Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 14, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231114 1372.00 1372.00 1358.50 1368.75 +0.75 163 255 -92 Hover/Click
Jan24 231114 1382.75 1391.50 1368.50 1389.75 +7.25 81,934 289,366 +610 Hover/Click
Mar24 231114 1395.50 1404.25 1381.25 1402.50 +7.50 39,333 159,522 +1,868 Hover/Click
May24 231114 1406.25 1414.00 1391.75 1412.50 +7.50 21,662 120,575 +28 Hover/Click
Jul24 231114 1406.75 1415.75 1394.50 1414.50 +7.25 13,074 79,966 +1,203 Hover/Click
Aug24 231114 1381.25 1389.00 1370.00 1388.00 +6.75 1,178 5,977 +20 Hover/Click
Sep24 231114 1328.50 1334.50 1317.50 1333.50 +5.00 638 4,085 +13 Hover/Click
Nov24 231114 1305.00 1312.50 1295.50 1311.50 +4.50 5,011 61,233 +385 Hover/Click
Jan25 231114 1306.75 1317.75 1302.25 1317.00 +3.50 144 2,473 +15 Hover/Click
Mar25 231114 1295.00 1308.25 1295.00 1307.75 +2.75 102 1,773 +3 Hover/Click
May25 231114 1304.00 1305.50 1294.00 1305.25 +3.00 25 1,517 +0 Hover/Click
Jul25 231114 1297.50 1308.00 1296.00 1308.00 +3.50 23 194 +12 Hover/Click
Aug25 231114 1298.25 1298.25 1298.25 1298.25 +3.50 0 1 +0 Hover/Click
Sep25 231114 1268.50 1268.50 1268.50 1268.50 +3.50 0 5 +0 Hover/Click
Total Volume and Open Interest 163,318 727,531 +4,074  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231114 469.10 475.10 455.30 473.60 +4.50 47,549 122,550 -4,419 Hover/Click
Jan24 231114 453.80 457.00 440.50 455.60 +1.80 46,839 142,763 +944 Hover/Click
Mar24 231114 440.10 442.90 428.20 440.90 +0.80 32,164 101,734 +4,401 Hover/Click
May24 231114 429.50 431.60 418.80 429.50 -0.20 20,605 84,643 +3,194 Hover/Click
Jul24 231114 425.80 427.40 415.80 425.40 -0.90 12,098 44,526 -538 Hover/Click
Aug24 231114 420.90 421.50 410.70 419.40 -1.70 960 6,374 -153 Hover/Click
Sep24 231114 412.80 414.10 403.90 412.00 -2.10 316 4,077 +27 Hover/Click
Oct24 231114 404.50 404.70 395.70 403.70 -2.00 245 5,626 -6 Hover/Click
Dec24 231114 405.50 406.00 396.20 404.70 -1.90 1,384 17,074 +151 Hover/Click
Jan25 231114 395.30 404.30 394.70 403.20 -2.00 57 1,349 +10 Hover/Click
Total Volume and Open Interest 162,265 531,958 +3,641  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231114 51.84 53.57 51.71 52.75 +1.21 59,988 102,935 -10,525 Hover/Click
Jan24 231114 51.03 52.57 50.80 51.96 +1.26 45,196 125,967 +7,288 Hover/Click
Mar24 231114 50.76 52.37 50.72 51.70 +1.04 31,382 104,286 +3,971 Hover/Click
May24 231114 50.80 52.33 50.73 51.62 +0.91 15,163 61,930 +1,141 Hover/Click
Jul24 231114 50.70 52.20 50.70 51.45 +0.81 13,496 60,991 +1,411 Hover/Click
Aug24 231114 50.42 51.80 50.42 51.04 +0.74 1,425 13,252 +68 Hover/Click
Sep24 231114 50.34 51.37 50.30 50.59 +0.67 730 11,316 +259 Hover/Click
Oct24 231114 50.40 50.83 49.83 50.02 +0.59 138 7,803 +5 Hover/Click
Dec24 231114 49.38 50.64 49.38 49.78 +0.50 2,030 27,552 +639 Hover/Click
Jan25 231114 50.18 50.50 49.65 49.65 +0.48 12 1,590 +6 Hover/Click
Total Volume and Open Interest 169,606 521,162 +4,274  
Canola(WCE) Weekly Monthly
Nov23 231114 697.9 697.9 697.9 697.9 +15.6 14 0 -14 Hover/Click
Jan24 231114 704.1 721.9 702.0 713.9 +12.8 16,813 139,790 +653 Hover/Click
Mar24 231114 713.9 729.0 710.7 720.3 +11.6 6,401 76,687 +977 Hover/Click
May24 231114 717.6 732.4 716.3 723.4 +9.8 1,710 42,718 -11 Hover/Click
Jul24 231114 721.5 735.2 721.3 726.6 +9.0 1,457 13,383 +468 Hover/Click
Nov24 231114 708.0 721.0 708.0 713.7 +7.0 284 7,359 +172 Hover/Click
Total Volume and Open Interest 26,679 280,068 +2,245  
Corn(CBOT) Weekly Monthly
Dec23 231114 477.00 480.00 473.00 478.25 +1.00 230,543 494,163 -15,467 Hover/Click
Mar24 231114 492.00 495.75 488.25 494.25 +1.50 167,474 451,579 +10,539 Hover/Click
May24 231114 501.25 504.75 497.75 503.75 +1.75 35,594 143,790 +5,061 Hover/Click
Jul24 231114 510.25 513.00 506.50 512.00 +1.25 36,150 159,851 +5,705 Hover/Click
Sep24 231114 511.25 513.25 507.75 512.50 +0.75 6,380 55,497 +141 Hover/Click
Dec24 231114 517.00 518.50 513.75 518.00 +0.50 11,875 125,157 +579 Hover/Click
Mar25 231114 527.25 529.00 524.25 528.50 +0.50 636 5,173 +89 Hover/Click
May25 231114 532.75 533.25 529.25 533.00 +0.25 45 1,373 +25 Hover/Click
Jul25 231114 531.75 532.75 528.25 532.25 +0.25 91 2,704 +17 Hover/Click
Sep25 231114 514.25 514.25 514.25 514.25 +1.25 0 89 +0 Hover/Click
Total Volume and Open Interest 488,924 1,443,977 +6,757  
Wheat(CBOT) Weekly Monthly
Dec23 231114 581.00 585.00 570.25 572.00 -7.00 68,735 152,037 -9,380 Hover/Click
Mar24 231114 604.25 608.75 595.75 597.75 -4.50 48,074 153,900 +13,434 Hover/Click
May24 231114 619.50 623.25 611.50 613.00 -3.75 13,994 48,266 -296 Hover/Click
Jul24 231114 630.50 636.00 625.25 626.75 -3.25 7,954 54,518 +742 Hover/Click
Sep24 231114 646.75 649.25 640.00 641.50 -2.75 1,447 11,245 +33 Hover/Click
Dec24 231114 659.50 664.75 656.50 658.00 -2.25 810 12,766 +216 Hover/Click
Total Volume and Open Interest 141,276 434,165 +4,797  
Wheat(KCBT) Weekly Monthly
Dec23 231114 641.00 649.50 637.00 639.75 -1.75 29,446 68,570 -8,371 Hover/Click
Mar24 231114 652.00 659.00 647.25 649.50 -2.50 28,072 85,005 +8,505 Hover/Click
May24 231114 658.25 664.75 654.00 656.50 -2.00 6,858 33,670 +850 Hover/Click
Jul24 231114 666.00 671.00 660.75 662.75 -2.00 3,190 26,293 +325 Hover/Click
Sep24 231114 675.25 680.75 671.00 672.75 -2.25 279 4,298 +44 Hover/Click
Dec24 231114 690.25 692.75 683.75 685.25 -2.75 131 2,999 +9 Hover/Click
Mar25 231114 690.25 696.50 689.25 690.25 -2.75 14 374 -3 Hover/Click
Total Volume and Open Interest 67,990 221,303 +1,359  
Wheat(MGE) Weekly Monthly
Dec23 231114 728.00 739.50 727.25 734.50 +5.75 5,113 31,414 -1,580 Hover/Click
Mar24 231114 744.00 753.00 742.50 747.25 +3.25 5,919 30,598 +1,459 Hover/Click
May24 231114 754.50 760.75 752.75 755.75 +3.00 1,068 6,446 -537 Hover/Click
Jul24 231114 761.75 768.00 761.75 764.00 +2.25 420 3,101 +83 Hover/Click
Sep24 231114 770.00 774.00 770.00 771.25 +0.75 259 2,638 -1 Hover/Click
Dec24 231114 781.50 783.75 781.50 781.50 +0.25 31 719 +4 Hover/Click
Total Volume and Open Interest 12,810 74,938 -572  
Oats(CBOT) Weekly Monthly
Dec23 231114 358.25 363.75 353.50 356.25 unch 354 2,312 +7 Hover/Click
Mar24 231114 376.50 380.25 370.00 373.25 -0.25 591 2,155 -11 Hover/Click
May24 231114 381.25 384.00 381.00 384.00 unch 124 250 +91 Hover/Click
Jul24 231114 393.75 393.75 393.75 393.75 +0.75 33 72 +5 Hover/Click
Total Volume and Open Interest 1,110 4,840 +95  
Rough Rice(CBOT) Weekly Monthly
Nov23 231114 16.89 16.89 16.73 16.73 -0.12 12 317 -5 Hover/Click
Jan24 231114 16.75 16.84 16.64 16.77 +0.03 1,477 8,395 +14 Hover/Click
Mar24 231114 16.99 17.06 16.88 17.00 +0.04 111 956 -38 Hover/Click
May24 231114 17.19 17.19 17.19 17.19 +0.08 0 6 +0 Hover/Click
Total Volume and Open Interest 1,601 10,320 -29  
Live Cattle(CME) Weekly Monthly
Dec23 231114 174.900 178.000 174.630 175.850 +0.915 36,319 63,336 -9,438 Hover/Click
Feb24 231114 175.250 179.035 175.200 176.880 +1.630 41,254 99,431 +3,402 Hover/Click
Apr24 231114 177.550 180.935 177.250 178.800 +1.350 16,818 52,525 +773 Hover/Click
Jun24 231114 172.285 175.700 172.150 173.735 +1.235 12,201 37,775 +197 Hover/Click
Aug24 231114 173.100 176.100 172.785 174.330 +1.145 6,226 17,291 +511 Hover/Click
Oct24 231114 177.850 180.950 177.750 179.400 +1.250 1,619 7,551 +5 Hover/Click
Total Volume and Open Interest 115,416 287,274 -4,404  
Feeder Cattle(CME) Weekly Monthly
Nov23 231114 229.700 230.880 229.400 230.050 -0.685 1,550 4,063 -137 Hover/Click
Jan24 231114 227.800 231.435 227.250 229.000 +0.700 9,264 23,289 -797 Hover/Click
Mar24 231114 229.400 233.830 228.985 231.380 +1.300 3,919 8,838 -118 Hover/Click
Apr24 231114 233.150 237.580 232.650 234.985 +1.335 2,399 5,393 +361 Hover/Click
May24 231114 236.400 241.100 236.100 238.650 +1.570 2,133 4,658 -4 Hover/Click
Aug24 231114 248.100 253.035 247.850 251.100 +2.100 872 3,524 +6 Hover/Click
Sep24 231114 251.700 254.900 250.550 253.235 +2.105 198 878 +1 Hover/Click
Total Volume and Open Interest 20,411 50,875 -666  
Lean Hogs(CME) Weekly Monthly
Dec23 231114 72.800 73.000 72.050 72.300 -1.050 24,449 57,259 -4,250 Hover/Click
Feb24 231114 76.500 76.800 75.780 75.930 -1.100 17,744 62,601 +3,315 Hover/Click
Apr24 231114 82.100 82.430 81.630 81.780 -0.850 8,190 34,005 +1,252 Hover/Click
May24 231114 87.500 87.500 86.880 87.150 -0.600 87 1,211 +12  
Jun24 231114 94.980 95.150 94.500 94.730 -0.550 4,597 14,540 +812 Hover/Click
Jul24 231114 96.480 96.600 95.980 96.150 -0.630 3,899 10,451 +1,040 Hover/Click
Aug24 231114 96.630 96.630 95.830 96.080 -0.550 1,389 5,017 +452 Hover/Click
Oct24 231114 83.930 83.980 83.400 83.530 -0.400 678 2,940 +90 Hover/Click
Total Volume and Open Interest 61,258 189,225 +2,850  
Class III Milk(CME) Weekly Monthly
Nov23 231114 17.17 17.17 17.12 17.13 +0.01 194 3,602 -22 Hover/Click
Dec23 231114 17.34 17.58 17.30 17.56 +0.33 518 6,483 +174 Hover/Click
Jan24 231114 17.42 17.69 17.31 17.60 +0.31 183 2,976 +19 Hover/Click
Feb24 231114 17.69 18.05 17.69 18.01 +0.38 106 1,548 +55 Hover/Click
Mar24 231114 18.01 18.25 18.01 18.24 +0.23 60 1,263 +25 Hover/Click
Apr24 231114 18.25 18.32 18.25 18.32 +0.11 1 945 +1 Hover/Click
May24 231114 18.27 18.35 18.27 18.34 +0.12 45 892 -33 Hover/Click
Jun24 231114 18.39 18.42 18.39 18.40 +0.10 100 901 -80 Hover/Click
Jul24 231114 18.57 18.60 18.56 18.56 +0.15 0 659 +0 Hover/Click
Aug24 231114 18.57 18.57 18.57 18.57 +0.07 16 670 +16 Hover/Click
Sep24 231114 18.65 18.65 18.65 18.65 +0.13 0 661 +0 Hover/Click
Oct24 231114 18.60 18.60 18.60 18.60 +0.05 0 421 +0 Hover/Click
Nov24 231114 18.52 18.52 18.52 18.52 unch 0 397 +0 Hover/Click
Total Volume and Open Interest 1,223 21,861 +155  
Cocoa(ICE) Weekly Monthly
Dec23 231114 4067 4110 3914 3946 -105 18,417 42,917 -9,860 Hover/Click
Mar24 231114 4082 4127 3953 3984 -80 29,481 141,386 +8,489 Hover/Click
May24 231114 4055 4093 3931 3961 -79 6,353 53,614 -52 Hover/Click
Jul24 231114 4018 4059 3904 3933 -72 2,423 37,841 +539 Hover/Click
Sep24 231114 3975 4011 3864 3893 -65 1,295 13,896 +222 Hover/Click
Dec24 231114 3888 3913 3776 3806 -62 716 10,560 -120 Hover/Click
Mar25 231114 3796 3821 3708 3731 -52 89 3,003 -37 Hover/Click
Total Volume and Open Interest 58,790 303,695 -814  
Coffee "C"(ICE) Weekly Monthly
Dec23 231114 178.85 179.15 175.85 176.45 -2.20 24,194 31,725 -11,255 Hover/Click
Mar24 231114 172.75 174.10 171.00 171.40 -1.80 38,130 91,958 +9,100 Hover/Click
May24 231114 172.55 173.95 171.15 171.60 -1.45 10,303 36,751 +514 Hover/Click
Jul24 231114 173.20 174.60 171.80 172.30 -1.40 3,537 12,115 +382 Hover/Click
Sep24 231114 174.10 175.35 172.80 173.20 -1.30 858 6,824 -118 Hover/Click
Dec24 231114 175.55 176.55 174.10 174.55 -1.20 521 10,517 +134 Hover/Click
Total Volume and Open Interest 77,704 193,107 -1,212  
Orange Juice(ICE) Weekly Monthly
Jan24 231114 381.00 389.20 379.25 389.20 +10.00 453 7,109 +70 Hover/Click
Mar24 231114 365.30 375.00 365.30 374.85 +9.55 46 996 +1 Hover/Click
May24 231114 356.10 363.60 356.10 363.60 +8.40 40 316 +31 Hover/Click
Jul24 231114 348.10 355.00 348.10 355.00 +7.95 1 71 +1 Hover/Click
Sep24 231114 340.90 340.90 340.90 340.90 +2.15 0 5 +0 Hover/Click
Nov24 231114 329.30 329.30 329.30 329.30 +4.55 0 1 +0 Hover/Click
Total Volume and Open Interest 540 8,506 +103  
Sugar #11(ICE) Weekly Monthly
Mar24 231114 27.71 27.81 27.13 27.18 -0.53 53,876 437,491 -2,034 Hover/Click
May24 231114 26.35 26.39 25.78 25.81 -0.50 14,293 149,623 +558 Hover/Click
Jul24 231114 25.11 25.20 24.64 24.69 -0.42 7,831 111,179 +10 Hover/Click
Oct24 231114 24.52 24.62 24.10 24.15 -0.38 3,892 81,319 +304 Hover/Click
Mar25 231114 24.39 24.47 24.03 24.07 -0.33 1,221 34,358 -178 Hover/Click
May25 231114 23.04 23.07 22.75 22.77 -0.29 398 16,308 -8 Hover/Click
Jul25 231114 21.99 22.01 21.74 21.77 -0.25 282 11,314 +87 Hover/Click
Oct25 231114 21.56 21.61 21.37 21.39 -0.20 144 9,740 +61 Hover/Click
Total Volume and Open Interest 82,056 859,833 -1,164  
London Cocoa(LCE) Weekly Monthly
Dec23 231114 3579 3634 3489 3491 -78 5,385 55,775 -341 Hover/Click
Mar24 231114 3518 3569 3424 3427 -76 14,220 152,119 +2,538 Hover/Click
May24 231114 3368 3420 3276 3283 -70 6,735 56,949 -965 Hover/Click
Jul24 231114 3239 3286 3150 3157 -77 8,132 47,667 -1,404 Hover/Click
Sep24 231114 3170 3202 3071 3077 -79 3,411 25,371 +1,479 Hover/Click
Dec24 231114 3040 3079 2962 2964 -71 6,343 26,303 +2,325 Hover/Click
Mar25 231114 3010 3049 2943 2944 -57 1,397 18,561 +991 Hover/Click
Total Volume and Open Interest 45,639 383,702 +4,622  
London Sugar(LCE) Weekly Monthly
Dec23 231114 756.90 758.60 740.00 743.30 -13.00 7,254 9,240 -2,589 Hover/Click
Mar24 231114 744.00 746.90 730.60 732.30 -13.40 8,955 43,631 +213 Hover/Click
May24 231114 727.80 729.70 715.00 716.10 -11.70 2,628 19,643 -31 Hover/Click
Aug24 231114 698.60 700.30 686.60 687.80 -10.80 457 6,918 +49 Hover/Click
Oct24 231114 669.90 670.90 664.10 665.60 -8.70 102 3,342 +43 Hover/Click
Total Volume and Open Interest 19,549 87,081 -2,379  
Cotton(ICE) Weekly Monthly
Dec23 231114 77.48 79.88 77.31 78.68 +1.20 27,663 45,528 -15,532 Hover/Click
Mar24 231114 79.49 81.92 79.31 81.15 +1.68 31,806 88,123 +6,059 Hover/Click
May24 231114 80.35 82.55 80.35 81.88 +1.47 11,063 37,584 +628 Hover/Click
Jul24 231114 81.09 83.09 81.09 82.46 +1.32 3,505 23,557 +744 Hover/Click
Oct24 231114 79.50 79.59 79.50 79.59 +0.38 2 45 -2 Hover/Click
Dec24 231114 77.28 78.61 77.28 78.24 +0.88 1,080 21,955 +383 Hover/Click
Total Volume and Open Interest 75,119 217,561 -7,720  
Crude Oil(NYM) Weekly Monthly
Dec23 231114 78.53 79.77 77.79 78.26 unch 266,998 205,339 -26,818 Hover/Click
Jan24 231114 78.48 79.65 77.73 78.17 -0.02 159,394 291,141 +17,896 Hover/Click
Feb24 231114 78.26 79.39 77.52 77.98 -0.01 59,892 118,783 -992 Hover/Click
Mar24 231114 78.04 79.09 77.27 77.75 unch 39,794 107,465 +512 Hover/Click
Apr24 231114 77.69 78.76 77.00 77.49 -0.02 20,060 69,958 +1,318 Hover/Click
May24 231114 77.42 78.45 76.73 77.20 -0.05 11,749 46,205 +1,016 Hover/Click
Jun24 231114 77.14 78.11 76.42 76.87 -0.07 40,329 150,224 +811 Hover/Click
Jul24 231114 76.72 77.70 76.18 76.51 -0.11 7,213 37,454 -89 Hover/Click
Aug24 231114 76.37 77.07 75.87 76.12 -0.14 3,241 41,525 +935 Hover/Click
Sep24 231114 75.99 76.82 75.43 75.72 -0.15 11,513 63,611 +351 Hover/Click
Oct24 231114 75.51 76.24 75.00 75.31 -0.18 5,084 33,561 +351 Hover/Click
Nov24 231114 75.14 75.98 74.73 74.91 -0.20 979 34,126 +406 Hover/Click
Dec24 231114 74.92 75.66 74.25 74.53 -0.22 27,415 159,241 +440 Hover/Click
Jan25 231114 74.60 74.73 73.94 74.11 -0.25 57 23,738 +10 Hover/Click
Feb25 231114 74.00 74.29 73.69 73.71 -0.28 69 13,678 -18 Hover/Click
Mar25 231114 73.64 74.21 73.34 73.34 -0.29 1,394 16,603 -330 Hover/Click
Total Volume and Open Interest 668,859 1,655,570 -3,246  
e-miNY Crude Oil(NYM)
Dec23 231114 78.575 79.775 77.800 78.250 unch 10,152 3,477 -1  
Jan24 231114 78.475 79.625 77.750 78.175 -0.025 1,419 1,861 +184  
Feb24 231114 78.200 79.375 77.525 77.975 -0.025 53 532 +22  
Mar24 231114 77.925 79.075 77.325 77.750 unch 25 159 +5  
Apr24 231114 77.750 78.750 77.100 77.500 unch 5 38 +0  
May24 231114 76.975 78.425 76.825 77.200 -0.050 10 15 +1  
Jun24 231114 77.200 78.075 76.525 76.875 -0.075 35 68 +15  
Jul24 231114 77.500 77.675 76.200 76.500 -0.125 2 24 +0  
Aug24 231114 76.125 76.900 76.125 76.125 -0.125 0 10 +0  
Sep24 231114 75.725 75.725 75.725 75.725 -0.150 1 9 +0  
Total Volume and Open Interest 11,712 6,426 +218  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231114 284.28 288.40 280.89 283.71 -0.22 49,865 60,459 -2,093 Hover/Click
Jan24 231114 278.00 281.58 274.83 277.92 +0.27 37,209 67,337 +2,657 Hover/Click
Feb24 231114 275.11 277.85 271.52 274.65 +0.40 16,486 33,128 -338 Hover/Click
Mar24 231114 271.27 273.64 267.73 270.74 +0.38 14,614 36,635 +1,257 Hover/Click
Apr24 231114 264.07 268.68 263.20 266.08 +0.31 8,420 24,441 -91 Hover/Click
May24 231114 261.37 265.35 260.38 262.95 +0.28 5,295 12,441 +413 Hover/Click
Jun24 231114 261.26 263.06 258.35 260.65 +0.11 5,410 23,578 -171 Hover/Click
Jul24 231114 257.89 262.10 257.60 259.69 +0.04 1,280 6,676 +271 Hover/Click
Aug24 231114 257.43 261.63 257.43 259.44 +0.05 855 5,215 +162 Hover/Click
Sep24 231114 258.48 262.04 257.86 259.84 +0.13 552 8,572 +2 Hover/Click
Oct24 231114 258.28 261.79 257.92 260.00 +0.22 315 3,105 +49 Hover/Click
Nov24 231114 257.75 261.19 257.40 259.43 +0.30 232 2,964 +34 Hover/Click
Dec24 231114 258.45 260.16 256.45 258.22 +0.32 798 16,078 -41 Hover/Click
Jan25 231114 258.50 258.50 256.38 256.99 +0.34 119 1,901 +74 Hover/Click
Total Volume and Open Interest 141,628 308,372 +2,254  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231114 224.64 227.45 221.24 222.28 -1.31 45,868 77,112 -3,706 Hover/Click
Jan24 231114 221.79 224.55 218.90 220.06 -0.87 44,311 93,021 +4,384 Hover/Click
Feb24 231114 221.71 224.53 219.11 220.25 -0.82 14,710 29,751 +887 Hover/Click
Mar24 231114 223.18 225.83 220.61 221.71 -0.73 11,112 30,410 -294 Hover/Click
Apr24 231114 243.01 245.01 240.09 241.19 -0.86 6,032 21,178 +314 Hover/Click
May24 231114 242.36 245.06 240.22 241.39 -1.01 4,485 13,922 +443 Hover/Click
Jun24 231114 242.20 243.95 239.21 240.47 -0.95 4,188 24,921 +702 Hover/Click
Jul24 231114 240.18 241.74 237.22 238.41 -0.90 2,327 9,641 +460 Hover/Click
Aug24 231114 234.97 238.47 234.13 235.29 -0.94 1,089 4,916 +256 Hover/Click
Sep24 231114 233.66 234.16 229.91 231.02 -0.96 846 5,529 +227 Hover/Click
Total Volume and Open Interest 137,385 325,261 +3,860  
e-miNY RBOB Gasoline(NYM)
Dec23 231114 223.60 223.60 222.28 222.28 -1.31 0 1 +0  
Jan24 231114 220.06 220.06 220.06 220.06 -0.87        
Feb24 231114 220.25 220.25 220.25 220.25 -0.82        
Mar24 231114 221.71 221.71 221.71 221.71 -0.73        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231114 3.233 3.264 3.086 3.106 -0.091 106,720 143,097 -7,918 Hover/Click
Jan24 231114 3.435 3.465 3.297 3.316 -0.084 87,037 260,783 +12,428 Hover/Click
Feb24 231114 3.381 3.405 3.245 3.261 -0.082 30,381 77,516 +2,934 Hover/Click
Mar24 231114 3.176 3.203 3.060 3.079 -0.067 30,488 169,410 +667 Hover/Click
Apr24 231114 3.055 3.070 2.952 2.978 -0.046 23,537 102,179 +2,682 Hover/Click
May24 231114 3.100 3.116 3.019 3.043 -0.035 17,852 80,575 +1,720 Hover/Click
Jun24 231114 3.223 3.234 3.141 3.164 -0.029 6,503 23,842 +1,156 Hover/Click
Jul24 231114 3.334 3.350 3.263 3.288 -0.022 8,433 43,113 +1,328 Hover/Click
Aug24 231114 3.365 3.392 3.310 3.333 -0.022 3,303 18,209 -329 Hover/Click
Sep24 231114 3.365 3.375 3.298 3.321 -0.020 4,586 28,282 +286 Hover/Click
Oct24 231114 3.441 3.454 3.381 3.404 -0.016 11,234 62,721 -1,293 Hover/Click
Nov24 231114 3.799 3.807 3.744 3.765 -0.013 2,764 15,659 -302 Hover/Click
Dec24 231114 4.257 4.266 4.205 4.226 -0.015 1,839 25,232 +204 Hover/Click
Jan25 231114 4.532 4.542 4.480 4.498 -0.021 3,165 48,015 +508 Hover/Click
Feb25 231114 4.415 4.442 4.394 4.411 -0.012 1,080 10,899 +318 Hover/Click
Mar25 231114 4.043 4.062 4.033 4.055 +0.004 1,281 27,540 +259 Hover/Click
Total Volume and Open Interest 342,942 1,293,203 +15,675  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231114 82.71 83.97 82.06 82.47 -0.05 249,548 383,442 -8,033 Hover/Click
Feb24 231114 82.34 83.62 81.75 82.21 +0.02 186,432 324,591 +5,294 Hover/Click
Mar24 231114 82.04 83.27 81.44 81.93 +0.05 125,217 232,304 +7,041 Hover/Click
Apr24 231114 81.75 82.94 81.16 81.65 +0.05 49,144 128,378 +879 Hover/Click
May24 231114 81.49 82.63 80.90 81.39 +0.03 32,374 92,530 +4,045 Hover/Click
Jun24 231114 81.20 82.32 80.60 81.11 +0.02 62,020 168,426 -1,696 Hover/Click
Jul24 231114 80.90 81.96 80.31 80.80 +0.01 10,292 46,693 +994 Hover/Click
Aug24 231114 80.59 81.63 80.00 80.48 -0.01 8,005 55,952 +842 Hover/Click
Sep24 231114 80.26 81.26 79.68 80.13 -0.03 12,960 56,612 +526 Hover/Click
Oct24 231114 79.91 80.88 79.38 79.77 -0.04 2,466 38,814 +96 Hover/Click
Nov24 231114 79.56 80.47 79.04 79.40 -0.07 2,948 27,628 +330 Hover/Click
Dec24 231114 79.23 80.11 78.63 79.04 -0.09 42,069 175,074 -292 Hover/Click
Jan25 231114 78.86 79.15 78.67 78.67 -0.11 1,525 27,200 +725 Hover/Click
Feb25 231114 78.31 78.31 78.31 78.31 -0.13 970 22,642 +586 Hover/Click
Total Volume and Open Interest 818,086 2,053,620 +11,520  
Gas Oil(ICE) Weekly Monthly
Dec23 231114 818.50 827.50 807.25 824.50 +11.25 79,185 138,709 -3,041 Hover/Click
Jan24 231114 805.25 814.25 794.25 811.00 +10.00 57,572 115,475 +2,202 Hover/Click
Feb24 231114 798.00 808.25 789.50 805.00 +9.00 33,000 49,907 +1,330 Hover/Click
Mar24 231114 792.75 801.50 784.50 799.00 +8.50 26,315 57,358 -102 Hover/Click
Apr24 231114 785.00 792.25 776.75 790.25 +8.00 12,068 33,623 +180 Hover/Click
May24 231114 779.00 785.75 771.00 783.75 +7.50 6,888 24,392 -71 Hover/Click
Jun24 231114 774.75 781.00 767.00 779.00 +7.25 12,959 37,666 -137 Hover/Click
Jul24 231114 771.75 778.00 765.25 776.25 +7.50 1,393 18,041 +67 Hover/Click
Aug24 231114 769.25 775.00 762.75 774.00 +7.75 771 14,181 +142 Hover/Click
Sep24 231114 767.25 773.25 761.00 772.00 +7.75 1,380 22,854 +212 Hover/Click
Total Volume and Open Interest 242,118 604,727 -1,161  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231114 78.51 79.77 77.84 78.26 unch 39,187 73,310 -5,399 Hover/Click
Jan24 231114 78.44 79.66 77.78 78.17 -0.02 60,342 95,442 +8,927 Hover/Click
Feb24 231114 78.17 79.40 77.57 77.98 -0.01 45,506 64,153 -197 Hover/Click
Mar24 231114 77.89 79.04 77.36 77.75 unch 27,937 44,381 +500 Hover/Click
Apr24 231114 77.47 78.73 77.19 77.49 -0.02 12,346 18,387 +44 Hover/Click
May24 231114 77.29 78.41 76.99 77.20 -0.05 5,258 10,910 +271 Hover/Click
Jun24 231114 76.98 78.06 76.56 76.87 -0.07 8,512 59,401 +288 Hover/Click
Jul24 231114 76.33 77.69 76.33 76.51 -0.11 493 14,648 -30 Hover/Click
Aug24 231114 77.29 77.29 76.12 76.12 -0.14 458 12,992 +160 Hover/Click
Sep24 231114 76.04 76.77 75.72 75.72 -0.15 800 28,036 +36 Hover/Click
Oct24 231114 76.46 76.46 75.31 75.31 -0.18 426 9,241 -42 Hover/Click
Nov24 231114 74.91 74.91 74.91 74.91 -0.20 284 9,034 +7 Hover/Click
Dec24 231114 74.76 75.67 74.39 74.53 -0.22 4,018 71,123 -27 Hover/Click
Jan25 231114 74.11 74.11 74.11 74.11 -0.25 0 7,857 +0 Hover/Click
Feb25 231114 73.71 73.71 73.71 73.71 -0.28 6 3,553 +0 Hover/Click
Mar25 231114 73.34 73.34 73.34 73.34 -0.29 16 3,490 +4 Hover/Click
Total Volume and Open Interest 206,506 610,094 +4,335  
US Dollar Index(ICE) Weekly Monthly
Dec23 231114 105.540 105.765 103.840 103.908 -1.595 10,683 41,241 +144 Hover/Click
Mar24 231114 105.180 105.180 103.480 103.537 -1.580 126 741 -11 Hover/Click
Jun24 231114 104.000 104.000 103.168 103.168 -1.580 0 6 +0 Hover/Click
Total Volume and Open Interest 10,809 41,992 +133  
Australian Dollar(CME) Weekly Monthly
Dec23 231114 63.83 65.19 63.28 65.15 +1.28 99,424 192,175 +1,672 Hover/Click
Mar24 231114 64.02 65.36 63.50 65.32 +1.27 210 639 +53 Hover/Click
Jun24 231114 65.05 65.45 64.00 65.45 +1.27 9 113 +7 Hover/Click
Total Volume and Open Interest 100,025 193,376 +1,611  
British Pound(CME) Weekly Monthly
Dec23 231114 122.80 125.09 122.67 125.03 +2.22 93,417 210,058 +3,295 Hover/Click
Mar24 231114 122.81 125.16 122.78 125.11 +2.21 120 2,605 +16 Hover/Click
Jun24 231114 124.65 125.17 122.88 125.17 +2.19 1 274 +0 Hover/Click
Total Volume and Open Interest 94,254 215,519 +3,343  
Canadian Dollar(CME) Weekly Monthly
Dec23 231114 72.49 73.11 72.27 73.05 +0.54 52,379 209,009 +4,361 Hover/Click
Mar24 231114 72.59 73.22 72.39 73.16 +0.54 225 4,381 +76 Hover/Click
Jun24 231114 72.95 73.26 72.50 73.26 +0.54 21 971 +13 Hover/Click
Sep24 231114 73.35 73.39 72.59 73.35 +0.55 0 259 +0 Hover/Click
Total Volume and Open Interest 52,674 215,072 +4,439  
Japanese Yen(CME) Weekly Monthly
Dec23 231114 66.29 66.96 66.11 66.87 +0.54 118,856 275,989 +9,394 Hover/Click
Mar24 231114 67.30 67.96 67.20 67.88 +0.55 350 2,443 +93 Hover/Click
Jun24 231114 68.57 68.87 68.24 68.84 +0.53 4 153 +0 Hover/Click
Total Volume and Open Interest 119,890 280,043 +9,441  
Swiss Franc(CME) Weekly Monthly
Dec23 231114 111.30 113.02 111.12 112.93 +1.61 13,320 58,157 +813 Hover/Click
Mar24 231114 112.40 114.16 112.32 114.08 +1.62 32 680 -11 Hover/Click
Jun24 231114 115.18 115.24 113.49 115.18 +1.61 0 137 +0 Hover/Click
Total Volume and Open Interest 13,352 59,220 +802  
EuroFX(CME) Weekly Monthly
Dec23 231114 107.13 109.02 106.73 108.97 +1.80 146,348 671,704 -924 Hover/Click
Mar24 231114 107.59 109.47 107.23 109.42 +1.79 718 11,683 +74 Hover/Click
Jun24 231114 108.37 109.87 107.70 109.87 +1.78 40 2,320 -40 Hover/Click
Total Volume and Open Interest 149,067 692,794 -1,314  
Mexican Peso(CME) Weekly Monthly
Dec23 231114 564.50 573.50 564.00 572.75 +7.63 84,700 224,724 -2,617 Hover/Click
Mar24 231114 562.50 564.38 555.63 563.88 +7.50 93 68 -6 Hover/Click
Total Volume and Open Interest 84,800 224,820 -2,628  
Brazilian Real(CME) Weekly Monthly
Dec23 231114 203.30 205.90 203.05 205.30 +2.00 6,761 64,778 +609 Hover/Click
Jan24 231114 202.95 205.20 202.95 204.65 +2.00 170 296 -18  
Feb24 231114 204.00 204.00 204.00 204.00 +2.00        
Mar24 231114 203.40 203.40 203.40 203.40 +2.00       Hover/Click
Total Volume and Open Interest 6,931 65,074 +591  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231114 113~040 115~230 112~300 115~140 +2~050 695,153 1,339,633 +0 Hover/Click
Mar24 231114 113~030 115~230 112~300 115~140 +2~060 2,880 13,218 +0 Hover/Click
Jun24 231114 115~220 115~220 115~220 115~220 +2~060 0 2 +0 Hover/Click
Total Volume and Open Interest 698,033 1,352,853 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231114 107~115 108~310 107~095 108~290 +1~150 2,122,373 4,599,341 +0 Hover/Click
Mar24 231114 107~240 109~100 107~215 109~085 +1~150 19,641 33,015 +0 Hover/Click
Jun24 231114 110~005 110~005 110~005 110~005 +1~150 1 7 +0 Hover/Click
Total Volume and Open Interest 2,142,015 4,632,363 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231114 104~314 106~016 104~280 106~004 +1~004 1,506,719 5,921,192 +0 Hover/Click
Mar24 231114 105~122 106~164 105~112 106~152 +1~020 31,294 63,337 +0 Hover/Click
Jun24 231114 106~302 106~302 106~302 106~302 +1~020 0 1 +0 Hover/Click
Total Volume and Open Interest 1,538,013 5,984,530 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231114 101~080 101~216 101~061 101~213 +0~132 783,793 4,140,331 +0 Hover/Click
Mar24 231114 101~197 102~033 101~192 102~027 +0~150 7,366 28,649 +0 Hover/Click
Jun24 231114 102~155 102~155 102~155 102~155 +0~150       Hover/Click
Total Volume and Open Interest 791,159 4,168,980 +0  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231114 94.740 94.760 94.735 94.755 +0.015 50,302 283,014 -5,788  
Mar24 231114 94.795 94.860 94.790 94.850 +0.050 42,994 148,697 +2,924  
Jun24 231114 94.980 95.080 94.960 95.065 +0.085 33,212 162,024 -5,064  
Sep24 231114 95.205 95.335 95.175 95.315 +0.110 26,450 131,099 -2,057  
Dec24 231114 95.415 95.580 95.385 95.560 +0.140 41,401 187,089 +5,991  
Mar25 231114 95.580 95.780 95.545 95.755 +0.170 25,946 90,746 +323  
Jun25 231114 95.705 95.915 95.655 95.890 +0.185 27,214 89,737 -1,899  
Sep25 231114 95.785 96.000 95.740 95.985 +0.195 22,776 62,485 -571  
Dec25 231114 95.845 96.065 95.805 96.050 +0.190 12,835 73,011 -787  
Mar26 231114 95.880 96.110 95.855 96.100 +0.195 9,330 67,564 -444  
Jun26 231114 95.930 96.140 95.895 96.135 +0.195 5,332 45,220 -448  
Sep26 231114 95.945 96.165 95.925 96.160 +0.195 6,045 42,971 +1,132  
Dec26 231114 95.960 96.185 95.945 96.180 +0.195 3,175 20,718 +180  
Mar27 231114 95.985 96.195 95.965 96.195 +0.195 2,286 19,280 -303  
Jun27 231114 96.000 96.215 95.985 96.210 +0.195 3,011 14,505 -172  
Sep27 231114 96.010 96.220 96.005 96.220 +0.195 1,452 5,799 -21  
Dec27 231114 96.010 96.220 96.005 96.220 +0.195 1,207 7,184 -139  
Mar28 231114 96.010 96.215 96.000 96.215 +0.195 988 3,269 +176  
Total Volume and Open Interest 317,652 1,651,379 -6,463  
Ultra T-Bond(CBOT)
Dec23 231114 117~03 120~13 116~17 119~27 +2~16 449,882 1,579,950 +0  
Mar24 231114 118~02 121~08 117~19 120~22 +2~17 155 1,318 +0  
Jun24 231114 121~28 121~28 121~28 121~28 +2~17        
Total Volume and Open Interest 450,037 1,581,268 +0  
Ultra 10-Yr T-Note(CBOT)
Dec23 231114 110~205 112~170 110~175 112~135 +1~220 629,149 2,010,505 +0  
Mar24 231114 110~280 112~245 110~260 112~215 +1~225 345 1,032 +0  
Jun24 231114 112~145 112~145 112~145 112~145 +1~225        
Total Volume and Open Interest 629,494 2,011,537 +0  
30 Day Federal Funds(CBOT)
Nov23 231114 94.670 94.673 94.670 94.670 unch 4,122 502,139 +0  
Dec23 231114 94.655 94.675 94.645 94.670 +0.020 10,860 115,705 +0  
Jan24 231114 94.640 94.675 94.625 94.670 +0.035 88,177 393,811 +0  
Feb24 231114 94.600 94.680 94.590 94.675 +0.070 97,083 313,942 +0  
Mar24 231114 94.610 94.710 94.600 94.705 +0.090 14,737 48,351 +0  
Apr24 231114 94.635 94.760 94.625 94.760 +0.120 75,319 185,790 +0  
Total Volume and Open Interest 386,503 1,750,808 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231114 144.39 144.66 144.23 144.66 +0.35 1,643 15,376 -116 Hover/Click
Mar24 231114 143.77 143.77 143.77 143.77 +0.35 0 14 +0 Hover/Click
Jun24 231114 143.77 143.77 143.77 143.77 +0.35       Hover/Click
Total Volume and Open Interest 1,643 15,390 -116  
Euro-Buxl(EUREX)
Dec23 231114 124.40 127.26 124.22 127.20 +2.86 111,780 216,204 -11,714  
Mar24 231114 124.60 127.20 124.60 127.20 +2.88 436 2,091 +431  
Jun24 231114 126.92 126.92 126.92 126.92 +2.52        
Total Volume and Open Interest 112,216 218,295 -11,283  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231114 129.69 130.98 129.60 130.88 +1.24 901,482 1,353,508 -5,240 Hover/Click
Mar24 231114 130.06 131.29 130.00 131.24 +1.29 1,012 7,183 +424 Hover/Click
Jun24 231114 130.71 130.71 130.71 130.71 +1.18 0 2 +0 Hover/Click
Total Volume and Open Interest 902,494 1,360,693 -4,816  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231114 116.13 116.80 116.04 116.71 +0.59 684,485 1,230,764 -2,632 Hover/Click
Mar24 231114 115.65 116.28 115.65 116.26 +0.59 2,354 14,039 +2,285 Hover/Click
Jun24 231114 117.98 117.98 117.98 117.98 +0.63       Hover/Click
Total Volume and Open Interest 686,839 1,244,803 -347  
Euro-Schatz(EUREX)
Dec23 231114 104.96 105.15 104.93 105.11 +0.16 542,303 2,080,406 +46,060  
Mar24 231114 105.29 105.52 105.29 105.49 +0.18 592 14,207 +11  
Jun24 231114 105.71 105.71 105.71 105.71 +0.16 0 6 +0  
Total Volume and Open Interest 542,895 2,094,619 +46,071  
3-Mth Euribor(EUREX)
Dec23 231114 96.025 96.025 96.025 96.025 +0.015 738 211 +159  
Mar24 231114 96.160 96.160 96.160 96.160 +0.040 6,447 527 +301  
Jun24 231114 96.345 96.415 96.345 96.415 +0.070 11,373 327 -64  
Total Volume and Open Interest 37,422 2,695 -105  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231114 95~03 96~29 94~28 96~24 +1~24 147,873 456,547 +5,524 Hover/Click
Mar24 231114 95~17 96~29 95~17 96~29 +1~24 312 519 +291 Hover/Click
Total Volume and Open Interest 148,185 457,066 +5,815  
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 231114 96.020 96.025 96.010 96.025 +0.015 91,369 639,570 +7,941  
Mar24 231114 96.125 96.165 96.115 96.160 +0.040 113,034 671,613 +1,805  
Jun24 231114 96.350 96.425 96.335 96.415 +0.070 127,002 563,690 +12,328  
Total Volume and Open Interest 937,198 4,179,172 +32,932  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231114 95.56 95.57 95.55 95.57 unch 17,211 270,168 -2,816  
Mar24 231114 95.40 95.41 95.39 95.41 unch 26,950 261,254 +5,266  
Jun24 231114 95.36 95.37 95.34 95.35 -0.01 25,326 203,772 +2,314  
Sep24 231114 95.36 95.38 95.35 95.36 -0.01 17,818 142,971 +1,810  
Dec24 231114 95.42 95.44 95.41 95.42 -0.01 19,775 129,571 -120  
Mar25 231114 95.49 95.52 95.47 95.50 unch 15,083 78,971 +4,455  
Jun25 231114 95.56 95.59 95.54 95.57 unch 7,811 69,681 -109  
Sep25 231114 95.62 95.65 95.59 95.63 unch 4,769 53,184 +512  
Dec25 231114 95.66 95.66 95.66 95.66 -0.01 1,161 5,823 -53  
Mar26 231114 95.67 95.67 95.67 95.67 -0.02 250 2,202 +96  
Total Volume and Open Interest 136,167 1,218,466 +11,365  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231114 95.32 95.35 95.28 95.33 +0.01 165,504 1,265,245 -10,321  
Mar24 231114 95.33 95.33 95.33 95.33 +0.01        
Total Volume and Open Interest 165,504 1,265,245 -10,321  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231114 95.70 95.72 95.66 95.70 unch 183,043 832,424 -18,010  
Mar24 231114 95.73 95.73 95.73 95.73 unch        
Total Volume and Open Interest 183,043 832,424 -18,010  
Gold(CMX) Weekly Monthly
Dec23 231114 1950.3 1975.3 1938.8 1966.5 +16.3 229,637 250,832 -30,961 Hover/Click
Feb24 231114 1970.4 1995.2 1959.0 1986.4 +16.2 66,099 161,269 +21,369 Hover/Click
Apr24 231114 1989.0 2013.2 1983.0 2005.6 +16.2 4,190 27,710 +367 Hover/Click
Jun24 231114 2011.5 2033.9 1999.0 2025.4 +16.1 4,562 17,604 +841 Hover/Click
Aug24 231114 2025.7 2051.5 2019.8 2043.2 +15.8 1,029 6,335 +115 Hover/Click
Oct24 231114 2045.0 2067.1 2042.8 2061.0 +15.7 121 880 +13 Hover/Click
Dec24 231114 2062.3 2086.0 2062.3 2078.6 +15.2 254 5,024 +117 Hover/Click
Feb25 231114 2095.7 2095.7 2095.7 2095.7 +14.9 0 107 +0 Hover/Click
Apr25 231114 2111.2 2111.2 2111.2 2111.2 +14.8 0 99 +0 Hover/Click
Jun25 231114 2127.3 2127.3 2127.3 2127.3 +14.6 1 860 -1 Hover/Click
Aug25 231114 2143.6 2143.6 2143.6 2143.6 +14.6 0 2 +0 Hover/Click
Total Volume and Open Interest 307,024 473,141 -7,336  
Silver(CMX) Weekly Monthly
Dec23 231114 2237.0 2325.5 2215.0 2313.2 +77.4 63,953 72,751 -1,229 Hover/Click
Mar24 231114 2271.5 2358.0 2250.5 2346.6 +77.2 14,235 46,777 +3,831 Hover/Click
May24 231114 2295.5 2376.5 2293.5 2369.9 +77.1 814 7,480 +171 Hover/Click
Jul24 231114 2323.5 2397.0 2323.5 2392.9 +77.0 167 2,699 +43 Hover/Click
Sep24 231114 2341.5 2416.3 2341.5 2416.3 +78.0 70 605 +15 Hover/Click
Dec24 231114 2407.0 2455.0 2407.0 2449.2 +78.7 55 379 +0 Hover/Click
Mar25 231114 2487.6 2487.6 2487.6 2487.6 +78.7 0 1 +0 Hover/Click
Total Volume and Open Interest 79,393 131,505 +2,768  
Platinum(NYMEX) Weekly Monthly
Jan24 231114 867.1 895.5 867.1 892.8 +29.2 31,215 80,945 +5,236 Hover/Click
Apr24 231114 876.7 902.0 876.5 899.3 +28.3 1,542 6,423 +599 Hover/Click
Jul24 231114 884.7 908.6 884.7 906.4 +27.8 274 509 +91 Hover/Click
Oct24 231114 892.6 913.6 892.6 913.4 +27.1 22 78 +17 Hover/Click
Total Volume and Open Interest 33,114 88,101 +5,957  
Palladium(NYMEX) Weekly Monthly
Dec23 231114 987.00 1035.50 973.00 1026.60 +44.30 6,415 18,864 -198 Hover/Click
Mar24 231114 991.50 1040.00 978.50 1031.00 +43.70 1,501 7,627 +432 Hover/Click
Jun24 231114 998.00 1043.50 998.00 1039.20 +44.60 7 113 +1 Hover/Click
Total Volume and Open Interest 7,926 26,618 +237  
Copper(CMX) Weekly Monthly
Dec23 231114 367.20 371.90 364.90 368.35 +1.75 96,127 101,301 +130 Hover/Click
Mar24 231114 370.25 375.25 368.45 372.15 +2.00 42,635 74,183 +3,733 Hover/Click
May24 231114 372.75 377.65 371.20 374.75 +2.05 5,283 19,791 +1,047 Hover/Click
Jul24 231114 374.55 379.85 373.65 377.10 +2.10 2,888 12,900 +819 Hover/Click
Sep24 231114 377.50 380.75 375.90 379.15 +2.15 536 2,702 +119 Hover/Click
Total Volume and Open Interest 148,940 219,489 +6,058  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231114 34385 34984 34334 34887 +502 148,243 99,516 +691 Hover/Click
Mar24 231114 34712 35300 34692 35207 +502 135 756 -6 Hover/Click
Jun24 231114 35289 35600 35289 35449 +509 2 19 -2 Hover/Click
Sep24 231114 35524 35678 35524 35524 +294 0 2 +0 Hover/Click
Total Volume and Open Interest 148,380 100,293 +683  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231114 4427.25 4524.25 4420.25 4511.00 +85.75 1,752,002 2,164,443 +8,703 Hover/Click
Mar24 231114 4475.25 4573.50 4470.75 4560.00 +86.25 4,429 33,407 +228 Hover/Click
Jun24 231114 4527.50 4623.50 4526.00 4610.75 +85.75 563 4,080 -73 Hover/Click
Sep24 231114 4606.00 4655.25 4606.00 4655.25 +84.50 315 1,147 -313 Hover/Click
Total Volume and Open Interest 1,757,340 2,205,411 +8,545  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231114 15558.00 15918.75 15552.00 15879.75 +332.75 679,633 269,620 +3,896 Hover/Click
Mar24 231114 15751.25 16116.25 15750.50 16078.25 +335.25 1,631 4,599 +341 Hover/Click
Jun24 231114 15995.75 16315.75 15995.75 16267.00 +339.25 9 76 +4 Hover/Click
Total Volume and Open Interest 681,273 274,422 +4,241  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231114 2445.10 2545.70 2438.60 2538.30 +94.60 11,422 39,270 -335 Hover/Click
Mar24 231114 2555.00 2555.00 2555.00 2555.00 +94.20 0 2 +0 Hover/Click
Jun24 231114 2575.40 2575.40 2575.40 2575.40 +94.90       Hover/Click
Total Volume and Open Interest 11,422 39,272 -335  
Volatility Index(CBOE)
Nov23 231114 14.85 15.05 14.05 14.27 -0.53 73,575 89,199 -7,822  
Dec23 231114 15.90 16.00 15.17 15.74 -0.11 91,471 181,653 +8,667  
Jan24 231114 17.15 17.23 16.56 17.09 -0.04 24,648 66,525 +3,775  
Feb24 231114 17.72 17.80 17.25 17.75 unch 10,489 28,315 +1,210  
Total Volume and Open Interest 213,901 402,303 +6,483  
S & P 600(CME)
Dec23 231114 1178.20 1178.20 1116.30 1178.20 +60.00 2 777 +0  
Mar24 231114 1191.20 1191.20 1191.20 1191.20 +61.10        
Total Volume and Open Interest 2 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231114 1712.20 1808.20 1707.10 1805.20 +93.70 227,569 551,604 -131 Hover/Click
Mar24 231114 1728.50 1826.90 1726.20 1824.00 +94.60 374 1,707 +203 Hover/Click
Jun24 231114 1798.20 1840.70 1746.90 1840.70 +93.50 0 8 +0 Hover/Click
Total Volume and Open Interest 227,943 553,319 +72  
Nikkei 225(CME)
Dec23 231114 32800 33255 32685 33220 +430 6,452 15,624 +77  
Mar24 231114 32710 33195 32660 33185 +440 45 83 -5  
Total Volume and Open Interest 6,497 15,707 +72  
Nikkei 225(SGX) Weekly Monthly
Dec23 231114 32595 32860 32575 32690 +100 36,327 123,982 +482  
Mar24 231114 32585 32655 32585 32605 +80 1,571 3,114 +1,971  
Jun24 231114 32475 32475 32370 32370 +85 3 2,318 +1  
Total Volume and Open Interest 37,902 136,470 -570  
Nikkei 225 Mini(JPX)
Dec23 231114 32600 32850 32570 32710 +140 887,149 379,946 +1,743  
Mar24 231114 32515 32770 32485 32620 +140 45,829 24,747 -822  
Jun24 231114 32230 32505 32230 32360 +130 1,199 2,602 -65  
Total Volume and Open Interest 953,038 440,292 -51,638  
Nikkei 225(JPX)
Dec23 231114 32600 32850 32570 32710 +140 58,113 225,726 -598  
Mar24 231114 32510 32760 32500 32620 +140 3,894 19,292 +1,161  
Jun24 231114 32330 32360 32330 32360 +130 16 13,500 +311  
Total Volume and Open Interest 62,026 302,980 +961  
Nikkei 225(CME) Yen
Dec23 231114 32785 33245 32670 33210 +430 36,858 60,506 +462  
Mar24 231114 32700 33135 32595 33120 +425 30 4,605 +24  
Jun24 231114 32885 32885 32885 32885 +425        
Total Volume and Open Interest 36,888 65,112 +486  
Nikkei 225(CME) e-Mini Yen
Dec23 231114 33210 33210 33210 33210 +430        
Mar24 231114 33120 33120 33120 33120 +425 0 1 +0  
Jun24 231114 32885 32885 32885 32885 +425        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231114 7094.5 7212.5 7085.5 7189.5 +100.0 57,315 187,678 +2,511  
Dec23 231114 7100.5 7224.0 7097.5 7201.0 +100.0 989 2,423 +913  
Jan24 231114 7222.0 7222.0 7222.0 7222.0 +100.5        
Mar24 231114 7264.5 7264.5 7264.5 7264.5 +98.5 0 1 +0  
Jun24 231114 7163.0 7163.0 7163.0 7163.0 +100.5        
Sep24 231114 7220.5 7220.5 7220.5 7220.5 +100.0        
Total Volume and Open Interest 58,304 190,103 +3,424  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231114 17500 17652 17382 17402 -88 102,272 121,468 +3,468  
Dec23 231114 17598 17718 17465 17484 -87 1,017 18,100 +329  
Jan24 231114 17683 17683 17560 17560 -123 0 1 +0  
Total Volume and Open Interest 103,476 142,789 +3,717  
DAX(EUREX) Weekly Monthly
Dec23 231114 15418.0 15690.0 15387.0 15676.0 +284.0 56,777 70,065 -330  
Mar24 231114 15600.0 15841.0 15587.0 15841.0 +286.0 23 128 +6  
Jun24 231114 16073.0 16073.0 16073.0 16073.0 +287.0 0 7 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231114 15423.0 15689.0 15388.0 15676.0 +284.0 41,182 15,655 -1,454  
Mar24 231114 15600.0 15850.0 15559.0 15841.0 +286.0 9 156 -9  
Jun24 231114 15963.0 16073.0 15963.0 16073.0 +287.0 1 14 +1  
Total Volume and Open Interest 41,192 15,825 -1,462  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231114 4244 4316 4238 4307 +66 870,864 3,041,288 +13,493  
Mar24 231114 4270 4345 4270 4339 +66 84 47,591 +39  
Jun24 231114 4283 4283 4283 4283 +66 0 15,469 +0  
Total Volume and Open Interest 870,948 3,107,602 +13,532  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231114 10611 10742 10592 10722 +123 33,186 150,950 +1,884  
Mar24 231114 10577 10677 10561 10665 +122 4 1,437 +0  
Jun24 231114 10548 10548 10548 10548 +120 0 540 +0  
Total Volume and Open Interest 33,190 153,090 +1,884  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231114 7441.50 7468.00 7397.00 7459.00 +20.00 103,595 501,846 -5,941  
Mar24 231114 7475.00 7478.00 7454.50 7478.00 +21.00 16 4,335 +5  
Jun24 231114 7493.50 7493.50 7493.50 7493.50 +21.00 0 949 +0  
Total Volume and Open Interest 103,611 507,131 -5,936  
SPI 200(SFE) Weekly Monthly
Dec23 231114 6964.0 7035.0 6961.0 7025.0 +65.0 40,585 225,407 -957  
Mar24 231114 6965.0 7005.0 6964.0 6998.0 +66.0 6 62 +0  
Jun24 231114 6998.0 6998.0 6998.0 6998.0 +66.0 0 125 +0  
Total Volume and Open Interest 40,637 225,676 -964  
FTSE MIB(ISE)
Dec23 231114 28795.00 29300.00 28780.00 29225.00 +431.00 17,151 105,655 +2,712  
Mar24 231114 29430.00 29440.00 28970.00 29407.00 +441.00 26 964 +14  
Jun24 231114 28902.00 28902.00 28902.00 28902.00 +441.00 0 3 +0  
Total Volume and Open Interest 17,177 106,622 +2,726  
KOSPI 200(KFE)
Dec23 231114 326.60 328.90 326.25 327.80 +2.70 205,374 271,663 +758  
Mar24 231114 325.75 328.05 325.50 326.90 +2.85 538 34,142 -705  
Jun24 231114 327.00 328.30 327.00 327.60 +2.55 0 16,086 +0  
Total Volume and Open Interest 205,912 337,985 +53  
GSCI(CME) Weekly Monthly
Nov23 231114 566.00 571.65 564.10 565.70 -0.55 98 170 -88  
Dec23 231114 568.70 572.45 566.15 566.50 -0.35 98 504 +76  
Jan24 231114 564.00 564.00 564.00 564.00 -5.35        
Total Volume and Open Interest 196 674 -12  
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