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 Mon November 13, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231113 1335.00 1369.00 1333.75 1368.00 +34.50 92 347 -205 Hover/Click
Jan24 231113 1353.75 1386.00 1350.25 1382.50 +35.00 175,301 288,756 -5,201 Hover/Click
Mar24 231113 1366.50 1398.25 1363.75 1395.00 +34.25 68,118 157,654 +1,124 Hover/Click
May24 231113 1379.00 1408.00 1374.50 1405.00 +33.50 33,725 120,547 +1,962 Hover/Click
Jul24 231113 1380.00 1410.00 1377.00 1407.25 +33.25 26,196 78,763 +989 Hover/Click
Aug24 231113 1356.25 1384.25 1353.50 1381.25 +30.50 2,505 5,957 -122 Hover/Click
Sep24 231113 1306.25 1330.50 1303.00 1328.50 +28.00 1,575 4,072 +51 Hover/Click
Nov24 231113 1282.25 1309.00 1281.75 1307.00 +27.25 12,115 60,848 +32 Hover/Click
Jan25 231113 1292.00 1314.75 1288.50 1313.50 +26.75 256 2,458 +48 Hover/Click
Mar25 231113 1294.75 1306.25 1294.25 1305.00 +24.75 202 1,770 +57 Hover/Click
May25 231113 1285.00 1304.00 1285.00 1302.25 +22.75 113 1,517 +0 Hover/Click
Jul25 231113 1293.00 1306.00 1293.00 1304.50 +21.75 94 182 +19 Hover/Click
Aug25 231113 1294.75 1294.75 1294.75 1294.75 +22.00 0 1 +0 Hover/Click
Sep25 231113 1265.00 1265.00 1265.00 1265.00 +22.00 0 5 +0 Hover/Click
Total Volume and Open Interest 320,371 723,457 -1,229  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231113 450.00 474.40 448.70 469.10 +19.70 72,304 126,969 -4,987 Hover/Click
Jan24 231113 436.00 459.90 434.70 453.80 +18.90 63,088 141,819 +1,826 Hover/Click
Mar24 231113 424.40 445.10 422.90 440.10 +17.20 41,486 97,333 +1,419 Hover/Click
May24 231113 413.70 432.30 413.70 429.70 +15.90 26,839 81,449 +2,779 Hover/Click
Jul24 231113 411.40 428.20 411.40 426.30 +14.90 12,975 45,064 +354 Hover/Click
Aug24 231113 408.80 422.60 408.80 421.10 +13.70 1,767 6,527 -31 Hover/Click
Sep24 231113 404.40 415.90 403.80 414.10 +12.30 820 4,050 -23 Hover/Click
Oct24 231113 396.60 408.30 396.60 405.70 +10.80 460 5,632 -60 Hover/Click
Dec24 231113 395.40 409.20 395.40 406.60 +10.70 2,234 16,923 +689 Hover/Click
Jan25 231113 403.00 407.40 403.00 405.20 +10.40 90 1,339 +0 Hover/Click
Total Volume and Open Interest 222,078 528,317 +1,965  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231113 51.20 51.75 49.83 51.54 +0.34 58,832 113,460 -9,235 Hover/Click
Jan24 231113 50.56 50.87 49.25 50.70 +0.15 49,306 118,679 +3,640 Hover/Click
Mar24 231113 50.51 50.81 49.18 50.66 +0.18 34,943 100,315 +4,943 Hover/Click
May24 231113 50.56 50.84 49.22 50.71 +0.20 21,963 60,789 +994 Hover/Click
Jul24 231113 50.48 50.77 49.16 50.64 +0.20 15,055 59,580 +1,405 Hover/Click
Aug24 231113 50.18 50.42 48.87 50.30 +0.18 1,288 13,184 -146 Hover/Click
Sep24 231113 49.80 50.04 48.55 49.92 +0.13 777 11,057 +62 Hover/Click
Oct24 231113 49.37 49.54 48.11 49.43 +0.09 231 7,798 +20 Hover/Click
Dec24 231113 49.22 49.37 47.97 49.28 +0.07 1,914 26,913 +540 Hover/Click
Jan25 231113 48.65 49.23 48.02 49.17 +0.04 3 1,584 -1 Hover/Click
Total Volume and Open Interest 184,316 516,888 +2,223  
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 231113 463.25 477.75 461.00 477.25 +13.25 257,163 509,630 -15,667 Hover/Click
Mar24 231113 478.50 493.25 476.50 492.75 +13.75 197,547 441,040 +13,913 Hover/Click
May24 231113 488.00 502.25 486.00 502.00 +13.50 46,428 138,729 +5,753 Hover/Click
Jul24 231113 497.00 510.75 495.50 510.75 +13.00 38,961 154,146 +4,777 Hover/Click
Sep24 231113 499.75 511.75 498.00 511.75 +11.50 11,359 55,356 -1,460 Hover/Click
Dec24 231113 506.25 517.75 504.00 517.50 +10.75 19,423 124,578 +640 Hover/Click
Mar25 231113 516.75 528.00 514.25 528.00 +10.75 388 5,084 +117 Hover/Click
May25 231113 520.50 533.00 519.50 532.75 +10.50 101 1,348 +38 Hover/Click
Jul25 231113 520.25 532.25 519.00 532.00 +10.25 147 2,687 +38 Hover/Click
Sep25 231113 513.00 513.00 513.00 513.00 +6.75 17 89 +0 Hover/Click
Total Volume and Open Interest 571,725 1,437,220 +8,256  
Wheat(CBOT) Weekly Monthly
Dec23 231113 575.00 582.00 567.25 579.00 +3.75 85,078 161,417 -14,945 Hover/Click
Mar24 231113 599.25 605.50 591.75 602.25 +3.00 57,541 140,466 +6,694 Hover/Click
May24 231113 614.75 619.50 607.50 616.75 +2.00 14,601 48,562 -418 Hover/Click
Jul24 231113 628.50 632.75 621.50 630.00 +1.25 9,023 53,776 -98 Hover/Click
Sep24 231113 641.50 646.75 636.25 644.25 +1.50 1,563 11,212 +161 Hover/Click
Dec24 231113 658.00 662.50 652.75 660.25 +1.50 980 12,550 +25 Hover/Click
Total Volume and Open Interest 168,981 429,368 -8,580  
Wheat(KCBT) Weekly Monthly
Dec23 231113 641.75 643.50 631.50 641.50 +1.50 31,356 76,941 -8,190 Hover/Click
Mar24 231113 650.00 653.50 642.00 652.00 +1.25 27,465 76,500 +3,244 Hover/Click
May24 231113 656.75 659.75 648.50 658.50 +1.25 10,395 32,820 +1,199 Hover/Click
Jul24 231113 661.25 666.25 655.00 664.75 +1.00 4,410 25,968 +220 Hover/Click
Sep24 231113 668.00 676.00 665.25 675.00 +1.25 744 4,254 +166 Hover/Click
Dec24 231113 680.50 688.50 678.75 688.00 +1.50 163 2,990 -1 Hover/Click
Mar25 231113 693.00 693.00 684.50 693.00 +1.25 13 377 -1 Hover/Click
Total Volume and Open Interest 74,546 219,944 -3,363  
Wheat(MGE) Weekly Monthly
Dec23 231113 730.00 733.25 722.75 728.75 -1.75 6,881 32,994 -2,035 Hover/Click
Mar24 231113 742.00 745.75 735.50 744.00 +1.50 6,831 29,139 +945 Hover/Click
May24 231113 751.50 753.75 744.00 752.75 +2.00 950 6,983 +26 Hover/Click
Jul24 231113 759.75 762.25 752.75 761.75 +2.00 344 3,018 -33 Hover/Click
Sep24 231113 770.50 770.50 768.25 770.50 +2.00 168 2,639 +62 Hover/Click
Dec24 231113 781.25 781.25 781.25 781.25 +1.00 23 715 +13 Hover/Click
Total Volume and Open Interest 15,197 75,510 -1,022  
Oats(CBOT) Weekly Monthly
Dec23 231113 348.50 359.00 348.50 356.25 +9.50 305 2,305 -24 Hover/Click
Mar24 231113 368.50 377.25 368.50 373.50 +6.75 439 2,166 +86 Hover/Click
May24 231113 384.00 384.00 384.00 384.00 +6.00 25 159 +5 Hover/Click
Jul24 231113 390.00 393.00 390.00 393.00 +8.75 0 67 +0 Hover/Click
Total Volume and Open Interest 769 4,745 +67  
Rough Rice(CBOT) Weekly Monthly
Nov23 231113 16.84 16.85 16.81 16.85 -0.05 7 322 -56 Hover/Click
Jan24 231113 16.74 16.88 16.68 16.75 +0.01 873 8,381 -197 Hover/Click
Mar24 231113 16.93 17.04 16.92 16.96 +0.01 64 994 +0 Hover/Click
May24 231113 17.11 17.11 17.11 17.11 -0.04 0 6 +0 Hover/Click
Total Volume and Open Interest 944 10,349 -253  
Live Cattle(CME) Weekly Monthly
Dec23 231113 174.535 176.000 173.550 174.935 +0.750 53,080 72,774 -8,107 Hover/Click
Feb24 231113 174.850 176.330 173.800 175.250 +0.600 46,344 96,029 +3,391 Hover/Click
Apr24 231113 176.935 178.550 176.100 177.450 +0.515 18,301 51,752 +1,618 Hover/Click
Jun24 231113 172.000 173.380 171.185 172.500 +0.465 14,898 37,578 +753 Hover/Click
Aug24 231113 172.600 173.850 171.700 173.185 +0.555 7,393 16,780 +1,588 Hover/Click
Oct24 231113 177.400 178.685 176.600 178.150 +0.750 2,140 7,546 +192 Hover/Click
Total Volume and Open Interest 144,030 291,678 -15  
Feeder Cattle(CME) Weekly Monthly
Nov23 231113 229.500 231.600 229.285 230.735 +1.000 3,165 4,200 +184 Hover/Click
Jan24 231113 226.500 229.285 225.250 228.300 +1.865 14,370 24,086 -244 Hover/Click
Mar24 231113 228.630 231.400 227.630 230.080 +1.450 5,756 8,956 +401 Hover/Click
Apr24 231113 232.300 235.000 231.250 233.650 +1.320 3,376 5,032 +512 Hover/Click
May24 231113 235.750 238.485 234.750 237.080 +1.295 2,335 4,662 -7 Hover/Click
Aug24 231113 247.650 250.350 246.535 249.000 +1.350 1,274 3,518 -94 Hover/Click
Sep24 231113 249.000 252.250 248.850 251.130 +1.130 145 877 -12 Hover/Click
Total Volume and Open Interest 30,478 51,541 +743  
Lean Hogs(CME) Weekly Monthly
Dec23 231113 72.550 73.800 71.530 73.350 +1.450 28,613 61,509 -6,809 Hover/Click
Feb24 231113 75.780 77.350 75.150 77.030 +1.450 21,286 59,286 +1,966 Hover/Click
Apr24 231113 81.800 82.800 81.130 82.630 +1.100 6,030 32,753 +391 Hover/Click
May24 231113 87.250 87.950 86.750 87.750 +0.900 56 1,199 +1  
Jun24 231113 94.550 95.400 94.100 95.280 +0.730 3,473 13,728 +94 Hover/Click
Jul24 231113 96.250 96.900 95.730 96.780 +0.700 3,695 9,411 +891 Hover/Click
Aug24 231113 95.930 96.750 95.700 96.630 +0.700 963 4,565 +45 Hover/Click
Oct24 231113 83.330 84.000 82.950 83.930 +0.700 389 2,850 +135 Hover/Click
Total Volume and Open Interest 64,598 186,375 -3,246  
Class III Milk(CME) Weekly Monthly
Nov23 231113 17.09 17.17 17.08 17.12 +0.04 206 3,624 -131 Hover/Click
Dec23 231113 16.89 17.36 16.81 17.23 +0.34 902 6,309 -16 Hover/Click
Jan24 231113 17.04 17.40 17.00 17.29 +0.25 237 2,957 -29 Hover/Click
Feb24 231113 17.48 17.66 17.35 17.63 +0.14 38 1,493 +1 Hover/Click
Mar24 231113 17.74 18.01 17.74 18.01 +0.13 71 1,238 +29 Hover/Click
Apr24 231113 18.21 18.21 18.15 18.21 +0.10 61 944 +32 Hover/Click
May24 231113 18.22 18.22 18.19 18.22 +0.07 26 925 +17 Hover/Click
Jun24 231113 18.30 18.35 18.26 18.30 +0.05 29 981 +21 Hover/Click
Jul24 231113 18.51 18.51 18.41 18.41 -0.10 1 659 +0 Hover/Click
Aug24 231113 18.49 18.50 18.49 18.50 unch 4 654 +3 Hover/Click
Sep24 231113 18.46 18.59 18.46 18.52 -0.06 1 661 -1 Hover/Click
Oct24 231113 18.51 18.63 18.51 18.55 -0.07 2 421 +2 Hover/Click
Nov24 231113 18.62 18.63 18.52 18.52 -0.10 1 397 +1 Hover/Click
Total Volume and Open Interest 1,579 21,706 -71  
Cocoa(ICE) Weekly Monthly
Dec23 231113 3998 4060 3990 4051 +60 19,754 52,777 -7,226 Hover/Click
Mar24 231113 4015 4073 4011 4064 +50 32,345 132,897 +7,054 Hover/Click
May24 231113 3991 4047 3989 4040 +49 9,593 53,666 +1,355 Hover/Click
Jul24 231113 3952 4009 3950 4005 +51 3,669 37,302 +222 Hover/Click
Sep24 231113 3912 3959 3899 3958 +51 1,482 13,674 -73 Hover/Click
Dec24 231113 3821 3868 3805 3868 +52 816 10,680 +70 Hover/Click
Mar25 231113 3726 3783 3722 3783 +53 274 3,040 +92 Hover/Click
Total Volume and Open Interest 67,951 304,509 +1,504  
Coffee "C"(ICE) Weekly Monthly
Dec23 231113 172.60 179.45 171.30 178.65 +4.15 26,464 42,980 -6,312 Hover/Click
Mar24 231113 168.50 173.70 166.95 173.20 +2.65 34,415 82,858 +3,989 Hover/Click
May24 231113 168.15 173.60 167.05 173.05 +2.45 11,429 36,237 +1,240 Hover/Click
Jul24 231113 168.65 174.25 167.75 173.70 +2.40 3,618 11,733 +229 Hover/Click
Sep24 231113 170.30 175.00 168.70 174.50 +2.45 1,334 6,942 -73 Hover/Click
Dec24 231113 171.50 176.20 169.90 175.75 +2.45 731 10,383 +192 Hover/Click
Total Volume and Open Interest 78,211 194,319 -678  
Orange Juice(ICE) Weekly Monthly
Jan24 231113 372.75 381.05 371.85 379.20 +7.55 675 7,039 -140 Hover/Click
Mar24 231113 362.95 366.95 359.95 365.30 +5.35 155 995 +28 Hover/Click
May24 231113 353.00 356.00 353.00 355.20 +3.35 48 285 -13 Hover/Click
Jul24 231113 347.05 347.05 347.05 347.05 +2.85 6 70 +0 Hover/Click
Sep24 231113 338.75 338.75 338.75 338.75 +2.85 0 5 +0 Hover/Click
Nov24 231113 324.75 324.75 324.75 324.75 +2.85 0 1 +0 Hover/Click
Total Volume and Open Interest 885 8,403 -574  
Sugar #11(ICE) Weekly Monthly
Mar24 231113 27.30 27.75 27.16 27.71 +0.42 47,432 439,525 +122 Hover/Click
May24 231113 25.95 26.34 25.81 26.31 +0.38 14,078 149,065 -497 Hover/Click
Jul24 231113 24.82 25.15 24.67 25.11 +0.29 7,990 111,169 -93 Hover/Click
Oct24 231113 24.31 24.57 24.11 24.53 +0.22 5,012 81,015 -208 Hover/Click
Mar25 231113 24.20 24.44 24.01 24.40 +0.20 1,365 34,536 +253 Hover/Click
May25 231113 22.89 23.11 22.73 23.06 +0.17 547 16,316 +97 Hover/Click
Jul25 231113 21.86 22.07 21.72 22.02 +0.15 342 11,227 +42 Hover/Click
Oct25 231113 21.32 21.65 21.30 21.59 +0.14 356 9,679 +56 Hover/Click
Total Volume and Open Interest 77,323 860,997 -194  
London Cocoa(LCE) Weekly Monthly
Dec23 231113 3535 3579 3523 3569 +38 5,792 56,116 -1,504 Hover/Click
Mar24 231113 3485 3513 3465 3503 +27 15,380 149,581 +1,754 Hover/Click
May24 231113 3329 3368 3314 3353 +30 7,195 57,914 +1,324 Hover/Click
Jul24 231113 3214 3244 3199 3234 +27 4,403 49,071 +240 Hover/Click
Sep24 231113 3139 3166 3125 3156 +24 2,228 23,892 -26 Hover/Click
Dec24 231113 3014 3044 3001 3035 +26 2,143 23,978 +872 Hover/Click
Mar25 231113 2980 3010 2972 3001 +28 879 17,570 +494 Hover/Click
Total Volume and Open Interest 38,039 379,080 +3,163  
London Sugar(LCE) Weekly Monthly
Dec23 231113 748.50 757.60 746.00 756.30 +9.00 6,149 11,829 -1,873 Hover/Click
Mar24 231113 738.50 746.00 733.90 745.70 +8.70 5,658 43,418 +1,308 Hover/Click
May24 231113 718.60 728.00 715.90 727.80 +9.50 1,934 19,674 +343 Hover/Click
Aug24 231113 690.20 699.00 689.00 698.60 +8.00 493 6,869 +2 Hover/Click
Oct24 231113 667.40 674.60 665.50 674.30 +6.30 77 3,299 +17 Hover/Click
Total Volume and Open Interest 14,365 89,460 -172  
Cotton(ICE) Weekly Monthly
Dec23 231113 77.30 78.00 76.82 77.48 +0.16 35,683 61,060 -10,839 Hover/Click
Mar24 231113 79.59 80.03 79.00 79.47 -0.03 33,493 82,064 +3,298 Hover/Click
May24 231113 80.35 80.68 79.88 80.41 +0.13 12,374 36,956 +1,130 Hover/Click
Jul24 231113 80.95 81.32 80.60 81.14 +0.26 3,846 22,813 +361 Hover/Click
Oct24 231113 79.21 79.21 79.21 79.21 +0.25 1 47 +0 Hover/Click
Dec24 231113 77.12 77.44 76.99 77.36 +0.25 2,174 21,572 +1,169 Hover/Click
Total Volume and Open Interest 87,656 225,281 -4,826  
Crude Oil(NYM) Weekly Monthly
Dec23 231113 77.15 78.64 76.21 78.26 +1.09 303,430 232,157 -18,218 Hover/Click
Jan24 231113 77.18 78.54 76.19 78.19 +1.04 172,857 273,245 +8,732 Hover/Click
Feb24 231113 76.89 78.30 75.98 77.99 +1.06 82,511 119,775 -3,187 Hover/Click
Mar24 231113 76.51 78.02 75.74 77.75 +1.07 64,821 106,953 -3,300 Hover/Click
Apr24 231113 76.30 77.73 75.56 77.51 +1.08 24,858 68,640 +542 Hover/Click
May24 231113 75.66 77.46 75.27 77.25 +1.07 15,304 45,189 -1,597 Hover/Click
Jun24 231113 75.93 77.16 74.99 76.94 +1.04 54,742 149,413 -3,489 Hover/Click
Jul24 231113 74.83 76.75 74.74 76.62 +1.03 9,284 37,543 -11 Hover/Click
Aug24 231113 74.84 76.39 74.41 76.26 +1.01 2,194 40,590 +160 Hover/Click
Sep24 231113 74.75 76.04 74.19 75.87 +0.98 10,688 63,260 +354 Hover/Click
Oct24 231113 74.35 75.63 73.87 75.49 +0.96 4,659 33,210 -230 Hover/Click
Nov24 231113 73.71 75.20 73.60 75.11 +0.94 1,469 33,720 +201 Hover/Click
Dec24 231113 73.70 74.92 73.02 74.75 +0.91 34,606 158,801 +3,006 Hover/Click
Jan25 231113 74.36 74.36 73.16 74.36 +0.89 723 23,728 -19 Hover/Click
Feb25 231113 73.99 73.99 72.85 73.99 +0.88 234 13,696 +39 Hover/Click
Mar25 231113 72.89 73.63 72.19 73.63 +0.85 1,183 16,933 -147 Hover/Click
Total Volume and Open Interest 800,403 1,658,816 -15,249  
e-miNY Crude Oil(NYM)
Dec23 231113 77.250 78.625 76.200 78.250 +1.075 12,725 3,478 +71  
Jan24 231113 77.150 78.550 76.200 78.200 +1.050 1,712 1,677 +138  
Feb24 231113 76.025 78.275 76.025 78.000 +1.075 50 510 +7  
Mar24 231113 76.800 78.000 75.750 77.750 +1.075 14 154 +7  
Apr24 231113 76.325 77.725 75.550 77.500 +1.075 1 38 +1  
May24 231113 77.000 77.425 75.325 77.250 +1.075 1 14 +0  
Jun24 231113 75.750 77.125 75.050 76.950 +1.050 10 53 -1  
Jul24 231113 76.625 76.775 74.775 76.625 +1.025 3 24 +1  
Aug24 231113 76.250 76.250 76.250 76.250 +1.000 0 10 +0  
Sep24 231113 75.875 75.875 75.875 75.875 +0.975 0 9 +0  
Total Volume and Open Interest 14,537 6,208 +225  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231113 274.01 284.48 271.34 283.93 +9.62 56,573 62,552 -4,244 Hover/Click
Jan24 231113 269.57 278.03 266.90 277.65 +7.90 52,166 64,680 +3,927 Hover/Click
Feb24 231113 266.64 274.62 264.20 274.25 +7.30 24,711 33,466 -1,044 Hover/Click
Mar24 231113 262.21 270.73 260.92 270.36 +6.70 20,974 35,378 +2,041 Hover/Click
Apr24 231113 258.40 266.14 257.35 265.77 +5.88 10,871 24,532 -311 Hover/Click
May24 231113 255.27 263.08 255.10 262.67 +5.16 5,919 12,028 +286 Hover/Click
Jun24 231113 254.30 261.00 253.57 260.54 +4.47 11,297 23,749 -918 Hover/Click
Jul24 231113 255.62 260.14 253.88 259.65 +4.00 2,845 6,405 -200 Hover/Click
Aug24 231113 255.60 259.89 253.88 259.39 +3.80 2,305 5,053 +41 Hover/Click
Sep24 231113 256.69 260.28 254.28 259.71 +3.73 2,653 8,570 +2 Hover/Click
Oct24 231113 256.81 260.37 254.48 259.78 +3.64 859 3,056 +251 Hover/Click
Nov24 231113 257.30 259.74 254.08 259.13 +3.47 557 2,930 +107 Hover/Click
Dec24 231113 253.04 258.57 252.25 257.90 +3.32 2,061 16,119 +42 Hover/Click
Jan25 231113 257.00 257.00 253.11 256.65 +3.25 358 1,827 +186 Hover/Click
Total Volume and Open Interest 194,664 306,118 +223  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231113 218.52 224.36 215.50 223.59 +4.64 48,828 80,818 -6,410 Hover/Click
Jan24 231113 216.30 221.62 213.11 220.93 +4.30 52,789 88,637 +3,627 Hover/Click
Feb24 231113 216.63 221.74 213.58 221.07 +4.03 22,366 28,864 +446 Hover/Click
Mar24 231113 217.33 223.06 215.04 222.44 +3.95 16,776 30,704 -1,298 Hover/Click
Apr24 231113 237.53 242.54 234.96 242.05 +3.75 6,106 20,864 +15 Hover/Click
May24 231113 236.66 242.92 235.46 242.40 +3.64 7,133 13,479 +624 Hover/Click
Jun24 231113 235.85 241.97 234.63 241.42 +3.54 8,538 24,219 -157 Hover/Click
Jul24 231113 233.23 239.83 232.97 239.31 +3.57 4,561 9,181 +263 Hover/Click
Aug24 231113 230.26 236.50 230.00 236.23 +3.55 2,873 4,660 +358 Hover/Click
Sep24 231113 227.96 232.11 226.28 231.98 +3.50 1,487 5,302 +365 Hover/Click
Total Volume and Open Interest 174,472 321,401 -1,757  
e-miNY RBOB Gasoline(NYM)
Dec23 231113 223.59 223.60 223.59 223.59 +4.64 1 1 -1  
Jan24 231113 220.93 220.93 220.93 220.93 +4.30        
Feb24 231113 221.07 221.07 221.07 221.07 +4.03        
Mar24 231113 222.44 222.44 222.44 222.44 +3.95        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Dec23 231113 3.064 3.246 3.061 3.197 +0.164 142,578 151,015 -5,093 Hover/Click
Jan24 231113 3.313 3.438 3.311 3.400 +0.116 111,077 248,355 +14,588 Hover/Click
Feb24 231113 3.262 3.381 3.261 3.343 +0.110 31,342 74,582 +1,727 Hover/Click
Mar24 231113 3.083 3.179 3.075 3.146 +0.098 35,884 168,743 +852 Hover/Click
Apr24 231113 2.977 3.051 2.965 3.024 +0.078 34,357 99,497 +541 Hover/Click
May24 231113 3.045 3.100 3.029 3.078 +0.062 24,653 78,855 +3,377 Hover/Click
Jun24 231113 3.168 3.215 3.147 3.193 +0.055 7,913 22,686 +295 Hover/Click
Jul24 231113 3.286 3.330 3.268 3.310 +0.048 9,205 41,785 -926 Hover/Click
Aug24 231113 3.334 3.374 3.313 3.355 +0.047 3,942 18,538 -94 Hover/Click
Sep24 231113 3.316 3.358 3.298 3.341 +0.048 4,866 27,996 +266 Hover/Click
Oct24 231113 3.384 3.439 3.375 3.420 +0.045 11,946 64,014 +476 Hover/Click
Nov24 231113 3.755 3.798 3.737 3.778 +0.038 3,542 15,961 -143 Hover/Click
Dec24 231113 4.212 4.253 4.196 4.241 +0.040 2,950 25,028 +33 Hover/Click
Jan25 231113 4.500 4.530 4.477 4.519 +0.039 7,868 47,507 +1,086 Hover/Click
Feb25 231113 4.386 4.430 4.383 4.423 +0.039 1,198 10,581 +11 Hover/Click
Mar25 231113 4.016 4.056 4.016 4.051 +0.033 1,449 27,281 +60 Hover/Click
Total Volume and Open Interest 443,711 1,277,528 +18,311  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231113 81.43 82.84 80.41 82.52 +1.09 306,111 391,475 -27,362 Hover/Click
Feb24 231113 81.13 82.47 80.14 82.19 +1.06 213,193 319,297 -387 Hover/Click
Mar24 231113 80.76 82.15 79.88 81.88 +1.04 142,318 225,263 +4,268 Hover/Click
Apr24 231113 80.48 81.86 79.63 81.60 +1.03 59,521 127,499 +1,890 Hover/Click
May24 231113 80.24 81.60 79.39 81.36 +1.03 39,539 88,485 +3,622 Hover/Click
Jun24 231113 80.02 81.32 79.13 81.09 +1.03 79,200 170,122 +4,754 Hover/Click
Jul24 231113 79.70 81.00 78.87 80.79 +1.02 11,491 45,699 +20 Hover/Click
Aug24 231113 79.22 80.68 78.58 80.49 +1.01 12,889 55,110 +1,356 Hover/Click
Sep24 231113 79.01 80.35 78.28 80.16 +0.99 17,957 56,086 +879 Hover/Click
Oct24 231113 78.48 79.96 78.10 79.81 +0.97 4,946 38,718 +153 Hover/Click
Nov24 231113 78.16 79.63 77.66 79.47 +0.96 1,451 27,298 -66 Hover/Click
Dec24 231113 78.04 79.29 77.33 79.13 +0.94 43,373 175,366 -4,164 Hover/Click
Jan25 231113 78.64 78.78 78.56 78.78 +0.92 2,466 26,475 +997 Hover/Click
Feb25 231113 78.24 78.44 78.24 78.44 +0.90 1,852 22,056 +1,128 Hover/Click
Total Volume and Open Interest 962,469 2,042,100 -13,246  
Gas Oil(ICE) Weekly Monthly
Dec23 231113 792.00 818.25 781.25 813.25 +21.75 129,513 141,750 -7,093 Hover/Click
Jan24 231113 782.00 805.00 772.25 801.00 +19.25 96,068 113,273 -1,226 Hover/Click
Feb24 231113 778.75 799.75 769.00 796.00 +18.00 44,329 48,577 -498 Hover/Click
Mar24 231113 773.75 794.25 764.50 790.50 +17.00 41,007 57,460 -3,716 Hover/Click
Apr24 231113 764.75 786.00 758.25 782.25 +15.50 24,160 33,443 -2,806 Hover/Click
May24 231113 760.25 780.00 754.00 776.25 +14.00 13,477 24,463 -895 Hover/Click
Jun24 231113 759.50 775.25 750.50 771.75 +12.75 25,698 37,803 -2,261 Hover/Click
Jul24 231113 753.25 772.50 749.25 768.75 +11.75 3,484 17,974 +332 Hover/Click
Aug24 231113 751.25 770.00 747.50 766.25 +11.25 2,155 14,039 +765 Hover/Click
Sep24 231113 749.75 768.00 746.00 764.25 +11.00 3,834 22,642 +111 Hover/Click
Total Volume and Open Interest 424,955 605,888 -30,323  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231113 76.90 78.65 76.23 78.26 +1.09 41,474 78,709 -2,129 Hover/Click
Jan24 231113 76.94 78.54 76.21 78.19 +1.04 66,528 86,515 +5,144 Hover/Click
Feb24 231113 76.48 78.33 75.98 77.99 +1.06 59,312 64,350 +4,966 Hover/Click
Mar24 231113 76.08 77.97 75.76 77.75 +1.07 40,619 43,881 -1,565 Hover/Click
Apr24 231113 75.68 77.58 75.68 77.51 +1.08 16,882 18,343 +376 Hover/Click
May24 231113 75.48 77.27 75.47 77.25 +1.07 5,934 10,639 -121 Hover/Click
Jun24 231113 75.20 77.12 75.13 76.94 +1.04 11,667 59,113 +665 Hover/Click
Jul24 231113 76.60 76.62 76.60 76.62 +1.03 350 14,678 +81 Hover/Click
Aug24 231113 75.15 76.42 75.15 76.26 +1.01 380 12,832 +88 Hover/Click
Sep24 231113 74.79 76.03 74.79 75.87 +0.98 1,005 28,000 +34 Hover/Click
Oct24 231113 75.61 75.61 75.49 75.49 +0.96 814 9,283 +442 Hover/Click
Nov24 231113 75.23 75.24 75.11 75.11 +0.94 254 9,027 -48 Hover/Click
Dec24 231113 73.19 74.89 73.19 74.75 +0.91 7,126 71,150 +423 Hover/Click
Jan25 231113 74.36 74.36 74.36 74.36 +0.89 48 7,857 -46 Hover/Click
Feb25 231113 73.99 73.99 73.99 73.99 +0.88 30 3,553 -16 Hover/Click
Mar25 231113 73.63 73.63 73.63 73.63 +0.85 19 3,486 +2 Hover/Click
Total Volume and Open Interest 254,388 605,759 +7,843  
US Dollar Index(ICE) Weekly Monthly
Dec23 231113 105.635 105.820 105.445 105.503 -0.222 16,141 41,097 +1,097 Hover/Click
Mar24 231113 105.330 105.330 105.118 105.118 -0.217 110 752 +34 Hover/Click
Jun24 231113 104.747 104.747 104.747 104.747 -0.217 0 6 +0 Hover/Click
Total Volume and Open Interest 16,251 41,859 +1,131  
Australian Dollar(CME) Weekly Monthly
Dec23 231113 63.66 63.98 63.59 63.87 +0.24 92,399 190,503 +1,112 Hover/Click
Mar24 231113 63.83 64.15 63.77 64.05 +0.25 139 586 +33 Hover/Click
Jun24 231113 64.10 64.20 63.92 64.18 +0.25 0 106 +0 Hover/Click
Total Volume and Open Interest 92,721 191,765 +1,045  
British Pound(CME) Weekly Monthly
Dec23 231113 122.34 122.83 122.25 122.81 +0.60 88,535 206,763 +1,650 Hover/Click
Mar24 231113 122.38 122.91 122.35 122.90 +0.60 183 2,589 +78 Hover/Click
Jun24 231113 122.66 122.98 122.66 122.98 +0.61 1 274 +0 Hover/Click
Total Volume and Open Interest 89,255 212,176 +2,018  
Canadian Dollar(CME) Weekly Monthly
Dec23 231113 72.50 72.62 72.33 72.51 +0.06 75,567 204,648 +6,073 Hover/Click
Mar24 231113 72.58 72.73 72.45 72.62 +0.06 214 4,305 -5 Hover/Click
Jun24 231113 72.68 72.75 72.58 72.72 +0.06 30 958 +28 Hover/Click
Sep24 231113 72.80 72.91 72.65 72.80 +0.05 43 259 -40 Hover/Click
Total Volume and Open Interest 75,879 210,633 +6,060  
Japanese Yen(CME) Weekly Monthly
Dec23 231113 66.39 66.50 66.19 66.33 -0.01 145,425 266,595 +6,408 Hover/Click
Mar24 231113 67.38 67.50 67.20 67.33 -0.02 357 2,350 +75 Hover/Click
Jun24 231113 68.35 68.37 68.21 68.31 -0.01 44 153 +22 Hover/Click
Total Volume and Open Interest 146,875 270,602 +6,253  
Swiss Franc(CME) Weekly Monthly
Dec23 231113 111.24 111.43 110.87 111.32 +0.12 16,579 57,344 +1,450 Hover/Click
Mar24 231113 112.33 112.56 112.01 112.46 +0.14 37 691 +14 Hover/Click
Jun24 231113 113.41 113.64 113.19 113.57 +0.14 0 137 +0 Hover/Click
Total Volume and Open Interest 16,616 58,418 +1,464  
EuroFX(CME) Weekly Monthly
Dec23 231113 107.01 107.22 106.80 107.17 +0.21 165,952 672,628 +1,215 Hover/Click
Mar24 231113 107.49 107.67 107.27 107.63 +0.22 722 11,609 +81 Hover/Click
Jun24 231113 107.95 108.09 107.77 108.09 +0.22 102 2,360 +90 Hover/Click
Total Volume and Open Interest 168,312 694,108 +1,466  
Mexican Peso(CME) Weekly Monthly
Dec23 231113 563.63 565.75 560.88 565.13 +1.88 99,497 227,341 +8,351 Hover/Click
Mar24 231113 553.38 557.00 552.63 556.38 +1.63 6 74 +5 Hover/Click
Total Volume and Open Interest 99,513 227,448 +8,366  
Brazilian Real(CME) Weekly Monthly
Dec23 231113 203.55 203.95 201.95 203.30 +0.30 10,846 64,169 +480 Hover/Click
Jan24 231113 203.15 203.15 201.35 202.65 +0.30 92 314 -11  
Feb24 231113 202.00 202.00 202.00 202.00 +0.25        
Mar24 231113 201.40 201.40 201.40 201.40 +0.25       Hover/Click
Total Volume and Open Interest 10,938 64,483 +469  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231113 113~030 113~130 112~120 113~090 -0~030 695,153 1,339,633 -13,344 Hover/Click
Mar24 231113 113~030 113~120 112~120 113~080 -0~040 2,880 13,218 +1,419 Hover/Click
Jun24 231113 113~160 113~160 112~200 113~160 -0~040 0 2 +0 Hover/Click
Total Volume and Open Interest 698,033 1,352,853 -11,925  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231113 107~110 107~155 107~000 107~140 +0~005 2,122,373 4,599,341 -37,865 Hover/Click
Mar24 231113 107~215 107~265 107~115 107~255 +0~005 19,641 33,015 +6,765 Hover/Click
Jun24 231113 108~130 108~175 108~130 108~175 +0~005 1 7 -1 Hover/Click
Total Volume and Open Interest 2,142,015 4,632,363 -31,101  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231113 104~296 105~016 104~240 105~000 +0~004 1,506,719 5,921,192 -22,816 Hover/Click
Mar24 231113 105~116 105~146 105~050 105~132 +0~004 31,294 63,337 +9,393 Hover/Click
Jun24 231113 105~282 105~282 105~282 105~282 +0~004 0 1 +0 Hover/Click
Total Volume and Open Interest 1,538,013 5,984,530 -13,423  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231113 101~067 101~091 101~057 101~081 +0~010 783,793 4,140,331 +16,835 Hover/Click
Mar24 231113 101~185 101~207 101~173 101~197 +0~010 7,366 28,649 +1,681 Hover/Click
Jun24 231113 102~005 102~005 102~005 102~005 +0~010       Hover/Click
Total Volume and Open Interest 791,159 4,168,980 +18,516  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231113 94.740 94.745 94.735 94.740 -0.005 28,540 288,802 +164  
Mar24 231113 94.800 94.820 94.780 94.800 -0.005 37,304 145,773 +1,718  
Jun24 231113 94.980 95.015 94.950 94.980 -0.010 33,824 167,088 +1,289  
Sep24 231113 95.215 95.245 95.170 95.205 -0.020 28,133 133,156 +2,124  
Dec24 231113 95.440 95.470 95.390 95.420 -0.030 35,169 181,098 -1,140  
Mar25 231113 95.610 95.645 95.555 95.585 -0.040 17,426 90,423 +1,186  
Jun25 231113 95.730 95.765 95.675 95.705 -0.045 17,297 91,636 +262  
Sep25 231113 95.820 95.855 95.765 95.790 -0.045 13,821 63,056 -194  
Dec25 231113 95.885 95.920 95.830 95.860 -0.040 12,454 73,798 -727  
Mar26 231113 95.935 95.965 95.880 95.905 -0.040 6,210 68,008 -131  
Jun26 231113 95.965 96.000 95.915 95.940 -0.040 6,824 45,668 -1,207  
Sep26 231113 95.985 96.020 95.940 95.965 -0.035 8,140 41,839 -265  
Dec26 231113 96.005 96.040 95.960 95.985 -0.030 4,720 20,538 -229  
Mar27 231113 96.025 96.050 95.975 96.000 -0.030 2,524 19,583 +37  
Jun27 231113 96.030 96.060 95.990 96.015 -0.025 2,868 14,677 +437  
Sep27 231113 96.035 96.070 95.995 96.025 -0.020 1,468 5,820 -195  
Dec27 231113 96.050 96.070 95.995 96.025 -0.020 1,170 7,323 -195  
Mar28 231113 96.050 96.065 95.990 96.020 -0.015 641 3,093 -95  
Total Volume and Open Interest 260,546 1,657,842 +3,226  
Ultra T-Bond(CBOT)
Dec23 231113 116~30 117~17 116~04 117~11 -0~06 449,882 1,579,950 +3,856  
Mar24 231113 117~25 118~11 116~31 118~05 -0~07 155 1,318 +63  
Jun24 231113 119~11 119~11 119~11 119~11 -0~07        
Total Volume and Open Interest 450,037 1,581,268 +3,919  
Ultra 10-Yr T-Note(CBOT)
Dec23 231113 110~185 110~260 110~055 110~235 -0~020 629,149 2,010,505 +2,663  
Mar24 231113 110~225 111~010 110~125 110~310 -0~015 345 1,032 +23  
Jun24 231113 110~240 110~240 110~240 110~240 -0~015        
Total Volume and Open Interest 629,494 2,011,537 +2,686  
30 Day Federal Funds(CBOT)
Nov23 231113 94.670 94.673 94.670 94.670 unch 4,122 502,139 -512  
Dec23 231113 94.655 94.655 94.650 94.650 -0.005 10,860 115,705 +964  
Jan24 231113 94.640 94.650 94.635 94.635 -0.010 88,177 393,811 +6,398  
Feb24 231113 94.605 94.605 94.595 94.605 -0.005 97,083 313,942 +196  
Mar24 231113 94.620 94.620 94.610 94.615 -0.010 14,737 48,351 -327  
Apr24 231113 94.640 94.645 94.635 94.640 -0.010 75,319 185,790 +7,000  
Total Volume and Open Interest 386,503 1,750,808 +23,129  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231113 144.49 144.55 144.16 144.31 -0.38 2,093 15,492 +172 Hover/Click
Mar24 231113 143.42 143.42 143.42 143.42 -0.72 0 14 +0 Hover/Click
Jun24 231113 143.42 143.42 143.42 143.42 -0.72       Hover/Click
Total Volume and Open Interest 2,093 15,506 +172  
Euro-Buxl(EUREX)
Dec23 231113 123.86 125.20 123.54 124.34 -0.26 144,399 227,918 -3,408  
Mar24 231113 124.32 124.32 124.32 124.32 -0.26 10 1,660 -134  
Jun24 231113 124.40 124.40 124.40 124.40 -0.36        
Total Volume and Open Interest 144,409 229,578 -3,542  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231113 129.61 129.99 129.35 129.64 -0.18 950,924 1,358,748 -39,284 Hover/Click
Mar24 231113 129.81 130.10 129.72 129.95 -0.16 2,497 6,759 +1,734 Hover/Click
Jun24 231113 129.53 129.53 129.53 129.53 -0.18 0 2 +0 Hover/Click
Total Volume and Open Interest 953,421 1,365,509 -37,550  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231113 116.14 116.28 116.00 116.12 -0.12 695,166 1,233,396 -54,302 Hover/Click
Mar24 231113 115.72 115.77 115.66 115.67 -0.12 25 11,754 -144 Hover/Click
Jun24 231113 117.35 117.35 117.35 117.35 -0.11       Hover/Click
Total Volume and Open Interest 695,191 1,245,150 -54,446  
Euro-Schatz(EUREX)
Dec23 231113 105.00 105.00 104.94 104.96 -0.06 554,103 2,034,346 -27,368  
Mar24 231113 105.35 105.35 105.31 105.31 -0.06 1,886 14,196 +1,886  
Jun24 231113 105.56 105.56 105.56 105.56 -0.06 0 6 +0  
Total Volume and Open Interest 555,989 2,048,548 -25,482  
3-Mth Euribor(EUREX)
Dec23 231113 96.010 96.010 96.010 96.010 -0.010 8 52 -3  
Mar24 231113 96.120 96.120 96.115 96.120 -0.020 815 226 -29  
Jun24 231113 96.340 96.350 96.340 96.345 -0.025 1,006 391 -10  
Total Volume and Open Interest 6,776 2,800 -100  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231113 94~32 95~09 94~19 94~32 -0~03 172,269 451,023 -2,675 Hover/Click
Mar24 231113 95~07 95~07 95~06 95~06 -0~04 157 228 +145 Hover/Click
Total Volume and Open Interest 172,426 451,251 -2,530  
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 231113 96.020 96.020 96.005 96.010 -0.005 67,762 631,629 -7,484  
Mar24 231113 96.140 96.140 96.110 96.120 -0.015 94,174 669,808 +216  
Jun24 231113 96.355 96.365 96.335 96.345 -0.020 94,171 551,362 +6,952  
Total Volume and Open Interest 789,895 4,146,240 +7,745  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231113 95.57 95.57 95.56 95.57 -0.01 28,508 272,984 -3,800  
Mar24 231113 95.42 95.43 95.40 95.41 -0.02 27,534 255,988 -4,319  
Jun24 231113 95.40 95.41 95.35 95.36 -0.04 20,468 201,458 +1,118  
Sep24 231113 95.42 95.44 95.35 95.37 -0.06 12,706 141,161 +1,467  
Dec24 231113 95.49 95.52 95.41 95.43 -0.07 14,965 129,691 -2,082  
Mar25 231113 95.57 95.60 95.49 95.50 -0.08 8,400 74,516 -342  
Jun25 231113 95.65 95.68 95.56 95.57 -0.09 7,190 69,790 +267  
Sep25 231113 95.70 95.74 95.61 95.63 -0.08 4,971 52,672 +1,136  
Dec25 231113 95.73 95.78 95.66 95.67 -0.07 538 5,876 +117  
Mar26 231113 95.74 95.80 95.69 95.69 -0.04 568 2,106 +398  
Total Volume and Open Interest 125,909 1,207,101 -6,013  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231113 95.37 95.39 95.30 95.32 -0.05 186,254 1,275,566 +14,348  
Mar24 231113 95.32 95.32 95.32 95.32 -0.05        
Total Volume and Open Interest 186,254 1,275,566 +14,348  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231113 95.74 95.77 95.68 95.70 -0.05 205,071 850,434 +16,561  
Mar24 231113 95.73 95.73 95.73 95.73 -0.02        
Total Volume and Open Interest 205,071 850,434 +16,561  
Gold(CMX) Weekly Monthly
Dec23 231113 1943.4 1953.5 1935.6 1950.2 +12.5 214,077 281,793 -20,341 Hover/Click
Feb24 231113 1963.2 1973.5 1955.4 1970.2 +12.5 44,133 139,900 +18,433 Hover/Click
Apr24 231113 1982.3 1992.0 1975.1 1989.4 +12.6 3,494 27,343 +759 Hover/Click
Jun24 231113 2003.2 2010.8 1994.8 2009.3 +12.7 3,860 16,763 +1,192 Hover/Click
Aug24 231113 2017.9 2030.2 2013.5 2027.4 +12.8 895 6,220 +170 Hover/Click
Oct24 231113 2038.1 2046.7 2031.6 2045.3 +12.8 245 867 +44 Hover/Click
Dec24 231113 2056.3 2066.3 2053.9 2063.4 +13.0 282 4,907 -14 Hover/Click
Feb25 231113 2080.8 2080.8 2080.8 2080.8 +13.2 2 107 +0 Hover/Click
Apr25 231113 2096.4 2096.4 2096.4 2096.4 +13.0 0 99 +0 Hover/Click
Jun25 231113 2114.0 2114.0 2112.7 2112.7 +12.7 0 861 +0 Hover/Click
Aug25 231113 2129.0 2129.0 2129.0 2129.0 +7.9 0 2 +0 Hover/Click
Total Volume and Open Interest 267,258 480,477 +356  
Silver(CMX) Weekly Monthly
Dec23 231113 2231.0 2240.5 2192.5 2235.8 +7.7 74,592 73,980 -6,149 Hover/Click
Mar24 231113 2269.0 2273.5 2226.0 2269.4 +7.5 19,277 42,946 +4,186 Hover/Click
May24 231113 2292.0 2296.5 2250.0 2292.8 +7.6 890 7,309 +221 Hover/Click
Jul24 231113 2288.5 2316.5 2281.0 2315.9 +7.8 148 2,656 +58 Hover/Click
Sep24 231113 2308.0 2338.3 2308.0 2338.3 +6.9 37 590 -5 Hover/Click
Dec24 231113 2342.5 2378.0 2341.5 2370.5 +6.2 22 379 +6 Hover/Click
Mar25 231113 2408.9 2408.9 2408.9 2408.9 +6.2 0 1 +0 Hover/Click
Total Volume and Open Interest 95,136 128,737 -1,624  
Platinum(NYMEX) Weekly Monthly
Jan24 231113 845.8 868.8 844.6 863.6 +18.0 30,529 75,709 +3,855 Hover/Click
Apr24 231113 855.9 875.5 852.7 871.0 +18.2 1,031 5,824 +505 Hover/Click
Jul24 231113 863.1 882.2 860.4 878.6 +18.8 47 418 +22 Hover/Click
Oct24 231113 872.7 890.2 868.4 886.3 +19.4 8 61 +3 Hover/Click
Total Volume and Open Interest 31,645 82,144 +4,397  
Palladium(NYMEX) Weekly Monthly
Dec23 231113 967.50 988.50 948.50 982.30 +3.50 5,703 19,062 +673 Hover/Click
Mar24 231113 973.50 993.50 956.50 987.30 +3.20 1,356 7,195 +600 Hover/Click
Jun24 231113 994.50 994.60 994.50 994.60 +1.90 74 112 +27 Hover/Click
Total Volume and Open Interest 7,148 26,381 +1,307  
Copper(CMX) Weekly Monthly
Dec23 231113 359.60 367.20 358.00 366.60 +7.90 93,672 101,171 -6,872 Hover/Click
Mar24 231113 363.90 370.60 362.60 370.15 +7.15 40,514 70,450 +5,938 Hover/Click
May24 231113 366.65 373.05 366.10 372.70 +6.80 4,368 18,744 +318 Hover/Click
Jul24 231113 368.80 375.60 368.45 375.00 +6.50 2,552 12,081 +867 Hover/Click
Sep24 231113 374.25 377.65 373.70 377.00 +6.25 466 2,583 +172 Hover/Click
Total Volume and Open Interest 142,652 213,431 +592  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231113 34299 34461 34203 34385 +47 158,262 98,825 -1,329 Hover/Click
Mar24 231113 34600 34769 34525 34705 +48 145 762 +96 Hover/Click
Jun24 231113 34967 35039 34869 34940 +47 2 21 +2 Hover/Click
Sep24 231113 35230 35230 35230 35230 +258 0 2 +0 Hover/Click
Total Volume and Open Interest 158,409 99,610 -1,231  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231113 4425.75 4436.75 4407.25 4425.25 -5.25 1,972,630 2,155,740 +1,204 Hover/Click
Mar24 231113 4475.00 4485.00 4455.75 4473.75 -5.00 2,259 33,179 +70 Hover/Click
Jun24 231113 4509.00 4535.75 4507.50 4525.00 -5.00 26 4,153 +1 Hover/Click
Sep24 231113 4570.75 4570.75 4566.00 4570.75 -5.00 7 1,460 +0 Hover/Click
Total Volume and Open Interest 1,974,923 2,196,866 +1,275  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231113 15586.25 15601.25 15465.25 15547.00 -49.25 710,427 265,724 +1,088 Hover/Click
Mar24 231113 15782.75 15795.00 15662.50 15743.00 -48.75 1,303 4,258 +584 Hover/Click
Jun24 231113 15975.00 15975.50 15870.00 15927.75 -48.50 14 72 +9 Hover/Click
Total Volume and Open Interest 711,744 270,181 +1,681  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231113 2448.50 2451.40 2430.90 2443.70 -3.10 12,118 39,605 -271 Hover/Click
Mar24 231113 2460.80 2460.80 2460.80 2460.80 -3.40 0 2 +0 Hover/Click
Jun24 231113 2480.50 2480.50 2480.50 2480.50 -3.30       Hover/Click
Total Volume and Open Interest 12,118 39,607 -271  
Volatility Index(CBOE)
Nov23 231113 15.20 15.40 14.60 14.80 -0.10 82,713 97,021 -7,649  
Dec23 231113 16.05 16.40 15.65 15.85 -0.15 89,861 172,986 +12,069  
Jan24 231113 17.30 17.55 16.95 17.13 -0.10 33,800 62,750 +5,568  
Feb24 231113 17.90 18.02 17.49 17.75 unch 10,645 27,105 +1,049  
Total Volume and Open Interest 228,324 395,820 +11,445  
S & P 600(CME)
Dec23 231113 1118.70 1121.50 1108.00 1118.20 -0.40 0 777 +0  
Mar24 231113 1130.10 1130.10 1130.10 1130.10 -0.70        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231113 1709.00 1717.40 1694.50 1711.50 unch 231,533 551,735 +5,282 Hover/Click
Mar24 231113 1725.80 1735.00 1713.00 1729.40 +0.10 164 1,504 +27 Hover/Click
Jun24 231113 1747.20 1749.50 1733.80 1747.20 +0.30 2 8 -2 Hover/Click
Total Volume and Open Interest 231,699 553,247 +5,307  
Nikkei 225(CME)
Dec23 231113 32860 33010 32515 32790 -115 7,538 15,547 +110  
Mar24 231113 32845 32955 32500 32745 -125 48 88 +18  
Total Volume and Open Interest 7,586 15,635 +128  
Nikkei 225(SGX) Weekly Monthly
Dec23 231113 32595 33000 32425 32590 -60 37,891 123,500 +695  
Mar24 231113 32515 32825 32365 32525 -60 4 1,143 -12  
Jun24 231113 32250 32285 32250 32285 -65 155 2,317 -151  
Total Volume and Open Interest 38,100 137,040 +532  
Nikkei 225 Mini(JPX)
Dec23 231113 32605 33000 32420 32570 -10 858,023 378,203 +7,929  
Mar24 231113 32520 32915 32335 32480 -50 29,903 25,569 +1,315  
Jun24 231113 32250 32645 32085 32230 -50 1,069 2,667 -37  
Total Volume and Open Interest 924,148 491,930 -59,718  
Nikkei 225(JPX)
Dec23 231113 32610 33000 32420 32570 -10 60,618 226,324 +4,833  
Mar24 231113 32520 32900 32340 32480 -20 862 18,131 +159  
Jun24 231113 32230 32230 32230 32230 -20 20 13,189 -148  
Total Volume and Open Interest 61,508 302,019 +5,102  
Nikkei 225(CME) Yen
Dec23 231113 32845 32995 32500 32780 -105 51,643 60,044 +806  
Mar24 231113 32820 32900 32450 32695 -100 8,129 4,581 +4,034  
Jun24 231113 32460 32460 32460 32460 -110        
Total Volume and Open Interest 59,772 64,626 +4,840  
Nikkei 225(CME) e-Mini Yen
Dec23 231113 32780 32780 32780 32780 -105        
Mar24 231113 32695 32695 32695 32695 -100 0 1 +0  
Jun24 231113 32460 32460 32460 32460 -110        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231113 7070.0 7107.0 7057.5 7089.5 +41.5 51,926 185,167 -1,129  
Dec23 231113 7085.5 7117.0 7069.0 7101.0 +42.0 1,089 1,510 +77  
Jan24 231113 7121.5 7121.5 7121.5 7121.5 +41.5        
Mar24 231113 7166.0 7166.0 7166.0 7166.0 +44.0 0 1 +0  
Jun24 231113 7062.5 7062.5 7062.5 7062.5 +43.5        
Sep24 231113 7120.5 7120.5 7120.5 7120.5 +44.5        
Total Volume and Open Interest 53,015 186,679 -1,052  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231113 17217 17504 17136 17490 +261 95,244 118,000 +3,151  
Dec23 231113 17299 17580 17220 17571 +264 1,224 17,771 -681  
Jan24 231113 17330 17683 17330 17683 +322 0 1 +0  
Total Volume and Open Interest 96,500 139,072 +2,479  
DAX(EUREX) Weekly Monthly
Dec23 231113 15353.0 15423.0 15282.0 15392.0 +100.0 59,606 70,395 +3,231  
Mar24 231113 15477.0 15579.0 15477.0 15555.0 +100.0 11 122 +2  
Jun24 231113 15700.0 15786.0 15700.0 15786.0 +102.0 3 7 +3  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231113 15356.0 15424.0 15282.0 15392.0 +100.0 46,452 17,109 +1,013  
Mar24 231113 15500.0 15570.0 15480.0 15555.0 +100.0 33 165 +4  
Jun24 231113 15786.0 15786.0 15786.0 15786.0 +102.0 1 13 +1  
Total Volume and Open Interest 46,486 17,287 +1,018  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231113 4228 4248 4210 4241 +33 905,417 3,027,795 +23,749  
Mar24 231113 4252 4274 4251 4273 +34 235 47,552 +35  
Jun24 231113 4217 4217 4217 4217 +34 0 15,469 +0  
Total Volume and Open Interest 905,652 3,094,070 +23,784  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231113 10601 10626 10557 10599 +25 29,126 149,066 +1,217  
Mar24 231113 10535 10563 10515 10543 +25 36 1,437 +33  
Jun24 231113 10428 10428 10428 10428 +26 0 540 +0  
Total Volume and Open Interest 29,162 151,206 +1,250  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231113 7394.00 7449.50 7371.00 7439.00 +67.00 99,693 507,787 +10,691  
Mar24 231113 7393.00 7457.00 7393.00 7457.00 +64.00 50 4,330 +49  
Jun24 231113 7472.50 7472.50 7472.50 7472.50 +64.00 0 949 +0  
Total Volume and Open Interest 99,743 513,067 +10,740  
SPI 200(SFE) Weekly Monthly
Dec23 231113 6991.0 7025.0 6950.0 6960.0 -32.0 47,231 226,364 +2,636  
Mar24 231113 6941.0 6994.0 6932.0 6932.0 -32.0 17 62 +0  
Jun24 231113 6932.0 6932.0 6932.0 6932.0 -32.0 0 125 +0  
Total Volume and Open Interest 47,303 226,640 +2,636  
FTSE MIB(ISE)
Dec23 231113 28520.00 28845.00 28490.00 28794.00 +395.00 14,320 102,943 -706  
Mar24 231113 29000.00 29010.00 28735.00 28966.00 +387.00 22 950 +12  
Jun24 231113 28461.00 28461.00 28461.00 28461.00 +387.00 0 3 +0  
Total Volume and Open Interest 14,342 103,896 -694  
KOSPI 200(KFE)
Dec23 231113 328.25 328.75 323.25 325.10 +0.40 294,367 270,905 -3,689  
Mar24 231113 327.30 327.70 322.45 324.05 +0.15 658 34,847 +8  
Jun24 231113 323.20 325.05 323.20 325.05 +1.70 0 16,086 +2  
Total Volume and Open Interest 295,025 337,932 -3,679  
GSCI(CME) Weekly Monthly
Nov23 231113 557.50 567.35 555.45 566.25 +10.10 333 258 -194  
Dec23 231113 560.85 567.50 557.55 566.85 +8.20 325 428 +286  
Jan24 231113 569.35 569.35 569.35 569.35 +13.20        
Total Volume and Open Interest 658 686 +92  
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!!!