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 Fri November 10, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231110 1328.00 1335.00 1325.25 1333.50 +5.75 217 552 -389 Hover/Click
Jan24 231110 1345.75 1349.75 1337.00 1347.50 +4.00 167,214 293,957 +3,227 Hover/Click
Mar24 231110 1359.75 1362.75 1351.00 1360.75 +3.25 68,949 156,530 +958 Hover/Click
May24 231110 1371.00 1373.00 1362.50 1371.50 +2.00 35,205 118,585 +1,502 Hover/Click
Jul24 231110 1374.00 1376.75 1366.00 1374.00 +0.50 32,893 77,774 -722 Hover/Click
Aug24 231110 1351.25 1353.75 1344.50 1350.75 -0.25 2,210 6,079 +88 Hover/Click
Sep24 231110 1302.00 1304.75 1296.50 1300.50 -2.00 1,245 4,021 -93 Hover/Click
Nov24 231110 1282.75 1285.50 1277.25 1279.75 -3.00 13,918 60,816 -3,129 Hover/Click
Jan25 231110 1289.25 1292.25 1284.00 1286.75 -3.00 627 2,410 +141 Hover/Click
Mar25 231110 1280.50 1285.25 1278.00 1280.25 -3.00 371 1,713 +121 Hover/Click
May25 231110 1281.00 1283.50 1277.25 1279.50 -2.50 127 1,517 +13 Hover/Click
Jul25 231110 1282.50 1283.75 1280.50 1282.75 -2.25 51 163 +13 Hover/Click
Aug25 231110 1272.75 1272.75 1272.75 1272.75 -2.25 0 1 +0 Hover/Click
Sep25 231110 1243.00 1243.00 1243.00 1243.00 -2.25 0 5 +0 Hover/Click
Total Volume and Open Interest 323,087 724,686 +1,738  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231110 450.50 451.10 445.00 449.40 -0.50 83,807 131,956 -9,155 Hover/Click
Jan24 231110 436.20 436.80 430.90 434.90 -1.30 66,394 139,993 +3,682 Hover/Click
Mar24 231110 425.90 425.90 419.30 422.90 -2.80 44,167 95,914 +2,318 Hover/Click
May24 231110 419.00 419.00 410.60 413.80 -5.00 29,373 78,670 -422 Hover/Click
Jul24 231110 417.40 417.40 408.60 411.40 -6.00 14,130 44,710 -886 Hover/Click
Aug24 231110 414.00 414.00 404.90 407.40 -6.30 2,129 6,558 +56 Hover/Click
Sep24 231110 408.60 408.60 399.90 401.80 -6.60 702 4,073 +12 Hover/Click
Oct24 231110 398.10 398.10 393.50 394.90 -7.00 559 5,692 -56 Hover/Click
Dec24 231110 401.70 401.70 394.10 395.90 -7.20 3,265 16,234 +99 Hover/Click
Jan25 231110 396.80 396.80 393.40 394.80 -7.30 255 1,339 +82 Hover/Click
Total Volume and Open Interest 244,821 526,352 -4,264  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231110 50.63 51.69 50.49 51.20 +0.75 62,632 122,695 -7,656 Hover/Click
Jan24 231110 50.00 50.91 49.90 50.55 +0.78 47,885 115,039 +4,533 Hover/Click
Mar24 231110 49.81 50.77 49.76 50.48 +0.83 31,989 95,372 +3,945 Hover/Click
May24 231110 49.86 50.74 49.80 50.51 +0.85 17,082 59,795 +1,674 Hover/Click
Jul24 231110 49.89 50.64 49.72 50.44 +0.85 13,045 58,175 +2,020 Hover/Click
Aug24 231110 49.21 50.31 49.21 50.12 +0.85 1,794 13,330 +93 Hover/Click
Sep24 231110 49.21 49.95 49.05 49.79 +0.88 893 10,995 +212 Hover/Click
Oct24 231110 48.63 49.46 48.63 49.34 +0.87 526 7,778 +92 Hover/Click
Dec24 231110 48.56 49.34 48.49 49.21 +0.87 3,239 26,373 +1,007 Hover/Click
Jan25 231110 48.97 49.20 48.97 49.13 +0.87 166 1,585 +10 Hover/Click
Total Volume and Open Interest 179,352 514,665 +5,985  
Canola(WCE) Weekly Monthly
Nov23 231110 682.3 682.3 682.3 682.3 +14.0 14 14 +14 Hover/Click
Jan24 231110 685.6 706.0 681.4 701.1 +14.0 18,727 139,137 -2,134 Hover/Click
Mar24 231110 695.0 713.8 692.6 708.7 +12.7 10,946 75,710 +3,733 Hover/Click
May24 231110 699.9 719.2 698.6 713.6 +11.4 3,795 42,729 +797 Hover/Click
Jul24 231110 705.0 723.2 703.4 717.6 +10.6 705 12,915 -170 Hover/Click
Nov24 231110 696.4 710.8 695.0 706.7 +10.2 259 7,187 +138 Hover/Click
Total Volume and Open Interest 34,458 277,823 +2,388  
Corn(CBOT) Weekly Monthly
Dec23 231110 468.00 469.00 461.75 464.00 -4.00 322,782 525,297 -30,511 Hover/Click
Mar24 231110 482.75 483.75 477.00 479.00 -3.75 228,214 427,127 +16,826 Hover/Click
May24 231110 492.00 492.50 486.25 488.50 -3.00 52,666 132,976 +409 Hover/Click
Jul24 231110 500.50 501.00 495.50 497.75 -2.75 47,526 149,369 +1,983 Hover/Click
Sep24 231110 502.50 503.50 498.00 500.25 -2.75 19,288 56,816 +2,152 Hover/Click
Dec24 231110 508.50 509.50 504.25 506.75 -2.50 21,578 123,938 +1,755 Hover/Click
Mar25 231110 519.50 520.00 515.00 517.25 -2.75 543 4,967 +109 Hover/Click
May25 231110 522.00 522.25 520.00 522.25 -2.75 34 1,310 +25 Hover/Click
Jul25 231110 523.75 524.50 519.50 521.75 -2.75 115 2,649 +46 Hover/Click
Sep25 231110 506.25 506.25 506.25 506.25 -4.25 22 89 -5 Hover/Click
Total Volume and Open Interest 692,886 1,428,964 -7,161  
Wheat(CBOT) Weekly Monthly
Dec23 231110 581.75 583.00 570.75 575.25 -5.50 144,369 176,362 -25,468 Hover/Click
Mar24 231110 607.75 608.25 596.25 599.25 -7.00 98,360 133,772 +8,441 Hover/Click
May24 231110 623.00 623.75 612.00 614.75 -7.25 23,400 48,980 -329 Hover/Click
Jul24 231110 635.50 637.50 626.25 628.75 -7.50 18,566 53,874 +1,914 Hover/Click
Sep24 231110 650.00 651.50 640.25 642.75 -7.50 2,780 11,051 -24 Hover/Click
Dec24 231110 664.50 667.00 656.00 658.75 -7.50 1,314 12,525 +70 Hover/Click
Total Volume and Open Interest 288,927 437,948 -15,364  
Wheat(KCBT) Weekly Monthly
Dec23 231110 647.00 648.25 638.75 640.00 -7.25 45,068 85,131 -11,439 Hover/Click
Mar24 231110 658.00 659.50 650.00 650.75 -7.50 37,057 73,256 +5,511 Hover/Click
May24 231110 665.00 665.50 656.50 657.25 -7.75 12,266 31,621 +182 Hover/Click
Jul24 231110 671.00 672.00 662.75 663.75 -8.25 6,161 25,748 +1,177 Hover/Click
Sep24 231110 679.25 681.75 673.00 673.75 -8.50 673 4,088 +12 Hover/Click
Dec24 231110 688.25 688.25 685.75 686.50 -8.75 374 2,991 +139 Hover/Click
Mar25 231110 697.50 699.25 691.00 691.75 -9.25 56 378 +27 Hover/Click
Total Volume and Open Interest 101,655 223,307 -4,391  
Wheat(MGE) Weekly Monthly
Dec23 231110 731.00 734.00 726.00 730.50 -4.00 9,898 35,029 -2,149 Hover/Click
Mar24 231110 745.00 747.75 740.00 742.50 -6.00 9,648 28,194 +432 Hover/Click
May24 231110 753.50 755.75 749.50 750.75 -7.25 953 6,957 +4 Hover/Click
Jul24 231110 764.00 764.00 758.75 759.75 -6.75 668 3,051 +105 Hover/Click
Sep24 231110 767.50 771.50 766.25 768.50 -5.50 243 2,577 +37 Hover/Click
Dec24 231110 777.25 781.25 774.50 780.25 -4.25 48 702 +13 Hover/Click
Total Volume and Open Interest 21,458 76,532 -1,558  
Oats(CBOT) Weekly Monthly
Dec23 231110 334.00 354.50 325.00 346.75 +13.75 522 2,329 +31 Hover/Click
Mar24 231110 354.00 373.25 342.25 366.75 +14.25 245 2,080 +112 Hover/Click
May24 231110 356.25 378.00 355.75 378.00 +13.50 14 154 +9 Hover/Click
Jul24 231110 371.25 384.50 368.00 384.25 +8.50 0 67 +0 Hover/Click
Total Volume and Open Interest 781 4,678 +152  
Rough Rice(CBOT) Weekly Monthly
Nov23 231110 16.90 16.90 16.90 16.90 +0.23 1 378 -155 Hover/Click
Jan24 231110 16.51 16.80 16.44 16.74 +0.23 1,173 8,578 -331 Hover/Click
Mar24 231110 16.74 17.00 16.74 16.95 +0.20 51 994 -6 Hover/Click
May24 231110 17.15 17.15 17.15 17.15 +0.19 0 6 +0 Hover/Click
Total Volume and Open Interest 1,225 10,602 -492  
Live Cattle(CME) Weekly Monthly
Dec23 231110 174.900 174.900 173.150 174.185 -0.165 50,914 80,881 -9,569 Hover/Click
Feb24 231110 175.300 175.300 173.650 174.650 +0.165 46,385 92,638 +6,003 Hover/Click
Apr24 231110 177.350 177.550 175.700 176.935 -0.015 15,693 50,134 +504 Hover/Click
Jun24 231110 172.485 172.485 170.750 172.035 unch 10,164 36,825 -454 Hover/Click
Aug24 231110 173.185 173.250 171.535 172.630 -0.250 5,187 15,192 +335 Hover/Click
Oct24 231110 177.200 177.950 176.485 177.400 -0.200 1,724 7,354 +248 Hover/Click
Total Volume and Open Interest 131,714 291,693 -2,756  
Feeder Cattle(CME) Weekly Monthly
Nov23 231110 229.300 231.250 227.785 229.735 +0.735 3,636 4,016 -573 Hover/Click
Jan24 231110 224.935 227.550 223.630 226.435 +1.500 12,619 24,330 +430 Hover/Click
Mar24 231110 227.285 229.880 226.050 228.630 +1.380 5,816 8,555 -182 Hover/Click
Apr24 231110 231.000 233.600 229.880 232.330 +1.530 3,362 4,520 +244 Hover/Click
May24 231110 234.500 237.250 233.550 235.785 +1.435 1,615 4,669 -5 Hover/Click
Aug24 231110 245.800 248.950 245.080 247.650 +1.550 1,095 3,612 -67 Hover/Click
Sep24 231110 247.650 251.035 247.400 250.000 +1.965 133 889 -22 Hover/Click
Total Volume and Open Interest 28,326 50,798 -164  
Lean Hogs(CME) Weekly Monthly
Dec23 231110 71.780 73.130 70.630 71.900 +0.450 37,441 68,318 -5,232 Hover/Click
Feb24 231110 75.380 76.700 74.550 75.580 +0.380 28,799 57,320 +2,892 Hover/Click
Apr24 231110 80.830 82.380 80.150 81.530 +0.800 10,407 32,362 -125 Hover/Click
May24 231110 85.750 87.530 85.680 86.850 +0.700 114 1,198 +14  
Jun24 231110 94.050 94.980 93.300 94.550 +0.600 4,961 13,634 +77 Hover/Click
Jul24 231110 95.450 96.400 94.800 96.080 +0.580 4,926 8,520 +954 Hover/Click
Aug24 231110 95.380 96.180 94.700 95.930 +0.550 1,382 4,520 +109 Hover/Click
Oct24 231110 83.130 83.580 82.700 83.230 +0.100 471 2,715 +80 Hover/Click
Total Volume and Open Interest 88,674 189,621 -1,206  
Class III Milk(CME) Weekly Monthly
Nov23 231110 17.09 17.12 17.08 17.08 -0.04 146 3,755 -15 Hover/Click
Dec23 231110 17.04 17.05 16.83 16.89 -0.15 920 6,325 +242 Hover/Click
Jan24 231110 17.17 17.20 16.93 17.04 -0.11 417 2,986 +194 Hover/Click
Feb24 231110 17.53 17.54 17.41 17.49 -0.02 166 1,492 +90 Hover/Click
Mar24 231110 17.88 17.90 17.75 17.88 -0.03 145 1,209 -31 Hover/Click
Apr24 231110 18.11 18.11 18.09 18.11 -0.09 77 912 +12 Hover/Click
May24 231110 18.15 18.15 18.15 18.15 -0.10 73 908 +27 Hover/Click
Jun24 231110 18.30 18.30 18.25 18.25 -0.13 57 960 +23 Hover/Click
Jul24 231110 18.51 18.51 18.43 18.51 -0.06 25 659 +3 Hover/Click
Aug24 231110 18.50 18.50 18.50 18.50 -0.06 22 651 +1 Hover/Click
Sep24 231110 18.58 18.58 18.58 18.58 unch 22 662 +1 Hover/Click
Oct24 231110 18.62 18.62 18.62 18.62 unch 8 419 +0 Hover/Click
Nov24 231110 18.62 18.62 18.62 18.62 unch 7 396 +0 Hover/Click
Total Volume and Open Interest 2,090 21,777 +547  
Cocoa(ICE) Weekly Monthly
Dec23 231110 3942 4012 3942 3991 +42 35,999 60,003 -14,253 Hover/Click
Mar24 231110 3974 4035 3971 4014 +42 44,650 125,843 +7,220 Hover/Click
May24 231110 3958 4011 3950 3991 +40 9,255 52,311 +427 Hover/Click
Jul24 231110 3925 3972 3918 3954 +38 3,769 37,080 +488 Hover/Click
Sep24 231110 3877 3919 3876 3907 +33 1,382 13,747 +368 Hover/Click
Dec24 231110 3796 3830 3789 3816 +27 598 10,610 +294 Hover/Click
Mar25 231110 3705 3741 3705 3730 +27 329 2,948 +254 Hover/Click
Total Volume and Open Interest 96,017 303,005 -5,196  
Coffee "C"(ICE) Weekly Monthly
Dec23 231110 178.00 178.75 172.95 174.50 -4.30 32,140 49,292 -9,195 Hover/Click
Mar24 231110 172.80 173.95 168.90 170.55 -3.65 32,081 78,869 +2,586 Hover/Click
May24 231110 173.10 174.00 168.90 170.60 -3.60 11,319 34,997 -366 Hover/Click
Jul24 231110 173.95 174.30 169.65 171.30 -3.60 3,195 11,504 +303 Hover/Click
Sep24 231110 174.80 174.85 170.30 172.05 -3.60 1,766 7,015 +374 Hover/Click
Dec24 231110 175.95 176.15 171.55 173.30 -3.65 1,184 10,191 +128 Hover/Click
Total Volume and Open Interest 82,211 194,997 -6,102  
Orange Juice(ICE) Weekly Monthly
Nov23 231109 415.90 415.90 410.15 410.15 +3.30 4 455 -4 Hover/Click
Jan24 231110 373.00 375.40 368.25 371.65 +2.50 493 7,179 -72 Hover/Click
Mar24 231110 365.00 365.00 359.95 359.95 +1.15 190 967 +0 Hover/Click
May24 231110 354.00 355.00 351.85 351.85 +0.90 42 298 -2 Hover/Click
Jul24 231110 343.45 344.20 343.45 344.20 +0.75 16 70 +3 Hover/Click
Sep24 231110 335.90 335.90 335.90 335.90 +0.75 0 5 +0 Hover/Click
Total Volume and Open Interest 751 8,977 -77  
Sugar #11(ICE) Weekly Monthly
Mar24 231110 27.75 27.87 27.20 27.29 -0.49 51,592 439,403 -6,177 Hover/Click
May24 231110 26.40 26.48 25.85 25.93 -0.48 19,064 149,562 -1,074 Hover/Click
Jul24 231110 25.25 25.32 24.75 24.82 -0.45 16,910 111,262 -10,307 Hover/Click
Oct24 231110 24.69 24.75 24.25 24.31 -0.40 5,822 81,223 -393 Hover/Click
Mar25 231110 24.52 24.61 24.14 24.20 -0.36 1,669 34,283 -140 Hover/Click
May25 231110 23.19 23.24 22.84 22.89 -0.33 794 16,219 -183 Hover/Click
Jul25 231110 22.10 22.14 21.84 21.87 -0.28 300 11,185 -63 Hover/Click
Oct25 231110 21.66 21.66 21.43 21.45 -0.23 163 9,623 -56 Hover/Click
Total Volume and Open Interest 96,561 861,191 -18,298  
London Cocoa(LCE) Weekly Monthly
Dec23 231110 3495 3532 3493 3531 +47 5,050 57,620 -1,582 Hover/Click
Mar24 231110 3430 3478 3430 3476 +50 10,160 147,827 +1,380 Hover/Click
May24 231110 3284 3325 3284 3323 +47 3,621 56,590 -3 Hover/Click
Jul24 231110 3175 3208 3175 3207 +41 2,600 48,831 +122 Hover/Click
Sep24 231110 3093 3134 3093 3132 +39 1,374 23,918 -671 Hover/Click
Dec24 231110 3000 3015 2989 3009 +29 1,311 23,106 +856 Hover/Click
Mar25 231110 2957 2975 2951 2973 +33 225 17,076 +139 Hover/Click
Total Volume and Open Interest 24,357 375,917 +236  
London Sugar(LCE) Weekly Monthly
Dec23 231110 758.10 759.90 746.90 747.30 -9.30 9,926 13,702 -5,089 Hover/Click
Mar24 231110 747.40 750.00 736.10 737.00 -8.70 8,034 42,110 +1,443 Hover/Click
May24 231110 729.30 731.50 717.40 718.30 -9.90 1,922 19,331 +170 Hover/Click
Aug24 231110 701.80 702.80 689.20 690.60 -9.50 453 6,867 +169 Hover/Click
Oct24 231110 678.20 678.40 666.80 668.00 -8.50 89 3,282 +45 Hover/Click
Total Volume and Open Interest 20,476 89,632 -3,226  
Cotton(ICE) Weekly Monthly
Dec23 231110 76.28 77.75 75.53 77.32 +0.80 36,591 71,899 -6,140 Hover/Click
Mar24 231110 79.19 80.17 78.02 79.50 +0.29 34,299 78,766 +3,714 Hover/Click
May24 231110 79.88 80.75 78.91 80.28 +0.15 10,681 35,826 -767 Hover/Click
Jul24 231110 80.60 81.28 79.65 80.88 +0.05 4,244 22,452 +1,051 Hover/Click
Oct24 231110 78.96 78.96 78.96 78.96 +0.13 2 47 +0 Hover/Click
Dec24 231110 76.84 77.24 76.15 77.11 +0.19 947 20,403 +195 Hover/Click
Total Volume and Open Interest 86,844 230,107 -1,878  
Crude Oil(NYM) Weekly Monthly
Dec23 231110 75.59 77.73 75.31 77.17 +1.43 429,647 250,375 -20,976 Hover/Click
Jan24 231110 75.65 77.71 75.36 77.15 +1.40 219,198 264,513 +11,748 Hover/Click
Feb24 231110 75.47 77.51 75.20 76.93 +1.36 93,672 122,962 +1,735 Hover/Click
Mar24 231110 75.18 77.24 75.03 76.68 +1.30 77,129 110,253 +2,181 Hover/Click
Apr24 231110 75.01 76.95 75.01 76.43 +1.25 26,645 68,098 -2,145 Hover/Click
May24 231110 74.68 76.60 74.68 76.18 +1.22 16,647 46,786 +2,287 Hover/Click
Jun24 231110 74.59 76.39 74.40 75.90 +1.20 71,107 152,902 -6,028 Hover/Click
Jul24 231110 74.75 76.05 74.54 75.59 +1.17 12,458 37,554 -1,647 Hover/Click
Aug24 231110 74.72 75.71 74.71 75.25 +1.15 8,558 40,430 +353 Hover/Click
Sep24 231110 73.61 75.35 73.61 74.89 +1.14 16,046 62,906 -1,076 Hover/Click
Oct24 231110 73.69 74.90 73.59 74.53 +1.13 5,857 33,440 +246 Hover/Click
Nov24 231110 73.31 74.61 73.28 74.17 +1.10 1,872 33,519 +220 Hover/Click
Dec24 231110 72.70 74.27 72.52 73.84 +1.09 49,535 155,795 -1,302 Hover/Click
Jan25 231110 73.47 73.47 73.47 73.47 +1.07 439 23,747 +75 Hover/Click
Feb25 231110 73.11 73.11 73.11 73.11 +1.05 552 13,657 +25 Hover/Click
Mar25 231110 73.10 73.10 72.78 72.78 +1.04 1,316 17,080 -122 Hover/Click
Total Volume and Open Interest 1,052,345 1,674,065 -14,497  
e-miNY Crude Oil(NYM)
Dec23 231110 75.625 77.725 75.325 77.175 +1.425 14,947 3,407 +275  
Jan24 231110 75.550 77.700 75.375 77.150 +1.400 1,740 1,539 +99  
Feb24 231110 76.000 77.500 75.225 76.925 +1.350 89 503 +16  
Mar24 231110 76.650 77.200 75.050 76.675 +1.300 51 147 +0  
Apr24 231110 75.975 76.925 74.875 76.425 +1.250 13 37 +6  
May24 231110 75.075 76.675 74.675 76.175 +1.225 3 14 +1  
Jun24 231110 74.850 76.350 74.425 75.900 +1.200 15 54 +1  
Jul24 231110 75.575 76.025 74.150 75.600 +1.175 9 23 +5  
Aug24 231110 75.250 75.300 75.250 75.250 +1.150 0 10 +0  
Sep24 231110 75.225 75.225 74.900 74.900 +1.150 0 9 +0  
Total Volume and Open Interest 16,937 5,983 +423  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231110 271.78 279.00 269.80 274.31 +2.40 59,139 66,796 -2,529 Hover/Click
Jan24 231110 267.18 274.01 265.37 269.75 +2.34 50,456 60,753 +1,122 Hover/Click
Feb24 231110 264.16 270.81 262.77 266.95 +2.25 21,321 34,510 -231 Hover/Click
Mar24 231110 260.00 267.23 260.00 263.66 +2.18 15,814 33,337 -1,258 Hover/Click
Apr24 231110 257.47 263.01 256.56 259.89 +2.19 10,036 24,843 +240 Hover/Click
May24 231110 253.74 260.47 253.73 257.51 +2.16 7,150 11,742 +398 Hover/Click
Jun24 231110 252.50 258.83 252.43 256.07 +2.07 8,593 24,667 -205 Hover/Click
Jul24 231110 253.10 258.27 253.10 255.65 +1.96 1,713 6,605 +28 Hover/Click
Aug24 231110 255.30 258.10 253.60 255.59 +1.88 1,317 5,012 +43 Hover/Click
Sep24 231110 255.70 257.72 255.00 255.98 +1.82 1,666 8,568 +486 Hover/Click
Oct24 231110 255.85 257.72 255.13 256.14 +1.78 570 2,805 +185 Hover/Click
Nov24 231110 255.12 257.32 254.50 255.66 +1.76 475 2,823 +123 Hover/Click
Dec24 231110 252.00 256.93 252.00 254.58 +1.68 1,368 16,077 +429 Hover/Click
Jan25 231110 251.00 253.67 251.00 253.40 +1.58 101 1,641 +21 Hover/Click
Total Volume and Open Interest 179,976 305,895 -1,023  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231110 216.42 220.46 215.37 218.95 +2.87 51,018 87,228 -4,247 Hover/Click
Jan24 231110 213.83 218.01 212.87 216.63 +2.97 48,352 85,010 +4,878 Hover/Click
Feb24 231110 213.71 218.36 213.23 217.04 +3.12 17,008 28,418 +462 Hover/Click
Mar24 231110 215.58 219.66 215.58 218.49 +3.11 13,214 32,002 +1,056 Hover/Click
Apr24 231110 236.20 239.28 235.16 238.30 +3.13 5,231 20,849 -239 Hover/Click
May24 231110 236.27 239.67 235.55 238.76 +3.16 5,521 12,855 +1,020 Hover/Click
Jun24 231110 235.80 238.73 235.80 237.88 +3.07 7,084 24,376 +936 Hover/Click
Jul24 231110 233.82 236.62 233.82 235.74 +3.08 2,622 8,918 +560 Hover/Click
Aug24 231110 230.61 233.45 230.61 232.68 +3.05 1,037 4,302 +215 Hover/Click
Sep24 231110 226.54 229.21 226.54 228.48 +2.88 986 4,937 +60 Hover/Click
Total Volume and Open Interest 156,216 323,158 +5,525  
e-miNY RBOB Gasoline(NYM)
Dec23 231110 218.95 218.95 218.95 218.95 +2.87 0 2 +0  
Jan24 231110 216.63 216.63 216.63 216.63 +2.97        
Feb24 231110 217.04 217.04 217.04 217.04 +3.12        
Mar24 231110 218.49 218.49 218.49 218.49 +3.11        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231110 3.038 3.077 2.989 3.033 -0.008 172,750 156,108 +545 Hover/Click
Jan24 231110 3.327 3.343 3.273 3.284 -0.049 131,587 233,767 +8,222 Hover/Click
Feb24 231110 3.305 3.305 3.225 3.233 -0.056 41,599 72,855 +1,784 Hover/Click
Mar24 231110 3.088 3.105 3.045 3.048 -0.052 47,047 167,891 +580 Hover/Click
Apr24 231110 2.975 2.990 2.937 2.946 -0.043 40,748 98,956 +2,070 Hover/Click
May24 231110 3.042 3.056 3.001 3.016 -0.040 35,782 75,478 +1,556 Hover/Click
Jun24 231110 3.159 3.180 3.128 3.138 -0.042 8,738 22,391 +40 Hover/Click
Jul24 231110 3.290 3.306 3.255 3.262 -0.045 10,173 42,711 +539 Hover/Click
Aug24 231110 3.346 3.348 3.298 3.308 -0.042 5,481 18,632 +274 Hover/Click
Sep24 231110 3.313 3.330 3.281 3.293 -0.039 6,114 27,730 -467 Hover/Click
Oct24 231110 3.392 3.407 3.362 3.375 -0.038 15,416 63,538 -1,454 Hover/Click
Nov24 231110 3.757 3.774 3.731 3.740 -0.041 3,951 16,104 -58 Hover/Click
Dec24 231110 4.204 4.224 4.192 4.201 -0.044 4,212 24,995 -509 Hover/Click
Jan25 231110 4.505 4.505 4.473 4.480 -0.048 7,348 46,421 -200 Hover/Click
Feb25 231110 4.402 4.407 4.380 4.384 -0.047 1,046 10,570 +149 Hover/Click
Mar25 231110 4.031 4.033 4.013 4.018 -0.037 2,346 27,221 -457 Hover/Click
Total Volume and Open Interest 543,767 1,259,217 +15,949  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231110 79.85 82.06 79.79 81.43 +1.42 420,696 418,837 -35,098 Hover/Click
Feb24 231110 79.67 81.76 79.63 81.13 +1.29 310,424 319,684 +1,223 Hover/Click
Mar24 231110 79.41 81.45 79.40 80.84 +1.22 211,556 220,995 -387 Hover/Click
Apr24 231110 79.17 81.16 79.17 80.57 +1.18 76,025 125,609 +3,345 Hover/Click
May24 231110 79.00 80.89 79.00 80.33 +1.16 44,117 84,863 +2,237 Hover/Click
Jun24 231110 78.75 80.60 78.73 80.06 +1.14 110,941 165,368 +207 Hover/Click
Jul24 231110 78.61 80.27 78.61 79.77 +1.12 21,718 45,679 -659 Hover/Click
Aug24 231110 78.52 79.96 78.49 79.48 +1.11 19,955 53,754 +1,011 Hover/Click
Sep24 231110 78.05 79.66 78.05 79.17 +1.10 27,990 55,207 -147 Hover/Click
Oct24 231110 77.95 79.25 77.95 78.84 +1.08 8,556 38,565 +1,919 Hover/Click
Nov24 231110 77.71 78.89 77.63 78.51 +1.06 5,126 27,364 -914 Hover/Click
Dec24 231110 77.08 78.66 77.06 78.19 +1.05 73,376 179,530 +47 Hover/Click
Jan25 231110 77.92 78.35 77.57 77.86 +1.04 3,102 25,478 +1,109 Hover/Click
Feb25 231110 77.54 77.54 77.54 77.54 +1.03 1,630 20,928 +407 Hover/Click
Total Volume and Open Interest 1,383,099 2,055,346 -22,889  
Gas Oil(ICE) Weekly Monthly
Nov23 231110 811.75 827.75 810.00 812.75 unch 37,589 16,283 -16,780 Hover/Click
Dec23 231110 778.75 803.75 776.75 791.50 +6.25 125,533 148,843 -1,622 Hover/Click
Jan24 231110 770.00 792.50 768.00 781.75 +5.75 80,966 114,499 +4,612 Hover/Click
Feb24 231110 767.25 787.50 764.75 778.00 +5.50 37,308 49,075 -1,427 Hover/Click
Mar24 231110 763.25 782.50 761.25 773.50 +5.25 35,187 61,176 -2,186 Hover/Click
Apr24 231110 757.25 775.00 755.50 766.75 +5.00 19,024 36,249 +438 Hover/Click
May24 231110 754.25 770.50 752.00 762.25 +4.50 11,578 25,358 -948 Hover/Click
Jun24 231110 751.75 767.25 749.50 759.00 +3.75 21,952 40,064 -1,197 Hover/Click
Jul24 231110 750.00 762.00 748.00 757.00 +3.50 2,686 17,642 +92 Hover/Click
Aug24 231110 746.75 762.00 746.50 755.00 +3.25 2,153 13,274 +8 Hover/Click
Total Volume and Open Interest 401,367 636,211 -15,756  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231110 75.57 77.74 75.56 77.17 +1.43 56,501 80,838 -3,286 Hover/Click
Jan24 231110 75.61 77.72 75.61 77.15 +1.40 77,622 81,371 -2,845 Hover/Click
Feb24 231110 75.66 77.50 75.66 76.93 +1.36 70,261 59,384 +4,524 Hover/Click
Mar24 231110 75.71 77.19 75.71 76.68 +1.30 53,082 45,446 +2,732 Hover/Click
Apr24 231110 75.50 76.82 75.50 76.43 +1.25 19,717 17,967 +525 Hover/Click
May24 231110 75.68 76.52 75.68 76.18 +1.22 7,530 10,760 +320 Hover/Click
Jun24 231110 75.12 76.36 75.12 75.90 +1.20 17,259 58,448 -821 Hover/Click
Jul24 231110 75.59 75.59 75.59 75.59 +1.17 758 14,597 +54 Hover/Click
Aug24 231110 75.25 75.25 75.25 75.25 +1.15 999 12,744 +168 Hover/Click
Sep24 231110 75.13 75.13 74.89 74.89 +1.14 3,094 27,966 -634 Hover/Click
Oct24 231110 74.53 74.53 74.53 74.53 +1.13 389 8,841 +29 Hover/Click
Nov24 231110 74.17 74.17 74.17 74.17 +1.10 189 9,075 -35 Hover/Click
Dec24 231110 73.33 74.24 73.33 73.84 +1.09 7,961 70,727 +354 Hover/Click
Jan25 231110 73.47 73.47 73.47 73.47 +1.07 67 7,903 -21 Hover/Click
Feb25 231110 73.11 73.11 73.11 73.11 +1.05 10 3,569 -8 Hover/Click
Mar25 231110 72.78 72.78 72.78 72.78 +1.04 306 3,484 +91 Hover/Click
Total Volume and Open Interest 318,718 597,916 +1,417  
US Dollar Index(ICE) Weekly Monthly
Dec23 231110 105.760 105.960 105.595 105.725 -0.055 11,930 40,000 -501 Hover/Click
Mar24 231110 105.375 105.500 105.235 105.335 -0.055 40 718 +5 Hover/Click
Jun24 231110 104.965 104.965 104.965 104.965 -0.055 0 6 +0 Hover/Click
Total Volume and Open Interest 11,970 40,728 -496  
Australian Dollar(CME) Weekly Monthly
Dec23 231110 63.73 63.74 63.46 63.63 -0.13 85,751 189,391 -1,829 Hover/Click
Mar24 231110 63.87 63.90 63.63 63.80 -0.13 215 553 +5 Hover/Click
Jun24 231110 63.98 63.98 63.88 63.93 -0.12 0 106 +0 Hover/Click
Total Volume and Open Interest 86,053 190,720 -1,776  
British Pound(CME) Weekly Monthly
Dec23 231110 122.28 122.40 121.83 122.21 -0.02 76,488 205,113 -2,721 Hover/Click
Mar24 231110 122.34 122.47 121.99 122.30 -0.01 221 2,511 +15 Hover/Click
Jun24 231110 122.37 122.53 122.21 122.37 -0.01 2 274 +2 Hover/Click
Total Volume and Open Interest 77,198 210,158 -2,572  
Canadian Dollar(CME) Weekly Monthly
Dec23 231110 72.47 72.54 72.21 72.45 +0.01 56,325 198,575 +4,081 Hover/Click
Mar24 231110 72.63 72.65 72.33 72.56 +0.01 251 4,310 +120 Hover/Click
Jun24 231110 72.49 72.74 72.49 72.66 +0.01 12 930 +12 Hover/Click
Sep24 231110 72.75 72.82 72.54 72.75 +0.03 6 299 +5 Hover/Click
Total Volume and Open Interest 56,608 204,573 +4,209  
Japanese Yen(CME) Weekly Monthly
Dec23 231110 66.46 66.50 66.33 66.34 -0.13 132,477 260,187 +4,731 Hover/Click
Mar24 231110 67.47 67.51 67.33 67.35 -0.13 655 2,275 +68 Hover/Click
Jun24 231110 68.48 68.48 68.32 68.32 -0.14 5 131 +0 Hover/Click
Total Volume and Open Interest 133,815 264,349 +4,651  
Swiss Franc(CME) Weekly Monthly
Dec23 231110 111.16 111.50 110.96 111.20 +0.09 13,640 55,894 +194 Hover/Click
Mar24 231110 112.25 112.62 112.10 112.32 +0.09 10 677 +4 Hover/Click
Jun24 231110 113.43 113.71 113.26 113.43 +0.10 0 137 +0 Hover/Click
Total Volume and Open Interest 13,650 56,954 +198  
EuroFX(CME) Weekly Monthly
Dec23 231110 106.84 107.09 106.72 106.96 +0.13 153,020 671,413 -5,023 Hover/Click
Mar24 231110 107.26 107.53 107.17 107.41 +0.13 537 11,528 -12 Hover/Click
Jun24 231110 107.87 107.95 107.64 107.87 +0.12 85 2,270 +83 Hover/Click
Total Volume and Open Interest 154,637 692,642 -4,982  
Mexican Peso(CME) Weekly Monthly
Dec23 231110 558.00 564.25 554.25 563.25 +5.13 44,459 218,990 +2,539 Hover/Click
Mar24 231110 554.88 555.50 546.00 554.75 +5.25 30 69 +10 Hover/Click
Total Volume and Open Interest 44,491 219,082 +2,548  
Brazilian Real(CME) Weekly Monthly
Dec23 231110 202.10 203.70 201.45 203.00 +0.45 12,256 63,689 +2,403 Hover/Click
Jan24 231110 200.90 202.85 200.80 202.35 +0.45 80 325 +17  
Feb24 231110 201.75 201.75 201.75 201.75 +0.50        
Mar24 231110 201.15 201.15 201.15 201.15 +0.50       Hover/Click
Total Volume and Open Interest 12,336 64,014 +2,420  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231110 113~050 114~010 112~220 113~120 +0~130 494,936 1,352,977 +1,675 Hover/Click
Mar24 231110 112~310 114~000 112~230 113~120 +0~130 1,965 11,799 +1,091 Hover/Click
Jun24 231110 112~290 113~200 112~290 113~200 +0~130 0 2 +0 Hover/Click
Total Volume and Open Interest 496,901 1,364,778 +2,766  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231110 107~180 107~295 107~085 107~135 -0~035 1,867,406 4,637,206 +31,245 Hover/Click
Mar24 231110 107~255 108~085 107~200 107~250 -0~035 14,472 26,250 +5,983 Hover/Click
Jun24 231110 108~170 108~170 108~170 108~170 -0~035 0 8 +0 Hover/Click
Total Volume and Open Interest 1,881,878 4,663,464 +37,228  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231110 105~044 105~112 104~284 104~314 -0~042 1,308,850 5,944,008 -33,706 Hover/Click
Mar24 231110 105~142 105~250 105~096 105~126 -0~044 20,895 53,944 +11,825 Hover/Click
Jun24 231110 105~276 105~276 105~276 105~276 -0~044 0 1 +0 Hover/Click
Total Volume and Open Interest 1,329,745 5,997,953 -21,881  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231110 101~100 101~122 101~064 101~071 -0~024 593,406 4,123,496 -8,343 Hover/Click
Mar24 231110 101~217 101~243 101~182 101~187 -0~030 2,915 26,968 +866 Hover/Click
Jun24 231110 101~315 101~315 101~315 101~315 -0~030       Hover/Click
Total Volume and Open Interest 596,321 4,150,464 -7,477  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231110 94.735 94.750 94.735 94.745 +0.005 50,640 288,638 +3,014  
Mar24 231110 94.785 94.820 94.780 94.805 +0.005 75,233 144,055 +6,385  
Jun24 231110 94.975 95.015 94.965 94.990 -0.010 42,456 165,799 +3,608  
Sep24 231110 95.235 95.260 95.190 95.225 -0.030 44,241 131,032 -732  
Dec24 231110 95.475 95.490 95.410 95.450 -0.050 46,459 182,238 +3,636  
Mar25 231110 95.665 95.675 95.580 95.625 -0.070 27,776 89,237 -808  
Jun25 231110 95.805 95.815 95.705 95.750 -0.085 28,361 91,374 +2,375  
Sep25 231110 95.890 95.900 95.790 95.835 -0.090 28,004 63,250 +261  
Dec25 231110 95.960 95.960 95.855 95.900 -0.090 21,433 74,525 +2,234  
Mar26 231110 96.000 96.000 95.905 95.945 -0.085 15,127 68,139 +2,391  
Jun26 231110 96.030 96.030 95.940 95.980 -0.080 14,104 46,875 -1,543  
Sep26 231110 96.045 96.045 95.970 96.000 -0.080 10,612 42,104 -571  
Dec26 231110 96.040 96.050 95.980 96.015 -0.080 8,520 20,767 -955  
Mar27 231110 96.075 96.075 95.995 96.030 -0.075 4,063 19,546 -599  
Jun27 231110 96.080 96.080 96.010 96.040 -0.075 6,011 14,240 +1,065  
Sep27 231110 96.050 96.070 96.010 96.045 -0.075 4,058 6,015 -220  
Dec27 231110 96.085 96.085 96.005 96.045 -0.075 3,024 7,518 +44  
Mar28 231110 96.035 96.060 96.000 96.035 -0.080 2,216 3,188 +567  
Total Volume and Open Interest 438,479 1,654,616 +20,790  
Ultra T-Bond(CBOT)
Dec23 231110 117~06 118~04 116~18 117~17 +0~19 336,079 1,576,094 +4,362  
Mar24 231110 117~22 118~30 117~14 118~12 +0~19 98 1,255 +4  
Jun24 231110 119~18 119~18 119~18 119~18 +0~19        
Total Volume and Open Interest 336,177 1,577,349 +4,366  
Ultra 10-Yr T-Note(CBOT)
Dec23 231110 110~280 111~110 110~175 110~255 +0~010 567,794 2,007,842 -3,560  
Mar24 231110 110~285 111~175 110~250 111~005 +0~005 766 1,009 +610  
Jun24 231110 110~255 110~255 110~255 110~255 +0~005        
Total Volume and Open Interest 568,560 2,008,851 -2,950  
30 Day Federal Funds(CBOT)
Nov23 231110 94.673 94.673 94.670 94.670 unch 15,559 502,651 +375  
Dec23 231110 94.655 94.660 94.655 94.655 unch 8,064 114,741 -2,640  
Jan24 231110 94.645 94.650 94.640 94.645 +0.005 29,233 387,413 -7,625  
Feb24 231110 94.615 94.630 94.605 94.610 -0.005 33,745 313,746 +2,006  
Mar24 231110 94.630 94.650 94.620 94.625 -0.005 17,826 48,678 -1,871  
Apr24 231110 94.660 94.680 94.645 94.650 -0.005 33,948 178,790 +1,258  
Total Volume and Open Interest 184,974 1,727,679 -2,528  
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 231110 123.72 124.90 123.24 124.60 -1.02 147,992 231,326 +249  
Mar24 231110 123.48 124.58 123.48 124.58 -1.00 745 1,794 +178  
Jun24 231110 124.76 124.76 124.76 124.76 -0.72        
Total Volume and Open Interest 148,737 233,120 +427  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231110 129.73 130.13 129.45 129.82 -0.62 1,130,492 1,398,032 +32,206 Hover/Click
Mar24 231110 130.23 130.36 129.81 130.11 -0.61 216 5,025 -12 Hover/Click
Jun24 231110 129.71 129.71 129.71 129.71 -0.55 0 2 +0 Hover/Click
Total Volume and Open Interest 1,130,708 1,403,059 +32,194  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231110 116.34 116.44 116.12 116.24 -0.34 890,101 1,287,698 +4,702 Hover/Click
Mar24 231110 115.83 115.83 115.78 115.79 -0.33 4,210 11,898 +4,210 Hover/Click
Jun24 231110 117.46 117.46 117.46 117.46 -0.31       Hover/Click
Total Volume and Open Interest 894,311 1,299,596 +8,912  
Euro-Schatz(EUREX)
Dec23 231110 105.07 105.09 104.97 105.01 -0.10 762,383 2,061,714 +12,863  
Mar24 231110 105.43 105.43 105.35 105.36 -0.11 4,168 12,310 +4,137  
Jun24 231110 105.61 105.61 105.61 105.61 -0.10 6 6 +6  
Total Volume and Open Interest 766,557 2,074,030 +17,006  
3-Mth Euribor(EUREX)
Dec23 231110 96.020 96.020 96.020 96.020 -0.005 22 55 +0  
Mar24 231110 96.145 96.145 96.140 96.140 -0.015 1,876 255 -9  
Jun24 231110 96.375 96.375 96.370 96.370 -0.025 5,841 401 +104  
Total Volume and Open Interest 35,304 2,900 +575  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231110 95~10 95~10 94~22 95~03 -0~15 196,613 453,698 +1,432 Hover/Click
Mar24 231110 95~16 95~16 95~09 95~09 -0~16 0 83 +0 Hover/Click
Total Volume and Open Interest 196,613 453,781 +1,432  
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 231110 96.025 96.025 96.015 96.015 -0.010 92,468 639,113 +5,760  
Mar24 231110 96.145 96.150 96.130 96.135 -0.020 124,744 669,592 +6,868  
Jun24 231110 96.380 96.380 96.350 96.365 -0.030 101,145 544,410 +5,494  
Total Volume and Open Interest 1,018,761 4,138,495 +60,396  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231110 95.58 95.59 95.56 95.58 unch 44,720 276,784 -15,318  
Mar24 231110 95.44 95.45 95.40 95.43 -0.02 45,810 260,307 +10,836  
Jun24 231110 95.43 95.43 95.37 95.40 -0.04 35,370 200,340 -28  
Sep24 231110 95.47 95.47 95.40 95.43 -0.04 21,888 139,694 -530  
Dec24 231110 95.55 95.55 95.46 95.50 -0.06 34,422 131,773 -7,806  
Mar25 231110 95.64 95.64 95.55 95.58 -0.08 25,217 74,858 +2,686  
Jun25 231110 95.72 95.72 95.63 95.66 -0.08 11,870 69,523 -743  
Sep25 231110 95.78 95.78 95.69 95.71 -0.09 8,158 51,536 -475  
Dec25 231110 95.80 95.80 95.72 95.74 -0.08 1,333 5,759 +776  
Mar26 231110 95.79 95.79 95.71 95.73 -0.08 25 1,708 -8  
Total Volume and Open Interest 228,828 1,213,114 -10,621  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231110 95.45 95.47 95.34 95.37 -0.09 202,218 1,261,218 +14,414  
Mar24 231110 95.37 95.37 95.37 95.37 -0.09        
Total Volume and Open Interest 202,218 1,261,218 +14,414  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231110 95.81 95.82 95.73 95.75 -0.08 190,874 833,873 +1,179  
Mar24 231110 95.75 95.75 95.75 95.75 -0.08        
Total Volume and Open Interest 190,874 833,873 +1,179  
Gold(CMX) Weekly Monthly
Dec23 231110 1964.1 1965.6 1936.9 1937.7 -32.1 189,359 302,134 -30,759 Hover/Click
Feb24 231110 1984.3 1985.7 1956.9 1957.7 -32.2 53,115 121,467 +24,926 Hover/Click
Apr24 231110 2004.9 2004.9 1976.1 1976.8 -32.4 4,566 26,584 +4 Hover/Click
Jun24 231110 2023.2 2024.7 1995.9 1996.6 -32.3 4,744 15,571 +231 Hover/Click
Aug24 231110 2041.8 2042.4 2014.0 2014.6 -32.1 1,976 6,050 +964 Hover/Click
Oct24 231110 2058.2 2060.5 2032.5 2032.5 -31.9 183 823 -30 Hover/Click
Dec24 231110 2058.1 2060.0 2049.6 2050.4 -31.6 800 4,921 +370 Hover/Click
Feb25 231110 2067.6 2067.6 2067.6 2067.6 -31.8 0 107 +0 Hover/Click
Apr25 231110 2083.4 2083.4 2083.4 2083.4 -31.9 1 99 -1 Hover/Click
Jun25 231110 2110.0 2110.0 2100.0 2100.0 -32.4 1 861 -1 Hover/Click
Aug25 231110 2121.1 2121.1 2121.1 2121.1 -32.4 0 2 +0 Hover/Click
Total Volume and Open Interest 255,033 480,121 -4,226  
Silver(CMX) Weekly Monthly
Dec23 231110 2270.5 2280.0 2223.0 2228.1 -62.4 66,632 80,129 -6,699 Hover/Click
Mar24 231110 2301.5 2313.0 2257.0 2261.9 -62.3 16,996 38,760 +5,740 Hover/Click
May24 231110 2326.5 2336.0 2283.5 2285.2 -62.8 772 7,088 +123 Hover/Click
Jul24 231110 2347.0 2347.0 2305.0 2308.1 -62.9 250 2,598 +86 Hover/Click
Sep24 231110 2356.5 2356.5 2331.4 2331.4 -63.0 52 595 +6 Hover/Click
Dec24 231110 2392.0 2392.0 2363.0 2364.3 -63.0 27 373 +9 Hover/Click
Mar25 231110 2402.7 2402.7 2402.7 2402.7 -63.0 1 1 +1 Hover/Click
Total Volume and Open Interest 84,867 130,361 -712  
Platinum(NYMEX) Weekly Monthly
Jan24 231110 863.5 864.7 843.1 845.6 -17.2 35,411 71,854 +3,648 Hover/Click
Apr24 231110 869.5 871.7 850.4 852.8 -16.8 1,034 5,319 +374 Hover/Click
Jul24 231110 877.8 878.8 857.6 859.8 -16.9 195 396 +102 Hover/Click
Oct24 231110 881.7 882.0 865.0 866.9 -16.9 16 58 +0 Hover/Click
Total Volume and Open Interest 36,706 77,747 +4,134  
Palladium(NYMEX) Weekly Monthly
Dec23 231110 997.00 1003.50 950.00 978.80 -30.30 6,907 18,389 -1,056 Hover/Click
Mar24 231110 1002.00 1002.00 956.50 984.10 -30.20 1,860 6,595 +815 Hover/Click
Jun24 231110 998.00 998.00 982.50 992.70 -30.60 16 85 +5 Hover/Click
Total Volume and Open Interest 8,786 25,074 -236  
Copper(CMX) Weekly Monthly
Dec23 231110 363.25 364.45 358.20 358.70 -5.35 96,578 108,043 -3,221 Hover/Click
Mar24 231110 368.05 368.65 362.70 363.00 -5.35 42,208 64,512 +1,089 Hover/Click
May24 231110 370.60 371.30 365.65 365.90 -5.30 4,951 18,426 +707 Hover/Click
Jul24 231110 372.80 373.80 368.35 368.50 -5.30 2,195 11,214 +531 Hover/Click
Sep24 231110 374.00 375.75 370.75 370.75 -5.30 417 2,411 -96 Hover/Click
Total Volume and Open Interest 147,816 212,839 -776  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231110 33980 34373 33913 34338 +394 118,364 100,154 -2,471 Hover/Click
Mar24 231110 34272 34681 34238 34657 +399 49 666 +5 Hover/Click
Jun24 231110 34617 34961 34617 34893 +389 4 19 +1 Hover/Click
Sep24 231110 34972 34972 34972 34972 +399 0 2 +0 Hover/Click
Total Volume and Open Interest 118,417 100,841 -2,465  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231110 4364.50 4435.50 4354.25 4430.50 +68.25 1,390,288 2,154,536 +16,935 Hover/Click
Mar24 231110 4412.75 4483.00 4402.00 4478.75 +68.75 2,429 33,109 +858 Hover/Click
Jun24 231110 4455.25 4533.75 4454.00 4530.00 +69.75 197 4,152 -84 Hover/Click
Sep24 231110 4574.50 4578.25 4574.50 4575.75 +71.00 2 1,460 -1 Hover/Click
Total Volume and Open Interest 1,392,988 2,195,591 +17,644  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231110 15254.75 15612.75 15207.25 15596.25 +340.25 547,842 264,636 -328 Hover/Click
Mar24 231110 15433.00 15809.25 15401.25 15791.75 +343.25 708 3,674 +229 Hover/Click
Jun24 231110 15750.25 16000.00 15608.75 15976.25 +341.25 9 63 +2 Hover/Click
Total Volume and Open Interest 548,559 268,500 -97  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231110 2419.00 2448.90 2412.60 2446.80 +30.10 10,627 39,876 +384 Hover/Click
Mar24 231110 2464.20 2464.20 2464.20 2464.20 +29.90 0 2 +0 Hover/Click
Jun24 231110 2483.80 2483.80 2483.80 2483.80 +30.10       Hover/Click
Total Volume and Open Interest 10,627 39,878 +384  
Volatility Index(CBOE)
Nov23 231110 15.84 15.91 14.85 14.90 -0.99 67,167 104,670 -8,498  
Dec23 231110 16.55 16.66 15.80 16.00 -0.65 74,305 160,917 +12,285  
Jan24 231110 17.70 17.77 17.10 17.23 -0.55 23,765 57,182 +3,563  
Feb24 231110 18.15 18.20 17.57 17.75 -0.51 10,734 26,056 +532  
Total Volume and Open Interest 189,087 384,375 +9,598  
S & P 600(CME)
Dec23 231110 1108.00 1120.00 1104.10 1118.60 +10.90 1 777 +0  
Mar24 231110 1130.80 1130.80 1130.80 1130.80 +11.30        
Total Volume and Open Interest 1 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231110 1694.40 1717.10 1687.40 1711.50 +18.60 195,602 546,453 +1,066 Hover/Click
Mar24 231110 1710.90 1734.80 1705.70 1729.30 +18.60 332 1,477 +15 Hover/Click
Jun24 231110 1746.90 1747.60 1725.30 1746.90 +18.20 0 10 +0 Hover/Click
Total Volume and Open Interest 195,934 547,940 +1,081  
Nikkei 225(CME)
Dec23 231110 32525 32935 32265 32905 +370 5,263 15,437 +68  
Mar24 231110 32425 32875 32235 32870 +380 13 70 +2  
Total Volume and Open Interest 5,276 15,507 +70  
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 231110 32455 32615 32245 32580 -20 861,860 370,274 -64,565  
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 231110 32460 32620 32240 32580 -20 59,649 221,491 +1,036  
Mar24 231110 32370 32520 32170 32500 -30 836 17,972 +60  
Jun24 231110 32140 32250 32020 32250 -30 17 13,337 +98  
Total Volume and Open Interest 60,511 296,917 +1,196  
Nikkei 225(CME) Yen
Dec23 231110 32515 32925 32250 32885 +370 31,340 59,238 +1,789  
Mar24 231110 32300 32815 32175 32795 +365 12 547 +1  
Jun24 231110 32570 32570 32570 32570 +360        
Total Volume and Open Interest 31,352 59,786 +1,790  
Nikkei 225(CME) e-Mini Yen
Dec23 231110 32885 32885 32885 32885 +370        
Mar24 231110 32795 32795 32795 32795 +365 0 1 +0  
Jun24 231110 32570 32570 32570 32570 +360        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231110 7070.5 7102.5 7008.0 7048.0 -69.0 48,401 186,296 -3,351  
Dec23 231110 7091.0 7107.5 7021.0 7059.0 -69.5 148 1,433 -34  
Jan24 231110 7080.0 7080.0 7080.0 7080.0 -70.5        
Mar24 231110 7122.0 7122.0 7122.0 7122.0 -70.0 1 1 +1  
Jun24 231110 7019.0 7019.0 7019.0 7019.0 -69.0        
Sep24 231110 7076.0 7076.0 7076.0 7076.0 -71.0        
Total Volume and Open Interest 48,550 187,731 -3,384  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231110 17506 17625 17199 17229 -272 97,058 114,849 -227  
Dec23 231110 17603 17704 17284 17307 -272 751 18,452 +103  
Jan24 231110 17361 17361 17361 17361 -274 0 1 +0  
Total Volume and Open Interest 97,856 136,593 -115  
DAX(EUREX) Weekly Monthly
Dec23 231110 15319.0 15391.0 15228.0 15292.0 -115.0 56,202 67,164 -1,919  
Mar24 231110 15464.0 15550.0 15389.0 15455.0 -116.0 24 120 +5  
Jun24 231110 15684.0 15684.0 15684.0 15684.0 -114.0 2 4 +2  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231110 15324.0 15391.0 15227.0 15292.0 -115.0 39,291 16,096 +292  
Mar24 231110 15473.0 15508.0 15398.0 15455.0 -116.0 18 161 +1  
Jun24 231110 15700.0 15700.0 15684.0 15684.0 -114.0 0 12 +0  
Total Volume and Open Interest 39,309 16,269 +293  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231110 4210 4242 4185 4208 -32 834,665 3,004,046 +33,404  
Mar24 231110 4244 4274 4220 4239 -32 39 47,517 +1  
Jun24 231110 4183 4183 4183 4183 -32 0 15,469 +0  
Total Volume and Open Interest 834,704 3,070,286 +33,405  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231110 10641 10659 10537 10574 -96 21,415 147,849 -1,658  
Mar24 231110 10550 10550 10490 10518 -94 24 1,404 +21  
Jun24 231110 10402 10402 10402 10402 -98 0 540 +0  
Total Volume and Open Interest 21,439 149,956 -1,637  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231110 7431.00 7436.50 7332.00 7372.00 -99.50 77,398 497,096 -2,373  
Mar24 231110 7452.00 7452.00 7355.00 7393.00 -99.50 1 4,281 +1  
Jun24 231110 7408.50 7408.50 7408.50 7408.50 -99.50 0 949 +0  
Total Volume and Open Interest 77,399 502,327 -2,372  
SPI 200(SFE) Weekly Monthly
Dec23 231110 7021.0 7064.0 6973.0 6992.0 -30.0 39,951 223,728 -849  
Mar24 231110 7011.0 7019.0 6959.0 6964.0 -30.0 4 62 +0  
Jun24 231110 6964.0 6964.0 6964.0 6964.0 -30.0 0 125 +0  
Total Volume and Open Interest 39,973 224,004 -848  
FTSE MIB(ISE)
Dec23 231110 28385.00 28645.00 28265.00 28399.00 -145.00 16,289 103,649 +964  
Mar24 231110 28775.00 28815.00 28480.00 28579.00 -145.00 36 938 +21  
Jun24 231110 28074.00 28074.00 28074.00 28074.00 -150.00 0 3 +0  
Total Volume and Open Interest 16,325 104,590 +985  
KOSPI 200(KFE)
Dec23 231110 324.00 324.95 322.15 324.70 -2.00 330,766 274,594 -1,340  
Mar24 231110 323.20 324.10 321.35 323.90 -1.95 636 34,839 -49  
Jun24 231110 323.35 323.35 323.35 323.35 -2.45 0 16,084 +2  
Total Volume and Open Interest 331,402 341,611 -1,386  
GSCI(CME) Weekly Monthly
Nov23 231110 552.50 558.25 552.50 556.15 +4.15 129 452 -99  
Dec23 231110 559.65 560.40 557.60 558.65 +3.15 129 142 +98  
Jan24 231110 556.15 556.15 556.15 556.15 -1.85        
Total Volume and Open Interest 258 594 -1  
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