volume and Open Interest 942,721 1,688,562 -1,356  
e-miNY Crude Oil(NYM)
Dec23 231109 75.650 77.150 75.225 75.750 +0.425 14,020 3,132 +405  
Jan24 231109 75.525 77.100 75.200 75.750 +0.450 1,304 1,440 +80  
Feb24 231109 75.475 76.900 75.025 75.575 +0.450 77 487 +16  
Mar24 231109 75.150 76.625 74.800 75.375 +0.450 84 147 +26  
Apr24 231109 75.175 76.350 74.600 75.175 +0.425 11 31 +7  
May24 231109 75.200 76.050 74.375 74.950 +0.425 4 13 +4  
Jun24 231109 74.475 75.725 74.125 74.700 +0.450 11 53 -1  
Jul24 231109 74.500 75.375 73.825 74.425 +0.475 6 18 +4  
Aug24 231109 74.100 74.500 74.100 74.100 +0.475 0 10 +0  
Sep24 231109 73.750 73.750 73.750 73.750 +0.475 1 9 +0  
Total Volume and Open Interest 15,568 5,560 +586  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231109 275.67 276.28 269.60 271.91 -3.01 55,085 69,325 -2,513 Hover/Click
Jan24 231109 269.94 271.08 265.31 267.41 -2.36 38,886 59,631 +3,439 Hover/Click
Feb24 231109 266.76 267.89 262.86 264.70 -1.94 18,057 34,741 +200 Hover/Click
Mar24 231109 263.14 264.24 259.76 261.48 -1.48 15,326 34,595 +282 Hover/Click
Apr24 231109 258.98 259.96 255.97 257.70 -0.98 7,031 24,603 +1,530 Hover/Click
May24 231109 256.26 257.51 253.63 255.35 -0.42 5,535 11,344 -432 Hover/Click
Jun24 231109 254.52 256.14 252.27 254.00 -0.06 7,016 24,872 +30 Hover/Click
Jul24 231109 254.23 255.70 252.05 253.69 +0.07 1,619 6,577 +182 Hover/Click
Aug24 231109 254.56 255.63 252.15 253.71 +0.14 786 4,969 +54 Hover/Click
Sep24 231109 255.06 256.04 252.63 254.16 +0.14 1,090 8,082 +64 Hover/Click
Oct24 231109 255.00 256.24 252.92 254.36 +0.15 450 2,620 +21 Hover/Click
Nov24 231109 254.00 255.77 252.52 253.90 +0.14 483 2,700 +78 Hover/Click
Dec24 231109 253.74 254.74 251.44 252.90 +0.17 1,513 15,648 +72 Hover/Click
Jan25 231109 251.47 254.00 250.85 251.82 +0.15 295 1,620 +110 Hover/Click
Total Volume and Open Interest 153,717 306,918 +3,198  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231109 214.02 219.50 212.24 216.08 +3.23 60,889 91,475 -6,909 Hover/Click
Jan24 231109 212.09 216.90 210.41 213.66 +2.60 54,527 80,132 +7,145 Hover/Click
Feb24 231109 212.27 217.22 211.11 213.92 +2.28 20,091 27,956 +1,281 Hover/Click
Mar24 231109 214.07 218.74 212.74 215.38 +2.13 14,826 30,946 +1,242 Hover/Click
Apr24 231109 233.94 238.21 232.72 235.17 +2.01 6,970 21,088 +1,046 Hover/Click
May24 231109 234.55 238.47 233.29 235.60 +1.94 5,467 11,835 +33 Hover/Click
Jun24 231109 233.79 237.52 232.69 234.81 +1.82 6,677 23,440 +681 Hover/Click
Jul24 231109 231.78 235.16 231.11 232.66 +1.79 2,783 8,358 +1,060 Hover/Click
Aug24 231109 228.69 232.08 228.16 229.63 +1.74 1,359 4,087 +215 Hover/Click
Sep24 231109 224.47 227.95 224.35 225.60 +1.69 1,494 4,877 +632 Hover/Click
Total Volume and Open Interest 176,844 317,633 +6,728  
e-miNY RBOB Gasoline(NYM)
Dec23 231109 212.90 216.08 212.90 216.08 +3.23 0 2 +0  
Jan24 231109 213.66 213.66 213.66 213.66 +2.60        
Feb24 231109 213.92 213.92 213.92 213.92 +2.28        
Mar24 231109 215.38 215.38 215.38 215.38 +2.13        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231109 3.122 3.162 3.022 3.041 -0.065 186,182 155,563 -2,379 Hover/Click
Jan24 231109 3.400 3.426 3.299 3.333 -0.056 124,134 225,545 +2,404 Hover/Click
Feb24 231109 3.350 3.373 3.258 3.289 -0.049 33,459 71,071 +968 Hover/Click
Mar24 231109 3.150 3.162 3.058 3.100 -0.036 37,822 167,311 -1,018 Hover/Click
Apr24 231109 3.039 3.044 2.957 2.989 -0.040 26,561 96,886 -183 Hover/Click
May24 231109 3.090 3.099 3.018 3.056 -0.033 19,693 73,922 +551 Hover/Click
Jun24 231109 3.225 3.227 3.145 3.180 -0.036 6,246 22,351 -116 Hover/Click
Jul24 231109 3.356 3.359 3.275 3.307 -0.039 7,842 42,172 -191 Hover/Click
Aug24 231109 3.396 3.400 3.319 3.350 -0.038 5,388 18,358 +554 Hover/Click
Sep24 231109 3.382 3.383 3.303 3.332 -0.039 5,700 28,197 +707 Hover/Click
Oct24 231109 3.459 3.463 3.387 3.413 -0.037 13,551 64,992 +1,412 Hover/Click
Nov24 231109 3.826 3.827 3.759 3.781 -0.035 3,608 16,162 -12 Hover/Click
Dec24 231109 4.280 4.286 4.218 4.245 -0.034 2,725 25,504 +28 Hover/Click
Jan25 231109 4.571 4.571 4.501 4.528 -0.033 6,141 46,621 -350 Hover/Click
Feb25 231109 4.457 4.466 4.407 4.431 -0.032 792 10,421 +64 Hover/Click
Mar25 231109 4.075 4.077 4.036 4.055 -0.029 2,765 27,678 +1,073 Hover/Click
Total Volume and Open Interest 500,341 1,243,268 +1,612  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231109 79.70 81.48 79.44 80.01 +0.47 402,762 453,935 -32,287 Hover/Click
Feb24 231109 79.55 81.24 79.28 79.84 +0.43 263,785 318,461 +4,003 Hover/Click
Mar24 231109 79.35 80.94 79.09 79.62 +0.41 166,169 221,382 +1,286 Hover/Click
Apr24 231109 79.15 80.64 78.86 79.39 +0.40 70,257 122,264 +3,630 Hover/Click
May24 231109 78.84 80.34 78.63 79.17 +0.40 42,150 82,626 +308 Hover/Click
Jun24 231109 78.64 80.04 78.37 78.92 +0.40 103,459 165,161 -1,139 Hover/Click
Jul24 231109 78.36 79.71 78.10 78.65 +0.41 27,397 46,338 -1,885 Hover/Click
Aug24 231109 78.06 79.39 77.81 78.37 +0.42 15,522 52,743 +4,896 Hover/Click
Sep24 231109 77.75 79.05 77.51 78.07 +0.42 26,939 55,354 +98 Hover/Click
Oct24 231109 77.56 78.71 77.23 77.76 +0.41 10,245 36,646 +430 Hover/Click
Nov24 231109 77.24 78.36 77.07 77.45 +0.42 9,529 28,278 -692 Hover/Click
Dec24 231109 76.81 78.03 76.58 77.14 +0.43 72,486 179,483 -1,387 Hover/Click
Jan25 231109 76.82 76.82 76.82 76.82 +0.42 3,020 24,369 -140 Hover/Click
Feb25 231109 76.51 76.51 76.51 76.51 +0.42 3,109 20,521 +381 Hover/Click
Total Volume and Open Interest 1,251,442 2,078,235 -18,844  
Gas Oil(ICE) Weekly Monthly
Nov23 231109 821.50 824.00 803.00 812.75 -26.25 33,333 33,063 -13,972 Hover/Click
Dec23 231109 791.50 795.00 776.50 785.25 -20.50 115,615 150,465 -9,316 Hover/Click
Jan24 231109 780.75 784.50 768.50 776.00 -17.50 67,497 109,887 +3,690 Hover/Click
Feb24 231109 776.00 779.00 764.75 772.50 -15.75 26,801 50,502 +2,029 Hover/Click
Mar24 231109 771.00 774.00 760.50 768.25 -14.00 26,873 63,362 -17 Hover/Click
Apr24 231109 764.50 765.75 754.25 761.75 -11.75 13,682 35,811 +1,250 Hover/Click
May24 231109 759.50 761.25 750.50 757.75 -10.25 8,517 26,306 -485 Hover/Click
Jun24 231109 755.25 758.50 748.00 755.25 -8.75 20,903 41,261 -675 Hover/Click
Jul24 231109 754.50 756.25 746.50 753.50 -8.25 3,004 17,550 +236 Hover/Click
Aug24 231109 752.75 754.50 745.00 751.75 -8.00 2,622 13,266 +770 Hover/Click
Total Volume and Open Interest 342,558 651,967 -15,990  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231109 75.53 77.17 75.25 75.74 +0.41 54,325 84,124 -3,303 Hover/Click
Jan24 231109 75.57 77.15 75.25 75.75 +0.44 75,215 84,216 -2,312 Hover/Click
Feb24 231109 75.37 76.85 75.27 75.57 +0.45 56,465 54,860 +3,419 Hover/Click
Mar24 231109 75.16 76.59 75.13 75.38 +0.45 40,220 42,714 +1,173 Hover/Click
Apr24 231109 75.20 76.34 75.10 75.18 +0.44 15,855 17,442 -542 Hover/Click
May24 231109 74.80 75.99 74.80 74.96 +0.44 5,821 10,440 +19 Hover/Click
Jun24 231109 74.54 75.79 74.40 74.70 +0.45 11,641 59,269 -1,505 Hover/Click
Jul24 231109 74.77 74.77 74.42 74.42 +0.46 715 14,543 -21 Hover/Click
Aug24 231109 74.41 74.45 74.10 74.10 +0.47 528 12,576 -46 Hover/Click
Sep24 231109 74.06 74.10 73.75 73.75 +0.47 1,812 28,600 +364 Hover/Click
Oct24 231109 73.66 73.66 73.40 73.40 +0.48 831 8,812 -289 Hover/Click
Nov24 231109 73.07 73.07 73.07 73.07 +0.50 556 9,110 -79 Hover/Click
Dec24 231109 72.51 73.11 72.51 72.75 +0.51 7,095 70,373 -1,332 Hover/Click
Jan25 231109 72.40 72.40 72.40 72.40 +0.52 3 7,924 +0 Hover/Click
Feb25 231109 72.06 72.06 72.06 72.06 +0.51 5 3,577 +0 Hover/Click
Mar25 231109 71.74 71.74 71.74 71.74 +0.50 36 3,393 -1 Hover/Click
Total Volume and Open Interest 272,225 596,499 -4,368  
US Dollar Index(ICE) Weekly Monthly
Dec23 231109 105.430 105.830 105.240 105.780 +0.332 14,564 40,501 +443 Hover/Click
Mar24 231109 105.000 105.415 104.890 105.390 +0.323 66 713 +24 Hover/Click
Jun24 231109 105.020 105.020 105.020 105.020 +0.322 0 6 +0 Hover/Click
Total Volume and Open Interest 14,631 41,224 +468  
Australian Dollar(CME) Weekly Monthly
Dec23 231109 64.10 64.36 63.70 63.76 -0.31 138,200 191,220 -5,816 Hover/Click
Mar24 231109 64.31 64.52 63.88 63.93 -0.32 242 548 +36 Hover/Click
Jun24 231109 64.05 64.56 64.05 64.05 -0.32 25 106 +21 Hover/Click
Total Volume and Open Interest 138,839 192,496 -5,930  
British Pound(CME) Weekly Monthly
Dec23 231109 122.88 123.11 122.15 122.23 -0.63 105,297 207,834 -3,360 Hover/Click
Mar24 231109 122.86 123.17 122.25 122.31 -0.63 156 2,496 -22 Hover/Click
Jun24 231109 122.45 123.22 122.38 122.38 -0.62 0 272 +0 Hover/Click
Total Volume and Open Interest 106,540 212,730 -3,538  
Canadian Dollar(CME) Weekly Monthly
Dec23 231109 72.54 72.78 72.42 72.44 -0.05 72,210 194,494 -693 Hover/Click
Mar24 231109 72.70 72.89 72.54 72.55 -0.06 318 4,190 +60 Hover/Click
Jun24 231109 72.75 72.88 72.64 72.65 -0.05 16 918 +16 Hover/Click
Sep24 231109 72.87 73.06 72.72 72.72 -0.06 15 294 +11 Hover/Click
Total Volume and Open Interest 72,608 200,364 -624  
Japanese Yen(CME) Weekly Monthly
Dec23 231109 66.66 66.71 66.44 66.47 -0.15 134,657 255,456 +2,472 Hover/Click
Mar24 231109 67.69 67.72 67.45 67.48 -0.16 255 2,207 +3 Hover/Click
Jun24 231109 68.65 68.69 68.46 68.46 -0.14 4 131 +1 Hover/Click
Total Volume and Open Interest 135,359 259,698 +2,238  
Swiss Franc(CME) Weekly Monthly
Dec23 231109 111.66 111.70 111.04 111.11 -0.49 14,173 55,700 +685 Hover/Click
Mar24 231109 112.62 112.82 112.17 112.23 -0.51 12 673 +10 Hover/Click
Jun24 231109 113.33 113.89 113.33 113.33 -0.50 0 137 +0 Hover/Click
Total Volume and Open Interest 14,185 56,756 +695  
EuroFX(CME) Weekly Monthly
Dec23 231109 107.26 107.41 106.76 106.83 -0.36 185,953 676,436 -3,902 Hover/Click
Mar24 231109 107.65 107.86 107.22 107.28 -0.36 747 11,540 +41 Hover/Click
Jun24 231109 107.90 108.25 107.71 107.75 -0.34 83 2,187 +80 Hover/Click
Total Volume and Open Interest 188,790 697,624 -3,586  
Mexican Peso(CME) Weekly Monthly
Dec23 231109 566.88 568.88 555.63 558.13 -8.00 53,714 216,451 +5,925 Hover/Click
Mar24 231109 553.00 560.13 547.25 549.50 -7.88 25 59 +12 Hover/Click
Total Volume and Open Interest 53,749 216,534 +5,947  
Brazilian Real(CME) Weekly Monthly
Dec23 231109 203.35 203.90 201.65 202.55 -0.80 17,278 61,286 +6,976 Hover/Click
Jan24 231109 202.75 203.20 201.05 201.90 -0.75 218 308 +124  
Feb24 231109 201.25 201.25 201.25 201.25 -0.65        
Mar24 231109 200.65 200.65 200.65 200.65 -0.70       Hover/Click
Total Volume and Open Interest 17,496 61,594 +7,100  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231109 115~080 115~120 112~120 112~310 -1~270 457,728 1,351,302 +6,669 Hover/Click
Mar24 231109 115~050 115~120 112~130 112~310 -1~270 829 10,708 +576 Hover/Click
Jun24 231109 113~070 113~070 113~070 113~070 -1~270 0 2 +0 Hover/Click
Total Volume and Open Interest 458,557 1,362,012 +7,245  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231109 108~140 108~170 107~135 107~170 -0~255 1,855,465 4,605,961 -2,144 Hover/Click
Mar24 231109 108~250 108~290 107~245 107~285 -0~260 11,707 20,267 +4,610 Hover/Click
Jun24 231109 108~310 108~310 108~205 108~205 -0~260 0 8 +0 Hover/Click
Total Volume and Open Interest 1,867,172 4,626,236 +2,466  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231109 105~200 105~220 105~010 105~036 -0~146 1,434,178 5,977,714 +43,749 Hover/Click
Mar24 231109 106~024 106~046 105~146 105~172 -0~156 18,458 42,119 +12,315 Hover/Click
Jun24 231109 106~002 106~002 106~002 106~002 -0~156 0 1 +0 Hover/Click
Total Volume and Open Interest 1,452,636 6,019,834 +56,064  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231109 101~145 101~155 101~083 101~095 -0~050 837,200 4,131,839 -34,162 Hover/Click
Mar24 231109 101~276 101~285 101~203 101~217 -0~056 1,983 26,102 +881 Hover/Click
Jun24 231109 102~025 102~025 102~025 102~025 -0~056       Hover/Click
Total Volume and Open Interest 839,183 4,157,941 -33,281  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231109 94.735 94.745 94.730 94.740 unch 66,634 285,624 -7,710  
Mar24 231109 94.790 94.815 94.770 94.800 unch 76,597 137,670 +4,590  
Jun24 231109 94.995 95.020 94.955 95.000 unch 49,103 162,191 -482  
Sep24 231109 95.250 95.275 95.200 95.255 unch 49,803 131,764 +2,160  
Dec24 231109 95.500 95.520 95.440 95.500 unch 56,246 178,602 +403  
Mar25 231109 95.690 95.715 95.630 95.695 +0.005 32,660 90,045 +4,038  
Jun25 231109 95.835 95.855 95.770 95.835 +0.005 28,416 88,999 +1,807  
Sep25 231109 95.925 95.945 95.860 95.925 +0.005 22,761 62,989 -2,924  
Dec25 231109 95.995 96.015 95.930 95.990 +0.005 18,123 72,291 -1,377  
Mar26 231109 96.050 96.060 95.975 96.030 +0.005 12,481 65,748 -13  
Jun26 231109 96.080 96.095 96.010 96.060 +0.005 11,953 48,418 -949  
Sep26 231109 96.100 96.115 96.035 96.080 +0.005 10,683 42,675 -961  
Dec26 231109 96.120 96.135 96.055 96.095 unch 9,989 21,722 -1,957  
Mar27 231109 96.135 96.150 96.075 96.105 -0.005 5,832 20,145 -230  
Jun27 231109 96.155 96.160 96.085 96.115 -0.005 5,630 13,175 +673  
Sep27 231109 96.150 96.165 96.090 96.120 -0.005 4,584 6,235 +567  
Dec27 231109 96.160 96.165 96.090 96.120 unch 3,179 7,474 +604  
Mar28 231109 96.160 96.160 96.080 96.115 +0.005 2,038 2,621 -67  
Total Volume and Open Interest 476,344 1,633,826 -2,133  
Ultra T-Bond(CBOT)
Dec23 231109 120~00 120~04 115~28 116~30 -2~10 243,572 1,571,732 +1,964  
Mar24 231109 119~20 120~31 116~23 117~25 -2~11 134 1,251 +96  
Jun24 231109 118~31 118~31 118~31 118~31 -2~11        
Total Volume and Open Interest 243,706 1,572,983 +2,060  
Ultra 10-Yr T-Note(CBOT)
Dec23 231109 112~035 112~055 110~180 110~245 -1~030 459,324 2,011,402 +1,231  
Mar24 231109 112~095 112~130 110~260 111~000 -1~030 402 399 +362  
Jun24 231109 110~250 110~250 110~250 110~250 -1~030        
Total Volume and Open Interest 459,726 2,011,801 +1,593  
30 Day Federal Funds(CBOT)
Nov23 231109 94.670 94.673 94.670 94.670 -0.003 15,456 502,276 -4,097  
Dec23 231109 94.660 94.660 94.655 94.655 -0.005 12,739 117,381 +1,218  
Jan24 231109 94.645 94.650 94.640 94.640 -0.010 76,091 395,038 -738  
Feb24 231109 94.625 94.630 94.610 94.615 -0.015 55,235 311,740 +13,720  
Mar24 231109 94.650 94.655 94.625 94.630 -0.020 12,469 50,549 +613  
Apr24 231109 94.680 94.690 94.645 94.655 -0.030 44,055 177,532 -1,699  
Total Volume and Open Interest 282,173 1,730,207 +22,262  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231109 144.66 144.86 144.63 144.69 +0.02 1,077 15,320 +243 Hover/Click
Mar24 231109 144.00 144.14 144.00 144.14 +0.02 0 14 +0 Hover/Click
Jun24 231109 144.14 144.14 144.14 144.14 +0.02       Hover/Click
Total Volume and Open Interest 1,077 15,334 +243  
Euro-Buxl(EUREX)
Dec23 231109 127.58 127.82 123.80 125.62 -1.42 128,982 231,077 +9,559  
Mar24 231109 127.06 127.06 123.96 125.58 -1.40 1,023 1,616 +593  
Jun24 231109 125.48 125.48 125.48 125.48 -1.12        
Total Volume and Open Interest 130,005 232,693 +10,152  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231109 130.80 130.93 129.77 130.44 -0.29 980,493 1,365,826 +32,983 Hover/Click
Mar24 231109 131.14 131.14 130.09 130.72 -0.28 1,335 5,037 +611 Hover/Click
Jun24 231109 130.26 130.26 130.26 130.26 -0.23 0 2 +0 Hover/Click
Total Volume and Open Interest 981,828 1,370,865 +33,594  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231109 116.65 116.72 116.34 116.58 -0.08 794,478 1,282,996 +18,901 Hover/Click
Mar24 231109 116.11 116.12 116.03 116.12 -0.08 2,320 7,688 +2,285 Hover/Click
Jun24 231109 117.77 117.77 117.77 117.77 -0.07       Hover/Click
Total Volume and Open Interest 796,798 1,290,684 +21,186  
Euro-Schatz(EUREX)
Dec23 231109 105.13 105.14 105.07 105.11 -0.03 570,628 2,048,851 +17,695  
Mar24 231109 105.47 105.47 105.47 105.47 -0.03 250 8,173 +0  
Jun24 231109 105.71 105.71 105.71 105.71 -0.43        
Total Volume and Open Interest 570,878 2,057,024 +17,695  
3-Mth Euribor(EUREX)
Dec23 231109 96.025 96.025 96.025 96.025 -0.010 13 55 +0  
Mar24 231109 96.155 96.155 96.155 96.155 -0.005 2,733 264 +68  
Jun24 231109 96.395 96.395 96.395 96.395 -0.010 3,017 297 +213  
Total Volume and Open Interest 44,774 2,325 +1,634  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231109 96~01 96~04 95~11 95~18 -0~10 228,909 452,266 +2,706 Hover/Click
Mar24 231109 95~24 95~25 95~19 95~25 -0~10 0 83 +0 Hover/Click
Total Volume and Open Interest 228,909 452,349 +2,706  
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 231109 96.025 96.030 96.020 96.025 -0.005 48,574 633,353 -3,399  
Mar24 231109 96.155 96.160 96.140 96.155 unch 90,934 662,724 +750  
Jun24 231109 96.395 96.405 96.375 96.395 -0.005 108,130 538,916 +918  
Total Volume and Open Interest 826,811 4,078,099 +22,119  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231109 95.57 95.59 95.57 95.58 unch 73,039 292,102 -17,370  
Mar24 231109 95.44 95.47 95.44 95.45 unch 48,245 249,471 -3,118  
Jun24 231109 95.43 95.46 95.41 95.44 unch 44,141 200,368 +2,276  
Sep24 231109 95.47 95.51 95.46 95.47 -0.01 23,197 140,224 -1,017  
Dec24 231109 95.56 95.60 95.54 95.56 -0.01 23,025 139,579 +367  
Mar25 231109 95.66 95.70 95.64 95.66 -0.01 20,087 72,172 +804  
Jun25 231109 95.74 95.78 95.72 95.74 unch 10,101 70,266 +71  
Sep25 231109 95.79 95.85 95.78 95.80 unch 5,589 52,011 +1,725  
Dec25 231109 95.80 95.87 95.80 95.82 unch 101 4,983 -18  
Mar26 231109 95.81 95.86 95.79 95.81 unch 8 1,716 +1  
Total Volume and Open Interest 247,539 1,223,735 -16,290  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231109 95.40 95.50 95.38 95.46 +0.05 152,406 1,246,804 -13,802  
Mar24 231109 95.46 95.46 95.46 95.46 +0.05        
Total Volume and Open Interest 152,406 1,246,804 -13,802  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231109 95.82 95.87 95.80 95.83 unch 197,725 832,694 -43,036  
Mar24 231109 95.83 95.83 95.83 95.83 unch        
Total Volume and Open Interest 197,725 832,694 -43,036  
Gold(CMX) Weekly Monthly
Dec23 231109 1955.5 1971.5 1948.3 1969.8 +12.0 218,948 332,893 -26,374 Hover/Click
Feb24 231109 1976.7 1991.6 1968.5 1989.9 +11.8 61,959 96,541 +21,554 Hover/Click
Apr24 231109 1994.0 2010.1 1987.8 2009.2 +11.8 4,350 26,580 +708 Hover/Click
Jun24 231109 2016.8 2029.6 2007.6 2028.9 +11.8 3,903 15,340 +201 Hover/Click
Aug24 231109 2032.5 2047.3 2026.6 2046.7 +11.8 1,272 5,086 +256 Hover/Click
Oct24 231109 2046.0 2064.7 2043.4 2064.4 +11.9 149 853 +18 Hover/Click
Dec24 231109 2064.8 2082.5 2063.2 2082.0 +11.9 998 4,551 +282 Hover/Click
Feb25 231109 2099.4 2099.4 2099.4 2099.4 +12.1 2 107 +0 Hover/Click
Apr25 231109 2115.3 2115.3 2115.3 2115.3 +12.3 6 100 +0 Hover/Click
Jun25 231109 2132.4 2132.4 2132.4 2132.4 +12.7 5 862 -5 Hover/Click
Aug25 231109 2153.5 2153.5 2153.5 2153.5 +13.9 0 2 +0 Hover/Click
Total Volume and Open Interest 292,341 484,347 -3,136  
Silver(CMX) Weekly Monthly
Dec23 231109 2262.5 2307.0 2241.5 2290.5 +17.7 79,028 86,828 -3,829 Hover/Click
Mar24 231109 2295.0 2340.0 2275.0 2324.2 +18.4 14,306 33,020 +4,672 Hover/Click
May24 231109 2314.0 2363.5 2299.0 2348.0 +19.0 1,754 6,965 +464 Hover/Click
Jul24 231109 2344.5 2383.0 2324.0 2371.0 +19.2 505 2,512 +202 Hover/Click
Sep24 231109 2393.5 2394.4 2393.5 2394.4 +19.3 97 589 +14 Hover/Click
Dec24 231109 2387.0 2427.3 2387.0 2427.3 +19.4 111 364 +28 Hover/Click
Mar25 231109 2465.7 2465.7 2465.7 2465.7 +19.4       Hover/Click
Total Volume and Open Interest 95,990 131,073 +1,574  
Platinum(NYMEX) Weekly Monthly
Jan24 231109 871.8 878.0 859.6 862.8 -8.7 24,843 68,206 -26 Hover/Click
Apr24 231109 879.4 884.3 866.4 869.6 -8.7 957 4,945 +99 Hover/Click
Jul24 231109 890.2 890.6 873.4 876.7 -8.8 102 294 +15 Hover/Click
Oct24 231109 895.3 895.3 883.8 883.8 -8.7 0 58 +0 Hover/Click
Total Volume and Open Interest 25,930 73,613 +89  
Palladium(NYMEX) Weekly Monthly
Dec23 231109 1056.00 1059.00 993.50 1009.10 -51.30 6,465 19,445 +653 Hover/Click
Mar24 231109 1062.00 1062.00 999.00 1014.30 -51.80 1,292 5,780 +436 Hover/Click
Jun24 231109 1058.00 1058.00 1013.00 1023.30 -52.00 0 80 +0 Hover/Click
Total Volume and Open Interest 7,757 25,310 +1,089  
Copper(CMX) Weekly Monthly
Dec23 231109 363.85 366.20 361.35 364.05 +0.25 108,306 111,264 -6,155 Hover/Click
Mar24 231109 367.60 370.40 365.75 368.35 +0.40 44,358 63,423 -306 Hover/Click
May24 231109 371.70 373.20 368.70 371.20 +0.35 7,650 17,719 +1,197 Hover/Click
Jul24 231109 373.35 375.75 371.55 373.80 +0.30 3,594 10,683 +942 Hover/Click
Sep24 231109 375.20 377.25 374.00 376.05 +0.25 332 2,507 -18 Hover/Click
Total Volume and Open Interest 165,414 213,615 -4,228  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231109 34159 34283 33915 33944 -229 113,604 102,625 -611 Hover/Click
Mar24 231109 34480 34597 34241 34258 -231 36 661 -4 Hover/Click
Jun24 231109 34837 34852 34504 34504 -224 10 18 +0 Hover/Click
Sep24 231109 34573 34573 34573 34573 -238 0 2 +0 Hover/Click
Total Volume and Open Interest 113,650 103,306 -615  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231109 4393.25 4413.00 4357.75 4362.25 -37.25 1,371,257 2,137,601 +3,530 Hover/Click
Mar24 231109 4439.00 4460.75 4405.50 4410.00 -37.75 1,438 32,251 +873 Hover/Click
Jun24 231109 4502.50 4510.25 4456.50 4460.25 -37.50 345 4,236 -249 Hover/Click
Sep24 231109 4552.00 4553.75 4504.75 4504.75 -37.25 51 1,461 +7 Hover/Click
Total Volume and Open Interest 1,373,265 2,177,947 +4,226  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231109 15356.25 15453.75 15236.75 15256.00 -130.50 585,124 264,964 +6,644 Hover/Click
Mar24 231109 15545.00 15647.50 15430.00 15448.50 -131.25 1,351 3,445 +186 Hover/Click
Jun24 231109 15800.00 15837.00 15635.00 15635.00 -131.25 18 61 +11 Hover/Click
Total Volume and Open Interest 586,493 268,597 +6,841  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231109 2441.00 2459.30 2412.60 2416.70 -28.00 10,979 39,492 +314 Hover/Click
Mar24 231109 2434.30 2434.30 2434.30 2434.30 -28.10 0 2 +0 Hover/Click
Jun24 231109 2453.70 2453.70 2453.70 2453.70 -28.40       Hover/Click
Total Volume and Open Interest 10,979 39,494 +314  
Volatility Index(CBOE)
Nov23 231109 15.23 16.06 14.86 15.89 +0.78 60,433 113,168 -7,933  
Dec23 231109 16.07 16.80 15.77 16.65 +0.60 56,025 148,632 +8,743  
Jan24 231109 17.37 17.90 17.07 17.78 +0.48 20,868 53,619 +1,090  
Feb24 231109 17.85 18.30 17.60 18.26 +0.50 8,673 25,524 -554  
Total Volume and Open Interest 158,068 374,777 +2,664  
S & P 600(CME)
Dec23 231109 1107.70 1127.70 1105.10 1107.70 -15.10 0 777 +0  
Mar24 231109 1119.50 1119.50 1119.50 1119.50 -15.30        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231109 1716.60 1733.80 1689.70 1692.90 -27.30 189,048 545,387 +5,370 Hover/Click
Mar24 231109 1735.80 1750.90 1708.00 1710.70 -27.70 76 1,462 +5 Hover/Click
Jun24 231109 1729.00 1765.80 1728.70 1728.70 -27.40 0 10 +0 Hover/Click
Total Volume and Open Interest 189,124 546,859 +5,375  
Nikkei 225(CME)
Dec23 231109 32320 32885 32215 32535 +195 4,822 15,369 -66  
Mar24 231109 32425 32825 32215 32490 +155 19 68 +1  
Total Volume and Open Interest 4,841 15,437 -65  
Nikkei 225(SGX) Weekly Monthly
Dec23 231109 32140 32735 32105 32650 +500 40,587 122,805 +2,568  
Mar24 231109 32380 32585 32380 32585 +500 26 1,155 -2  
Jun24 231109 32350 32350 32350 32350 +500 0 2,468 +0  
Total Volume and Open Interest 40,622 136,508 +2,575  
Nikkei 225 Mini(JPX)
Dec23 231109 32125 32735 32120 32600 +460 740,977 434,839 +51,654  
Mar24 231109 32055 32665 32055 32530 +460 25,339 24,254 +1,600  
Jun24 231109 31820 32405 31820 32280 +460 813 2,704 +72  
Total Volume and Open Interest 795,838 551,648 +77,753  
Nikkei 225(JPX)
Dec23 231109 32130 32730 32120 32600 +460 54,092 220,455 -7,048  
Mar24 231109 32060 32660 32060 32530 +460 701 17,912 +31  
Jun24 231109 32010 32410 32010 32280 +460 9 13,239 +39  
Total Volume and Open Interest 54,808 295,721 -6,798  
Nikkei 225(CME) Yen
Dec23 231109 32330 32870 32200 32515 +185 29,856 57,449 -315  
Mar24 231109 32140 32775 32140 32430 +165 7 546 -2  
Jun24 231109 32210 32210 32210 32210 +180        
Total Volume and Open Interest 29,863 57,996 -317  
Nikkei 225(CME) e-Mini Yen
Dec23 231109 32515 32515 32515 32515 +185        
Mar24 231109 32430 32430 32430 32430 +165 0 1 +0  
Jun24 231109 32210 32210 32210 32210 +180        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231109 7033.5 7126.0 7027.5 7117.0 +77.0 44,782 189,647 -2,722  
Dec23 231109 7042.0 7137.0 7041.5 7128.5 +77.5 23 1,467 +134  
Jan24 231109 7150.5 7150.5 7150.5 7150.5 +77.5        
Mar24 231109 7192.0 7192.0 7192.0 7192.0 +78.5        
Jun24 231109 7088.0 7088.0 7088.0 7088.0 +78.0        
Sep24 231109 7147.0 7147.0 7147.0 7147.0 +81.0        
Total Volume and Open Interest 44,805 191,115 -2,588  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231109 17600 17726 17481 17501 -123 101,834 115,076 -56  
Dec23 231109 17673 17800 17568 17579 -127 631 18,349 -181  
Jan24 231109 17635 17635 17635 17635 -124 0 1 +0  
Total Volume and Open Interest 102,608 136,708 -229  
DAX(EUREX) Weekly Monthly
Dec23 231109 15275.0 15426.0 15262.0 15407.0 +116.0 49,143 69,083 +1,412  
Mar24 231109 15555.0 15571.0 15520.0 15571.0 +118.0 14 115 -3  
Jun24 231109 15674.0 15798.0 15674.0 15798.0 +121.0 1 2 +1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231109 15276.0 15426.0 15262.0 15407.0 +116.0 33,806 15,804 +404  
Mar24 231109 15449.0 15571.0 15449.0 15571.0 +118.0 5 160 +0  
Jun24 231109 15674.0 15798.0 15674.0 15798.0 +121.0 5 12 +5  
Total Volume and Open Interest 33,816 15,976 +409  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231109 4185 4246 4185 4240 +49 646,792 2,970,642 +21,215  
Mar24 231109 4230 4272 4230 4271 +49 22 47,516 -46  
Jun24 231109 4215 4215 4215 4215 +49 4 15,469 +0  
Total Volume and Open Interest 646,818 3,036,881 +21,169  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231109 10629 10711 10603 10670 +50 23,529 149,507 -248  
Mar24 231109 10600 10622 10600 10612 +50 8 1,383 +3  
Jun24 231109 10500 10500 10500 10500 +50 0 540 +0  
Total Volume and Open Interest 23,537 151,593 -245  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231109 7396.00 7482.00 7380.50 7471.50 +58.00 83,290 499,469 +4,074  
Mar24 231109 7490.00 7492.50 7490.00 7492.50 +59.00 0 4,280 +0  
Jun24 231109 7508.00 7508.00 7508.00 7508.00 +59.00 0 949 +0  
Total Volume and Open Interest 83,290 504,699 +4,074  
SPI 200(SFE) Weekly Monthly
Dec23 231109 6998.0 7060.0 6983.0 7022.0 +20.0 41,930 224,577 -13,046  
Mar24 231109 6958.0 7015.0 6958.0 6994.0 +21.0 1 62 +1  
Jun24 231109 6994.0 6994.0 6994.0 6994.0 +21.0 0 125 +0  
Total Volume and Open Interest 41,950 224,852 -13,046  
FTSE MIB(ISE)
Dec23 231109 28360.00 28585.00 28270.00 28544.00 +203.00 17,713 102,685 +292  
Mar24 231109 28660.00 28724.00 28540.00 28724.00 +201.00 65 917 +37  
Jun24 231109 28224.00 28224.00 28224.00 28224.00 +203.00 0 3 +0  
Total Volume and Open Interest 17,778 103,605 +329  
KOSPI 200(KFE)
Dec23 231109 325.95 327.90 324.45 326.70 +1.60 422,402 275,934 -4,630  
Mar24 231109 324.50 326.95 323.55 325.85 +1.70 889 34,888 +9  
Jun24 231109 325.80 325.80 325.80 325.80 -0.20 15 16,082 +453  
Total Volume and Open Interest 423,306 342,997 -4,126  
GSCI(CME) Weekly Monthly
Nov23 231109 557.80 558.95 551.55 552.00 -1.45 109 551 -49  
Dec23 231109 559.20 561.40 555.35 555.50 -2.05 68 44 +44  
Jan24 231109 558.00 558.00 558.00 558.00 +2.95        
Total Volume and Open Interest 177 595 -5  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!