Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 15, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231115 1389.00 1398.50 1379.50 1385.00 -4.75 133,136 290,892 +1,526 Hover/Click
Mar24 231115 1401.25 1410.75 1393.00 1399.50 -3.00 46,450 162,482 +2,960 Hover/Click
May24 231115 1411.00 1419.75 1403.50 1410.75 -1.75 28,209 120,676 +101 Hover/Click
Jul24 231115 1413.50 1421.00 1406.00 1413.50 -1.00 18,879 78,685 -1,281 Hover/Click
Aug24 231115 1388.00 1393.75 1380.75 1388.00 unch 1,942 6,041 +64 Hover/Click
Sep24 231115 1333.00 1338.00 1327.25 1335.00 +1.50 1,065 4,086 +1 Hover/Click
Nov24 231115 1310.75 1315.25 1304.75 1314.00 +2.50 9,217 60,901 -332 Hover/Click
Jan25 231115 1316.25 1321.00 1311.50 1320.00 +3.00 256 2,495 +22 Hover/Click
Mar25 231115 1308.00 1312.75 1304.50 1312.25 +4.50 263 1,814 +41 Hover/Click
May25 231115 1308.25 1310.25 1303.00 1310.00 +4.75 316 1,592 +75 Hover/Click
Jul25 231115 1307.25 1312.75 1306.00 1312.75 +4.75 29 188 -6 Hover/Click
Aug25 231115 1303.25 1303.25 1303.25 1303.25 +5.00 0 1 +0 Hover/Click
Sep25 231115 1273.50 1273.50 1273.50 1273.50 +5.00 0 5 +0 Hover/Click
Nov25 231115 1259.00 1263.00 1257.00 1262.00 +3.25 30 577 +9 Hover/Click
Total Volume and Open Interest 240,078 730,647 +3,116  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231115 473.70 479.00 464.20 469.20 -4.40 62,210 117,205 -5,345 Hover/Click
Jan24 231115 455.60 460.60 448.00 452.00 -3.60 68,154 150,573 +7,810 Hover/Click
Mar24 231115 441.00 445.00 434.50 436.90 -4.00 48,752 109,915 +8,181 Hover/Click
May24 231115 429.20 432.80 424.30 426.20 -3.30 31,959 86,336 +1,693 Hover/Click
Jul24 231115 424.80 428.20 420.80 422.90 -2.50 16,615 44,809 +283 Hover/Click
Aug24 231115 420.60 422.10 415.20 417.20 -2.20 2,960 6,083 -291 Hover/Click
Sep24 231115 409.80 414.50 408.20 410.30 -1.70 1,238 4,185 +108 Hover/Click
Oct24 231115 405.10 405.60 399.40 402.50 -1.20 762 5,748 +122 Hover/Click
Dec24 231115 402.90 406.50 400.00 403.70 -1.00 2,757 17,473 +399 Hover/Click
Jan25 231115 403.30 404.70 399.30 402.30 -0.90 87 1,366 +17 Hover/Click
Total Volume and Open Interest 235,728 544,952 +12,994  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231115 52.82 53.62 52.42 53.05 +0.30 66,796 93,052 -9,883 Hover/Click
Jan24 231115 52.01 52.87 51.84 52.42 +0.46 44,512 133,299 +7,332 Hover/Click
Mar24 231115 51.81 52.56 51.56 52.03 +0.33 29,857 107,772 +3,486 Hover/Click
May24 231115 51.69 52.47 51.46 51.90 +0.28 15,080 63,280 +1,350 Hover/Click
Jul24 231115 51.71 52.29 51.26 51.69 +0.24 13,731 62,722 +1,731 Hover/Click
Aug24 231115 51.25 51.85 50.81 51.20 +0.16 2,798 13,673 +421 Hover/Click
Sep24 231115 50.65 51.37 50.32 50.69 +0.10 2,099 11,779 +463 Hover/Click
Oct24 231115 50.20 50.72 49.72 50.06 +0.04 1,252 8,006 +203 Hover/Click
Dec24 231115 49.91 50.52 49.45 49.79 +0.01 4,179 28,858 +1,306 Hover/Click
Jan25 231115 49.75 50.34 49.37 49.64 -0.01 208 1,475 -115 Hover/Click
Total Volume and Open Interest 180,667 527,515 +6,353  
Canola(WCE) Weekly Monthly
Jan24 231115 713.3 725.0 713.0 719.5 +5.6 0 139,039 -751 Hover/Click
Mar24 231115 720.1 730.9 719.5 725.1 +4.8 0 78,787 +2,100 Hover/Click
May24 231115 726.9 733.8 724.2 728.5 +5.1 0 42,783 +65 Hover/Click
Jul24 231115 726.7 736.8 726.7 731.4 +4.8 0 13,783 +400 Hover/Click
Nov24 231115 713.7 721.9 713.7 718.1 +4.4 0 7,438 +79 Hover/Click
Jan25 231115 717.3 719.9 716.8 719.2 +3.4 0 120 -1 Hover/Click
Total Volume and Open Interest 0 281,960 +1,892  
Corn(CBOT) Weekly Monthly
Dec23 231115 477.75 480.50 467.25 470.75 -7.50 249,727 466,121 -28,042 Hover/Click
Mar24 231115 493.75 496.50 485.00 488.50 -5.75 167,509 478,663 +27,084 Hover/Click
May24 231115 503.25 505.75 495.25 498.50 -5.25 33,279 144,033 +243 Hover/Click
Jul24 231115 512.00 514.25 503.75 507.00 -5.00 32,504 162,535 +2,684 Hover/Click
Sep24 231115 512.50 514.25 505.00 507.50 -5.00 8,853 56,429 +932 Hover/Click
Dec24 231115 518.00 519.75 510.25 512.25 -5.75 20,171 129,127 +3,970 Hover/Click
Mar25 231115 528.00 530.00 520.75 522.75 -5.75 1,038 5,532 +359 Hover/Click
May25 231115 526.00 534.00 525.75 527.50 -5.50 100 1,419 +46 Hover/Click
Jul25 231115 531.25 533.50 525.25 527.00 -5.25 122 2,761 +57 Hover/Click
Sep25 231115 512.00 512.00 512.00 512.00 -2.25 24 78 -11 Hover/Click
Total Volume and Open Interest 513,515 1,451,398 +7,421  
Wheat(CBOT) Weekly Monthly
Dec23 231115 572.75 579.25 557.00 560.50 -11.50 80,609 137,899 -14,138 Hover/Click
Mar24 231115 598.75 604.50 585.75 588.00 -9.75 70,754 175,474 +21,574 Hover/Click
May24 231115 613.50 619.25 601.75 603.50 -9.50 17,105 49,567 +1,301 Hover/Click
Jul24 231115 626.50 632.50 617.00 618.00 -8.75 8,900 56,013 +1,495 Hover/Click
Sep24 231115 640.00 646.50 631.75 632.75 -8.75 1,922 11,047 -198 Hover/Click
Dec24 231115 657.25 663.50 648.50 649.00 -9.00 1,194 12,772 +6 Hover/Click
Total Volume and Open Interest 180,989 444,180 +10,015  
Wheat(KCBT) Weekly Monthly
Dec23 231115 639.25 649.00 634.25 639.75 unch 25,817 64,250 -4,320 Hover/Click
Mar24 231115 649.50 657.75 643.25 648.25 -1.25 26,076 93,872 +8,867 Hover/Click
May24 231115 656.50 663.75 649.75 654.75 -1.75 5,274 34,315 +645 Hover/Click
Jul24 231115 662.75 669.75 656.25 660.75 -2.00 2,284 26,677 +384 Hover/Click
Sep24 231115 674.00 679.50 666.25 670.50 -2.25 298 4,402 +104 Hover/Click
Dec24 231115 689.00 691.50 679.25 683.25 -2.00 100 3,031 +32 Hover/Click
Mar25 231115 688.00 695.00 685.00 688.00 -2.25 2 373 -1 Hover/Click
Total Volume and Open Interest 59,851 227,014 +5,711  
Wheat(MGE) Weekly Monthly
Dec23 231115 734.00 738.75 731.00 735.25 +0.75 4,409 30,295 -1,119 Hover/Click
Mar24 231115 745.50 752.00 743.50 748.00 +0.75 5,709 31,489 +891 Hover/Click
May24 231115 754.50 760.00 751.50 755.50 -0.25 467 6,446 +0 Hover/Click
Jul24 231115 763.75 764.75 759.25 762.25 -1.75 95 3,118 +17 Hover/Click
Sep24 231115 769.00 770.50 768.00 769.00 -2.25 66 2,658 +20 Hover/Click
Dec24 231115 777.00 778.50 777.00 778.50 -3.00 2 719 +0 Hover/Click
Total Volume and Open Interest 10,748 74,747 -191  
Oats(CBOT) Weekly Monthly
Dec23 231115 358.75 358.75 347.75 351.75 -4.50 410 2,287 -25 Hover/Click
Mar24 231115 373.50 375.00 365.00 370.25 -3.00 380 2,276 +121 Hover/Click
May24 231115 381.00 381.00 381.00 381.00 -3.00 1 249 -1 Hover/Click
Jul24 231115 387.00 387.00 387.00 387.00 -6.75 5 72 +0 Hover/Click
Total Volume and Open Interest 796 4,935 +95  
Rough Rice(CBOT) Weekly Monthly
Nov23 231114 16.89 16.89 16.73 16.73 -0.12 12 317 -5 Hover/Click
Jan24 231115 16.75 17.01 16.73 16.94 +0.17 1,006 8,495 +100 Hover/Click
Mar24 231115 17.05 17.18 17.04 17.15 +0.15 152 935 -21 Hover/Click
May24 231115 17.35 17.35 17.35 17.35 +0.16 0 6 +0 Hover/Click
Total Volume and Open Interest 1,181 10,396 +76  
Live Cattle(CME) Weekly Monthly
Dec23 231115 175.630 178.100 175.450 177.785 +1.935 26,275 56,044 -7,292 Hover/Click
Feb24 231115 176.485 179.050 176.200 178.785 +1.905 27,494 104,285 +4,854 Hover/Click
Apr24 231115 178.485 180.735 178.185 180.485 +1.685 8,714 52,756 +231 Hover/Click
Jun24 231115 173.400 175.250 173.100 175.035 +1.300 6,290 38,395 +620 Hover/Click
Aug24 231115 174.080 175.500 173.600 175.235 +0.905 3,720 18,007 +716 Hover/Click
Oct24 231115 178.750 180.580 178.750 180.300 +0.900 1,643 7,760 +209 Hover/Click
Total Volume and Open Interest 74,863 286,757 -517  
Feeder Cattle(CME) Weekly Monthly
Nov23 231115 229.500 229.735 229.130 229.435 -0.615 1,055 4,059 -4 Hover/Click
Jan24 231115 228.800 231.185 228.130 230.900 +1.900 7,040 23,135 -154 Hover/Click
Mar24 231115 231.080 233.900 230.650 233.500 +2.120 3,810 8,820 -18 Hover/Click
Apr24 231115 234.435 237.750 234.300 237.300 +2.315 1,915 5,670 +277 Hover/Click
May24 231115 238.200 241.435 237.985 240.850 +2.200 1,311 4,652 -6 Hover/Click
Aug24 231115 250.435 253.950 250.435 253.400 +2.300 496 3,562 +38 Hover/Click
Sep24 231115 253.235 255.600 252.785 255.250 +2.015 188 895 +17 Hover/Click
Total Volume and Open Interest 15,858 51,042 +167  
Lean Hogs(CME) Weekly Monthly
Dec23 231115 72.250 72.380 70.930 71.050 -1.250 34,655 52,215 -5,044 Hover/Click
Feb24 231115 75.950 76.380 74.830 74.900 -1.030 23,298 69,873 +7,272 Hover/Click
Apr24 231115 81.730 82.000 81.080 81.250 -0.530 6,618 34,698 +693 Hover/Click
May24 231115 87.230 87.250 86.530 86.650 -0.500 95 1,283 +72  
Jun24 231115 94.500 95.080 94.350 94.480 -0.250 3,426 15,128 +588 Hover/Click
Jul24 231115 96.150 96.480 95.680 95.900 -0.250 4,094 11,672 +1,221 Hover/Click
Aug24 231115 96.080 96.350 95.400 95.680 -0.400 1,457 5,341 +324 Hover/Click
Oct24 231115 83.530 83.850 82.800 83.080 -0.450 677 3,233 +293 Hover/Click
Total Volume and Open Interest 74,429 194,673 +5,448  
Class III Milk(CME) Weekly Monthly
Nov23 231115 17.11 17.14 17.06 17.10 -0.03 96 3,559 -43 Hover/Click
Dec23 231115 17.59 17.66 17.29 17.45 -0.11 594 6,398 -85 Hover/Click
Jan24 231115 17.70 17.70 17.29 17.49 -0.11 301 3,047 +71 Hover/Click
Feb24 231115 18.05 18.05 17.76 17.93 -0.08 200 1,637 +89 Hover/Click
Mar24 231115 18.13 18.24 18.13 18.24 unch 71 1,283 +20 Hover/Click
Apr24 231115 18.20 18.28 18.20 18.26 -0.06 3 946 +1 Hover/Click
May24 231115 18.34 18.35 18.26 18.32 -0.02 3 892 +0 Hover/Click
Jun24 231115 18.40 18.44 18.37 18.40 unch 6 903 +2 Hover/Click
Jul24 231115 18.56 18.64 18.51 18.64 +0.08 9 667 +8 Hover/Click
Aug24 231115 18.56 18.65 18.56 18.65 +0.08 7 671 +1 Hover/Click
Sep24 231115 18.62 18.75 18.62 18.74 +0.09 10 660 -1 Hover/Click
Oct24 231115 18.60 18.72 18.60 18.72 +0.12 5 421 +0 Hover/Click
Nov24 231115 18.52 18.74 18.52 18.74 +0.22 13 397 +0 Hover/Click
Total Volume and Open Interest 1,325 21,924 +63  
Cocoa(ICE) Weekly Monthly
Dec23 231115 3925 3969 3886 3939 -7 12,766 35,195 -7,722 Hover/Click
Mar24 231115 3965 4019 3939 3992 +8 27,172 145,630 +4,244 Hover/Click
May24 231115 3940 3995 3918 3972 +11 7,410 54,532 +918 Hover/Click
Jul24 231115 3912 3965 3892 3944 +11 2,606 38,520 +679 Hover/Click
Sep24 231115 3871 3922 3855 3896 +3 599 13,920 +24 Hover/Click
Dec24 231115 3783 3833 3770 3803 -3 481 10,557 -3 Hover/Click
Mar25 231115 3700 3752 3690 3729 -2 47 2,996 -7 Hover/Click
Total Volume and Open Interest 51,100 301,830 -1,865  
Coffee "C"(ICE) Weekly Monthly
Dec23 231115 177.00 181.90 175.00 180.80 +4.35 12,842 21,959 -9,766 Hover/Click
Mar24 231115 172.35 176.10 169.40 175.15 +3.75 31,763 95,551 +3,593 Hover/Click
May24 231115 172.35 175.80 169.60 175.00 +3.40 9,764 37,304 +553 Hover/Click
Jul24 231115 172.90 176.30 170.45 175.65 +3.35 3,351 12,567 +452 Hover/Click
Sep24 231115 174.15 177.15 171.65 176.50 +3.30 871 6,687 -137 Hover/Click
Dec24 231115 175.00 178.50 173.20 177.90 +3.35 801 10,771 +254 Hover/Click
Total Volume and Open Interest 59,629 188,186 -4,921  
Orange Juice(ICE) Weekly Monthly
Jan24 231115 391.75 405.85 390.95 398.00 +8.80 455 7,110 +1 Hover/Click
Mar24 231115 375.25 387.90 374.55 383.20 +8.35 102 1,045 +49 Hover/Click
May24 231115 369.85 374.00 368.50 373.65 +10.05 22 316 +0 Hover/Click
Jul24 231115 365.50 365.50 365.50 365.50 +10.50 1 70 -1 Hover/Click
Sep24 231115 352.40 352.40 352.40 352.40 +11.50 0 5 +0 Hover/Click
Nov24 231115 340.80 340.80 340.80 340.80 +11.50 0 1 +0 Hover/Click
Total Volume and Open Interest 580 8,555 +49  
Sugar #11(ICE) Weekly Monthly
Mar24 231115 27.20 27.37 27.02 27.15 -0.03 42,978 435,374 -2,117 Hover/Click
May24 231115 25.80 25.97 25.68 25.81 unch 15,646 150,576 +953 Hover/Click
Jul24 231115 24.72 24.85 24.61 24.74 +0.05 11,139 111,874 +695 Hover/Click
Oct24 231115 24.18 24.31 24.11 24.23 +0.08 9,198 82,667 +1,348 Hover/Click
Mar25 231115 24.10 24.22 24.03 24.15 +0.08 1,435 34,669 +311 Hover/Click
May25 231115 22.81 22.93 22.77 22.88 +0.11 414 16,338 +30 Hover/Click
Jul25 231115 21.79 21.93 21.77 21.88 +0.11 198 11,350 +36 Hover/Click
Oct25 231115 21.41 21.53 21.40 21.50 +0.11 100 9,734 -6 Hover/Click
Total Volume and Open Interest 81,277 861,153 +1,320  
London Cocoa(LCE) Weekly Monthly
Dec23 231115 3493 3536 3469 3510 +19 4,956 55,417 -358 Hover/Click
Mar24 231115 3423 3469 3400 3445 +18 14,237 152,290 +171 Hover/Click
May24 231115 3285 3321 3256 3299 +16 6,345 56,841 -108 Hover/Click
Jul24 231115 3161 3188 3130 3166 +9 4,154 47,596 -71 Hover/Click
Sep24 231115 3080 3100 3050 3083 +6 1,678 25,675 +304 Hover/Click
Dec24 231115 2968 2975 2945 2965 +1 1,448 26,160 -143 Hover/Click
Mar25 231115 2946 2953 2926 2941 -3 857 19,276 +715 Hover/Click
Total Volume and Open Interest 33,685 384,212 +510  
London Sugar(LCE) Weekly Monthly
Dec23 231115 747.30 750.50 738.80 746.60 +3.30 6,463 7,241 -1,999 Hover/Click
Mar24 231115 736.20 737.50 729.00 734.60 +2.30 7,423 44,000 +369 Hover/Click
May24 231115 720.80 721.40 714.50 716.70 +0.60 1,923 20,132 +489 Hover/Click
Aug24 231115 690.00 692.80 687.10 689.20 +1.40 450 7,112 +194 Hover/Click
Oct24 231115 667.00 669.80 664.90 666.80 +1.20 61 3,341 -1 Hover/Click
Total Volume and Open Interest 16,377 86,181 -900  
Cotton(ICE) Weekly Monthly
Dec23 231115 78.54 79.19 78.04 78.41 -0.27 23,202 33,587 -11,941 Hover/Click
Mar24 231115 81.15 81.50 80.52 81.01 -0.14 28,087 95,660 +7,537 Hover/Click
May24 231115 81.88 82.18 81.37 81.74 -0.14 7,506 38,194 +610 Hover/Click
Jul24 231115 82.00 82.64 82.00 82.27 -0.19 3,907 24,734 +1,177 Hover/Click
Oct24 231115 79.67 79.67 79.67 79.67 +0.08 0 45 +0 Hover/Click
Dec24 231115 78.03 78.34 77.64 78.02 -0.22 625 22,130 +175 Hover/Click
Total Volume and Open Interest 63,340 215,131 -2,430  
Crude Oil(NYM) Weekly Monthly
Dec23 231115 78.17 78.77 76.31 76.66 -1.60 262,903 171,442 -33,897 Hover/Click
Jan24 231115 78.10 78.69 76.45 76.79 -1.38 157,423 304,961 +13,820 Hover/Click
Feb24 231115 77.88 78.48 76.49 76.80 -1.18 48,379 121,003 +2,220 Hover/Click
Mar24 231115 77.66 78.25 76.44 76.72 -1.03 37,852 106,148 -1,317 Hover/Click
Apr24 231115 77.42 77.98 76.30 76.56 -0.93 13,335 69,568 -390 Hover/Click
May24 231115 76.83 77.69 76.10 76.36 -0.84 8,619 46,213 +8 Hover/Click
Jun24 231115 76.87 77.36 75.84 76.11 -0.76 38,269 156,374 +6,150 Hover/Click
Jul24 231115 76.81 76.98 75.59 75.82 -0.69 5,521 37,947 +493 Hover/Click
Aug24 231115 76.33 76.54 75.42 75.49 -0.63 1,328 41,715 +190 Hover/Click
Sep24 231115 75.78 76.18 74.91 75.13 -0.59 7,257 64,144 +533 Hover/Click
Oct24 231115 75.67 75.67 74.57 74.77 -0.54 2,031 34,488 +927 Hover/Click
Nov24 231115 75.02 75.36 74.36 74.41 -0.50 1,110 34,028 -98 Hover/Click
Dec24 231115 74.44 74.99 73.86 74.06 -0.47 20,813 159,678 +437 Hover/Click
Jan25 231115 73.65 73.93 73.26 73.67 -0.44 1,002 23,898 +160 Hover/Click
Feb25 231115 73.30 73.30 73.30 73.30 -0.41 45 13,661 -17 Hover/Click
Mar25 231115 72.81 73.51 72.76 72.95 -0.39 1,238 16,605 +2 Hover/Click
Total Volume and Open Interest 621,102 1,645,459 -10,111  
e-miNY Crude Oil(NYM)
Dec23 231115 78.175 78.775 76.300 76.650 -1.600 8,414 3,458 -19  
Jan24 231115 78.100 78.675 76.450 76.800 -1.375 1,461 1,937 +76  
Feb24 231115 77.875 78.450 76.525 76.800 -1.175 171 679 +147  
Mar24 231115 77.350 78.225 76.475 76.725 -1.025 13 162 +3  
Apr24 231115 77.275 77.950 76.325 76.550 -0.950 5 37 -1  
May24 231115 77.275 77.650 76.125 76.350 -0.850 3 13 -2  
Jun24 231115 76.675 77.325 75.875 76.100 -0.775 6 68 +0  
Jul24 231115 76.250 76.925 75.600 75.825 -0.675 0 24 +0  
Aug24 231115 75.500 75.500 75.500 75.500 -0.625 0 10 +0  
Sep24 231115 75.125 75.125 75.125 75.125 -0.600 0 9 +0  
Total Volume and Open Interest 10,084 6,625 +199  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231115 283.37 287.63 280.35 286.87 +3.16 50,381 59,443 -1,016 Hover/Click
Jan24 231115 277.45 280.29 274.50 279.11 +1.19 44,016 70,364 +3,027 Hover/Click
Feb24 231115 273.49 276.39 271.29 275.37 +0.72 18,003 31,560 -1,568 Hover/Click
Mar24 231115 271.28 272.08 267.56 271.05 +0.31 12,736 36,393 -242 Hover/Click
Apr24 231115 264.05 267.08 263.17 266.09 +0.01 8,322 23,740 -701 Hover/Click
May24 231115 260.99 263.59 260.27 262.49 -0.46 5,312 11,360 -1,081 Hover/Click
Jun24 231115 260.75 261.35 258.16 259.83 -0.82 4,805 23,513 -65 Hover/Click
Jul24 231115 258.28 259.97 257.45 258.62 -1.07 2,286 7,433 +757 Hover/Click
Aug24 231115 257.73 259.69 257.25 258.22 -1.22 829 5,271 +56 Hover/Click
Sep24 231115 258.10 260.11 257.75 258.56 -1.28 788 8,652 +80 Hover/Click
Oct24 231115 259.14 260.06 258.13 258.66 -1.34 871 3,344 +239 Hover/Click
Nov24 231115 257.80 258.66 257.52 258.00 -1.43 470 2,957 -7 Hover/Click
Dec24 231115 258.64 258.70 256.12 256.73 -1.49 970 15,772 -306 Hover/Click
Jan25 231115 255.49 255.49 255.44 255.44 -1.55 145 1,897 -4 Hover/Click
Total Volume and Open Interest 150,111 307,582 -790  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231115 222.18 223.28 216.63 220.18 -2.10 43,778 71,577 -5,535 Hover/Click
Jan24 231115 219.67 220.92 214.94 218.03 -2.03 44,114 98,484 +5,463 Hover/Click
Feb24 231115 219.94 221.15 215.48 218.33 -1.92 12,562 30,948 +1,197 Hover/Click
Mar24 231115 221.53 222.44 217.16 219.80 -1.91 8,760 32,022 +1,612 Hover/Click
Apr24 231115 241.16 241.83 237.01 239.15 -2.04 3,824 21,350 +172 Hover/Click
May24 231115 241.00 241.87 237.39 239.49 -1.90 4,682 14,734 +812 Hover/Click
Jun24 231115 240.30 240.57 236.65 238.74 -1.73 6,325 24,945 +24 Hover/Click
Jul24 231115 237.70 237.97 234.80 236.60 -1.81 2,889 10,566 +925 Hover/Click
Aug24 231115 233.47 234.88 231.85 233.48 -1.81 1,566 4,930 +14 Hover/Click
Sep24 231115 229.28 230.66 227.80 229.34 -1.68 1,575 5,473 -56 Hover/Click
Total Volume and Open Interest 132,933 329,645 +4,384  
e-miNY RBOB Gasoline(NYM)
Dec23 231115 220.18 220.18 220.18 220.18 -2.10 0 1 +0  
Jan24 231115 218.03 218.03 218.03 218.03 -2.03        
Feb24 231115 218.33 218.33 218.33 218.33 -1.92        
Mar24 231115 219.80 219.80 219.80 219.80 -1.91        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231115 3.106 3.275 3.070 3.190 +0.084 165,652 125,784 -17,313 Hover/Click
Jan24 231115 3.316 3.448 3.269 3.362 +0.046 127,115 270,813 +10,030 Hover/Click
Feb24 231115 3.257 3.388 3.216 3.308 +0.047 33,713 82,305 +4,789 Hover/Click
Mar24 231115 3.073 3.188 3.040 3.129 +0.050 37,686 172,617 +3,207 Hover/Click
Apr24 231115 2.980 3.062 2.947 3.021 +0.043 28,747 100,186 -1,993 Hover/Click
May24 231115 3.045 3.112 3.015 3.078 +0.035 16,767 80,355 -220 Hover/Click
Jun24 231115 3.171 3.223 3.139 3.195 +0.031 5,179 24,336 +494 Hover/Click
Jul24 231115 3.295 3.339 3.265 3.314 +0.026 7,194 43,453 +340 Hover/Click
Aug24 231115 3.333 3.378 3.311 3.355 +0.022 4,325 18,988 +779 Hover/Click
Sep24 231115 3.326 3.360 3.299 3.340 +0.019 5,983 27,671 -611 Hover/Click
Oct24 231115 3.400 3.438 3.378 3.419 +0.015 9,255 61,900 -821 Hover/Click
Nov24 231115 3.766 3.800 3.746 3.782 +0.017 3,631 15,737 +78 Hover/Click
Dec24 231115 4.231 4.257 4.213 4.244 +0.018 3,580 25,572 +340 Hover/Click
Jan25 231115 4.496 4.529 4.486 4.515 +0.017 4,863 47,319 -696 Hover/Click
Feb25 231115 4.411 4.439 4.402 4.429 +0.018 2,266 11,513 +614 Hover/Click
Mar25 231115 4.053 4.071 4.038 4.068 +0.013 1,824 27,705 +165 Hover/Click
Total Volume and Open Interest 465,325 1,294,075 +872  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231115 82.39 83.04 80.79 81.18 -1.29 243,297 371,783 -11,659 Hover/Click
Feb24 231115 82.13 82.75 80.71 81.05 -1.16 186,038 327,621 +3,030 Hover/Click
Mar24 231115 81.86 82.46 80.55 80.88 -1.05 126,596 238,363 +6,059 Hover/Click
Apr24 231115 81.63 82.17 80.36 80.69 -0.96 50,086 130,752 +2,374 Hover/Click
May24 231115 81.38 81.89 80.18 80.51 -0.88 27,794 96,732 +4,202 Hover/Click
Jun24 231115 81.03 81.61 79.98 80.29 -0.82 49,456 169,102 +676 Hover/Click
Jul24 231115 80.81 81.25 79.77 80.04 -0.76 7,753 47,365 +672 Hover/Click
Aug24 231115 80.50 80.89 79.56 79.76 -0.72 5,806 57,264 +1,312 Hover/Click
Sep24 231115 80.13 80.58 79.18 79.46 -0.67 8,183 57,654 +1,042 Hover/Click
Oct24 231115 79.75 80.19 78.87 79.14 -0.63 2,243 38,812 -2 Hover/Click
Nov24 231115 79.38 79.83 78.63 78.82 -0.58 864 27,509 -119 Hover/Click
Dec24 231115 78.95 79.49 78.23 78.48 -0.56 28,971 173,847 -1,227 Hover/Click
Jan25 231115 78.48 78.75 78.14 78.14 -0.53 1,317 27,411 +211 Hover/Click
Feb25 231115 78.13 78.13 77.80 77.80 -0.51 1,637 22,262 -380 Hover/Click
Total Volume and Open Interest 761,790 2,059,413 +5,793  
Gas Oil(ICE) Weekly Monthly
Dec23 231115 817.25 824.75 805.50 818.00 -6.50 71,356 136,405 -2,304 Hover/Click
Jan24 231115 804.00 809.00 792.75 803.25 -7.75 55,945 122,131 +6,656 Hover/Click
Feb24 231115 797.50 802.50 787.75 797.25 -7.75 32,184 50,424 +517 Hover/Click
Mar24 231115 791.75 795.75 782.75 791.25 -7.75 32,443 56,689 -669 Hover/Click
Apr24 231115 783.00 786.25 774.25 782.25 -8.00 19,338 34,305 +682 Hover/Click
May24 231115 777.50 779.75 768.50 775.50 -8.25 11,379 25,125 +733 Hover/Click
Jun24 231115 772.00 774.75 764.75 770.50 -8.50 15,962 38,141 +475 Hover/Click
Jul24 231115 771.00 771.50 764.00 767.50 -8.75 2,232 17,886 -155 Hover/Click
Aug24 231115 767.50 769.25 761.00 765.25 -8.75 1,362 14,253 +72 Hover/Click
Sep24 231115 765.50 767.25 759.25 763.25 -8.75 2,161 22,928 +74 Hover/Click
Total Volume and Open Interest 254,127 610,790 +6,063  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231115 78.15 78.80 76.32 76.66 -1.60 39,687 64,549 -8,761 Hover/Click
Jan24 231115 78.13 78.74 76.47 76.79 -1.38 53,971 98,443 +3,001 Hover/Click
Feb24 231115 78.02 78.44 76.50 76.80 -1.18 45,049 65,526 +1,373 Hover/Click
Mar24 231115 77.72 78.18 76.47 76.72 -1.03 29,137 45,921 +1,540 Hover/Click
Apr24 231115 77.57 77.57 76.30 76.56 -0.93 11,562 18,258 -129 Hover/Click
May24 231115 77.19 77.21 76.19 76.36 -0.84 4,185 10,974 +64 Hover/Click
Jun24 231115 76.86 77.00 75.95 76.11 -0.76 10,963 61,234 +1,833 Hover/Click
Jul24 231115 76.38 76.38 75.82 75.82 -0.69 365 14,604 -44 Hover/Click
Aug24 231115 75.71 75.71 75.42 75.49 -0.63 363 12,879 -113 Hover/Click
Sep24 231115 75.00 75.13 75.00 75.13 -0.59 1,047 28,058 +22 Hover/Click
Oct24 231115 74.74 74.77 74.74 74.77 -0.54 420 9,505 +264 Hover/Click
Nov24 231115 74.39 74.41 74.39 74.41 -0.50 108 9,040 +6 Hover/Click
Dec24 231115 74.51 74.59 73.96 74.06 -0.47 2,409 71,189 +66 Hover/Click
Jan25 231115 73.67 73.67 73.67 73.67 -0.44 7 7,857 +0 Hover/Click
Feb25 231115 73.30 73.30 73.30 73.30 -0.41 5 3,553 +0 Hover/Click
Mar25 231115 72.95 72.95 72.95 72.95 -0.39 24 3,496 +6 Hover/Click
Total Volume and Open Interest 200,625 609,019 -1,075  
US Dollar Index(ICE) Weekly Monthly
Dec23 231115 104.045 104.370 103.810 104.265 +0.357 10,155 40,498 -743 Hover/Click
Mar24 231115 103.660 103.990 103.500 103.895 +0.357 16 744 +3 Hover/Click
Jun24 231115 103.525 103.525 103.525 103.525 +0.357 0 6 +0 Hover/Click
Total Volume and Open Interest 10,171 41,252 -740  
Australian Dollar(CME) Weekly Monthly
Dec23 231115 65.08 65.56 64.90 65.17 +0.02 65,783 192,903 +728 Hover/Click
Mar24 231115 65.29 65.65 65.08 65.34 +0.02 75 646 +7 Hover/Click
Jun24 231115 65.48 65.66 65.22 65.47 +0.02 1 113 +0 Hover/Click
Total Volume and Open Interest 65,883 193,978 +602  
British Pound(CME) Weekly Monthly
Dec23 231115 124.98 125.23 124.06 124.21 -0.82 64,980 211,556 +1,498 Hover/Click
Mar24 231115 125.10 125.30 124.16 124.29 -0.82 56 2,617 +12 Hover/Click
Jun24 231115 125.03 125.03 124.28 124.37 -0.80 2 276 +2 Hover/Click
Total Volume and Open Interest 65,157 215,222 -297  
Canadian Dollar(CME) Weekly Monthly
Dec23 231115 73.07 73.27 72.97 73.12 +0.07 42,517 207,120 -1,889 Hover/Click
Mar24 231115 73.13 73.38 73.10 73.23 +0.07 176 4,458 +77 Hover/Click
Jun24 231115 73.22 73.45 73.20 73.33 +0.07 1 972 +1 Hover/Click
Sep24 231115 73.42 73.49 73.32 73.42 +0.07 0 259 +0 Hover/Click
Total Volume and Open Interest 42,720 213,261 -1,811  
Japanese Yen(CME) Weekly Monthly
Dec23 231115 66.82 66.99 66.38 66.40 -0.47 161,041 280,321 +4,332 Hover/Click
Mar24 231115 67.85 67.99 67.39 67.40 -0.48 318 2,435 -8 Hover/Click
Jun24 231115 68.77 68.87 68.36 68.37 -0.47 14 158 +5 Hover/Click
Total Volume and Open Interest 161,729 283,617 +3,574  
Swiss Franc(CME) Weekly Monthly
Dec23 231115 112.89 113.35 112.71 112.98 +0.05 14,901 58,763 +606 Hover/Click
Mar24 231115 114.15 114.40 113.88 114.13 +0.05 46 712 +32 Hover/Click
Jun24 231115 115.24 115.49 115.14 115.24 +0.06 2 137 +0 Hover/Click
Total Volume and Open Interest 14,949 59,858 +638  
EuroFX(CME) Weekly Monthly
Dec23 231115 108.92 109.01 108.46 108.61 -0.36 138,511 668,844 -2,860 Hover/Click
Mar24 231115 109.43 109.45 108.92 109.06 -0.36 456 11,663 -20 Hover/Click
Jun24 231115 109.73 109.87 109.42 109.51 -0.36 23 2,332 +12 Hover/Click
Total Volume and Open Interest 139,393 688,108 -4,686  
Mexican Peso(CME) Weekly Monthly
Dec23 231115 573.00 575.25 570.88 574.50 +1.75 42,571 226,498 +1,774 Hover/Click
Mar24 231115 564.75 566.25 562.38 565.75 +1.88 14 63 -5 Hover/Click
Total Volume and Open Interest 42,585 226,587 +1,767  
Brazilian Real(CME) Weekly Monthly
Dec23 231115 205.30 207.45 204.75 205.35 +0.05 6,164 65,884 +1,106 Hover/Click
Jan24 231115 205.60 206.20 204.20 204.65 unch 8 299 +3  
Feb24 231115 203.85 203.85 203.85 203.85 -0.15        
Mar24 231115 203.25 203.25 203.25 203.25 -0.15       Hover/Click
Total Volume and Open Interest 6,172 66,183 +1,109  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231115 115~080 115~230 113~300 114~080 -1~060 340,051 1,336,892 -2,741 Hover/Click
Mar24 231115 115~140 115~240 113~300 114~080 -1~060 1,298 14,841 +1,623 Hover/Click
Jun24 231115 114~160 114~160 114~160 114~160 -1~060 0 1 -1 Hover/Click
Total Volume and Open Interest 341,349 1,351,734 -1,119  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231115 108~255 108~305 108~025 108~070 -0~220 1,241,622 4,579,736 -19,605 Hover/Click
Mar24 231115 109~055 109~125 108~140 108~185 -0~220 16,483 41,435 +8,420 Hover/Click
Jun24 231115 109~175 109~175 109~105 109~105 -0~220 2 9 +2 Hover/Click
Total Volume and Open Interest 1,258,107 4,621,180 -11,183  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231115 105~290 106~014 105~150 105~182 -0~142 931,827 5,938,271 +17,079 Hover/Click
Mar24 231115 106~122 106~162 105~290 106~000 -0~152 40,268 100,671 +37,334 Hover/Click
Jun24 231115 106~150 106~150 106~150 106~150 -0~152 0 1 +0 Hover/Click
Total Volume and Open Interest 972,095 6,038,943 +54,413  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231115 101~202 101~211 101~137 101~152 -0~061 517,889 4,142,875 +2,544 Hover/Click
Mar24 231115 102~020 102~026 101~264 101~280 -0~067 19,711 52,056 +23,407 Hover/Click
Jun24 231115 102~120 102~120 102~086 102~086 -0~067       Hover/Click
Total Volume and Open Interest 537,600 4,194,931 +25,951  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231115 94.765 94.780 94.760 94.765 +0.010 44,448 286,394 +3,380  
Mar24 231115 94.875 94.900 94.840 94.860 +0.010 45,451 149,924 +1,227  
Jun24 231115 95.085 95.130 95.045 95.075 +0.010 35,469 162,075 +51  
Sep24 231115 95.345 95.390 95.285 95.320 +0.005 32,905 131,807 +708  
Dec24 231115 95.610 95.640 95.520 95.550 -0.010 37,844 190,501 +3,412  
Mar25 231115 95.790 95.835 95.700 95.730 -0.025 27,020 93,358 +2,612  
Jun25 231115 95.925 95.965 95.825 95.855 -0.035 25,060 91,376 +1,639  
Sep25 231115 96.030 96.055 95.915 95.945 -0.040 22,143 63,528 +1,043  
Dec25 231115 96.090 96.120 95.980 96.010 -0.040 14,415 74,558 +1,547  
Mar26 231115 96.160 96.160 96.020 96.055 -0.045 7,474 67,334 -230  
Jun26 231115 96.170 96.190 96.050 96.090 -0.045 4,788 44,837 -383  
Sep26 231115 96.190 96.210 96.075 96.115 -0.045 7,295 44,622 +1,651  
Dec26 231115 96.205 96.220 96.090 96.135 -0.045 4,583 21,311 +593  
Mar27 231115 96.225 96.235 96.110 96.150 -0.045 2,762 19,604 +324  
Jun27 231115 96.235 96.245 96.120 96.160 -0.050 2,211 14,666 +161  
Sep27 231115 96.235 96.235 96.130 96.165 -0.055 1,541 6,001 +202  
Dec27 231115 96.235 96.235 96.130 96.165 -0.055 1,125 7,119 -65  
Mar28 231115 96.220 96.220 96.115 96.155 -0.060 1,004 3,238 -31  
Total Volume and Open Interest 320,407 1,669,575 +18,196  
Ultra T-Bond(CBOT)
Dec23 231115 119~22 120~11 117~31 118~13 -1~14 193,219 1,574,249 -5,701  
Mar24 231115 120~20 121~05 118~26 119~07 -1~15 1,049 2,139 +821  
Jun24 231115 120~13 120~13 120~13 120~13 -1~15        
Total Volume and Open Interest 194,268 1,576,388 -4,880  
Ultra 10-Yr T-Note(CBOT)
Dec23 231115 112~105 112~180 111~115 111~185 -0~270 320,523 2,027,572 +17,067  
Mar24 231115 112~210 112~260 111~200 111~265 -0~270 2,896 4,370 +3,338  
Jun24 231115 111~195 111~195 111~195 111~195 -0~270        
Total Volume and Open Interest 323,419 2,031,942 +20,405  
30 Day Federal Funds(CBOT)
Nov23 231115 94.670 94.673 94.670 94.673 +0.003 25,478 505,272 +3,133  
Dec23 231115 94.675 94.675 94.665 94.670 unch 9,939 111,833 -3,872  
Jan24 231115 94.670 94.675 94.665 94.670 unch 50,797 383,859 -9,952  
Feb24 231115 94.675 94.685 94.665 94.670 -0.005 55,485 313,311 -631  
Mar24 231115 94.705 94.715 94.685 94.690 -0.015 6,201 47,571 -780  
Apr24 231115 94.755 94.765 94.725 94.730 -0.030 42,209 194,652 +8,862  
Total Volume and Open Interest 236,855 1,745,289 -5,519  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231115 144.67 145.53 144.61 145.29 +0.63 749 14,958 -418 Hover/Click
Mar24 231115 143.88 144.55 143.88 144.40 +0.63 5 19 +5 Hover/Click
Jun24 231115 144.40 144.40 144.40 144.40 +0.63       Hover/Click
Total Volume and Open Interest 754 14,977 -413  
Euro-Buxl(EUREX)
Dec23 231115 127.04 128.00 125.34 126.26 -0.94 97,698 211,382 -4,822  
Mar24 231115 127.44 127.56 126.26 126.26 -0.94 20 2,060 -31  
Jun24 231115 126.12 126.12 126.12 126.12 -0.80        
Total Volume and Open Interest 97,718 213,442 -4,853  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231115 130.96 131.22 130.36 130.64 -0.24 779,620 1,308,377 -45,131 Hover/Click
Mar24 231115 131.47 131.58 130.74 131.01 -0.23 1,639 7,956 +773 Hover/Click
Jun24 231115 130.46 130.46 130.46 130.46 -0.25 0 2 +0 Hover/Click
Total Volume and Open Interest 781,259 1,316,335 -44,358  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231115 116.78 116.89 116.50 116.64 -0.07 649,899 1,242,328 +11,564 Hover/Click
Mar24 231115 116.35 116.35 116.07 116.19 -0.07 422 13,666 -373 Hover/Click
Jun24 231115 117.93 117.93 117.93 117.93 -0.05       Hover/Click
Total Volume and Open Interest 650,321 1,255,994 +11,191  
Euro-Schatz(EUREX)
Dec23 231115 105.14 105.17 105.06 105.08 -0.03 526,430 2,102,335 +21,929  
Mar24 231115 105.52 105.52 105.44 105.46 -0.03 1,018 15,090 +883  
Jun24 231115 105.75 105.75 105.75 105.75 +0.04 0 6 +0  
Total Volume and Open Interest 527,448 2,117,431 +22,812  
3-Mth Euribor(EUREX)
Dec23 231115 96.020 96.020 96.020 96.020 -0.005 212 191 -20  
Mar24 231115 96.160 96.160 96.145 96.145 -0.015 1,491 534 +7  
Jun24 231115 96.420 96.420 96.400 96.400 -0.015 7,447 846 +519  
Total Volume and Open Interest 30,932 4,118 +1,423  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231115 96~31 97~04 95~30 96~09 -0~15 142,214 464,525 +7,978 Hover/Click
Mar24 231115 96~24 96~24 96~08 96~13 -0~16 1,298 1,806 +1,287 Hover/Click
Total Volume and Open Interest 143,512 466,331 +9,265  
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 231115 96.020 96.030 96.015 96.015 -0.010 124,220 645,318 +5,748  
Mar24 231115 96.155 96.165 96.140 96.145 -0.015 127,714 675,909 +4,296  
Jun24 231115 96.420 96.430 96.385 96.400 -0.015 88,324 562,995 -695  
Total Volume and Open Interest 875,697 4,092,874 -86,298  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231115 95.56 95.60 95.56 95.60 +0.03 25,495 260,842 -9,326  
Mar24 231115 95.41 95.49 95.38 95.47 +0.06 22,212 260,763 -491  
Jun24 231115 95.35 95.45 95.32 95.43 +0.08 21,583 211,118 +7,346  
Sep24 231115 95.36 95.49 95.34 95.47 +0.11 18,596 143,995 +1,024  
Dec24 231115 95.42 95.57 95.40 95.55 +0.13 13,107 129,773 +202  
Mar25 231115 95.50 95.66 95.47 95.64 +0.14 7,885 77,902 -1,069  
Jun25 231115 95.57 95.74 95.54 95.72 +0.15 4,020 70,148 +467  
Sep25 231115 95.63 95.80 95.60 95.78 +0.15 3,282 53,485 +301  
Dec25 231115 95.78 95.82 95.76 95.82 +0.16 991 5,141 -682  
Mar26 231115 95.81 95.83 95.81 95.83 +0.16 355 2,037 -165  
Total Volume and Open Interest 117,528 1,216,074 -2,392  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231115 95.33 95.49 95.31 95.46 +0.13 102,320 1,275,674 +10,429  
Mar24 231115 95.46 95.46 95.46 95.46 +0.13        
Total Volume and Open Interest 102,320 1,275,674 +10,429  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231115 95.69 95.84 95.69 95.82 +0.12 109,122 838,544 +6,120  
Mar24 231115 95.86 95.86 95.86 95.86 +0.13        
Total Volume and Open Interest 109,122 838,544 +6,120  
Gold(CMX) Weekly Monthly
Dec23 231115 1966.9 1979.2 1958.8 1964.3 -2.2 183,702 228,518 -22,314 Hover/Click
Feb24 231115 1987.0 1999.1 1979.0 1984.3 -2.1 54,169 187,585 +26,316 Hover/Click
Apr24 231115 2005.5 2017.7 1999.6 2003.6 -2.0 2,912 28,946 +1,236 Hover/Click
Jun24 231115 2025.0 2037.8 2019.6 2023.5 -1.9 3,401 18,909 +1,305 Hover/Click
Aug24 231115 2047.5 2055.7 2038.8 2041.5 -1.7 1,333 6,951 +616 Hover/Click
Oct24 231115 2068.3 2071.5 2055.4 2059.2 -1.8 256 779 -101 Hover/Click
Dec24 231115 2080.1 2090.8 2073.7 2077.1 -1.5 756 5,533 +509 Hover/Click
Feb25 231115 2094.4 2094.4 2094.4 2094.4 -1.3 0 107 +0 Hover/Click
Apr25 231115 2109.9 2109.9 2109.9 2109.9 -1.3 0 99 +0 Hover/Click
Jun25 231115 2126.0 2126.0 2126.0 2126.0 -1.3 7 860 +0 Hover/Click
Aug25 231115 2142.3 2142.3 2142.3 2142.3 -1.3 2 4 +2 Hover/Click
Total Volume and Open Interest 248,165 481,511 +8,370  
Silver(CMX) Weekly Monthly
Dec23 231115 2316.0 2371.0 2309.5 2353.8 +40.6 64,069 67,330 -5,421 Hover/Click
Mar24 231115 2349.5 2404.0 2343.0 2387.7 +41.1 21,229 53,840 +7,063 Hover/Click
May24 231115 2373.0 2426.0 2368.0 2411.2 +41.3 1,728 8,034 +554 Hover/Click
Jul24 231115 2396.5 2447.5 2396.5 2434.1 +41.2 857 3,191 +492 Hover/Click
Sep24 231115 2457.4 2457.4 2457.4 2457.4 +41.1 232 590 -15 Hover/Click
Dec24 231115 2482.0 2490.3 2472.5 2490.3 +41.1 265 426 +47 Hover/Click
Mar25 231115 2528.7 2528.7 2528.7 2528.7 +41.1 0 1 +0 Hover/Click
Total Volume and Open Interest 88,518 134,136 +2,631  
Platinum(NYMEX) Weekly Monthly
Jan24 231115 890.4 908.1 886.5 902.0 +9.2 25,661 81,612 +667 Hover/Click
Apr24 231115 898.5 914.0 894.2 908.3 +9.0 1,740 6,507 +84 Hover/Click
Jul24 231115 905.3 920.2 902.5 914.8 +8.4 853 474 -35 Hover/Click
Oct24 231115 910.5 921.7 909.1 921.7 +8.3 724 467 +389 Hover/Click
Total Volume and Open Interest 29,042 89,205 +1,104  
Palladium(NYMEX) Weekly Monthly
Dec23 231115 1019.50 1054.00 1005.50 1040.30 +13.70 4,278 18,732 -132 Hover/Click
Mar24 231115 1029.50 1059.00 1010.00 1044.70 +13.70 1,473 8,344 +717 Hover/Click
Jun24 231115 1041.50 1053.00 1041.50 1052.20 +13.00 2 113 +0 Hover/Click
Total Volume and Open Interest 5,753 27,203 +585  
Copper(CMX) Weekly Monthly
Dec23 231115 367.70 372.50 366.80 371.85 +3.50 96,817 90,983 -10,318 Hover/Click
Mar24 231115 371.50 375.95 370.85 375.50 +3.35 38,305 78,770 +4,587 Hover/Click
May24 231115 374.05 378.40 374.00 378.00 +3.25 6,269 20,750 +959 Hover/Click
Jul24 231115 377.55 380.70 376.35 380.35 +3.25 3,079 13,860 +960 Hover/Click
Sep24 231115 378.50 382.80 378.50 382.45 +3.30 400 2,705 +3 Hover/Click
Total Volume and Open Interest 146,461 215,871 -3,618  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231115 34924 35103 34898 35050 +163 108,073 99,738 +222 Hover/Click
Mar24 231115 35260 35422 35224 35374 +167 185 803 +47 Hover/Click
Jun24 231115 35591 35682 35591 35642 +193 1 19 +0 Hover/Click
Sep24 231115 35683 35683 35683 35683 +159 1 2 +0 Hover/Click
Total Volume and Open Interest 108,260 100,562 +269  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231115 4515.50 4541.25 4510.75 4519.25 +8.25 1,276,182 2,147,652 -16,791 Hover/Click
Mar24 231115 4566.00 4589.50 4560.25 4568.75 +8.75 2,710 34,750 +1,343 Hover/Click
Jun24 231115 4618.50 4637.50 4612.75 4620.00 +9.25 224 4,097 +17 Hover/Click
Sep24 231115 4669.00 4669.00 4663.00 4665.75 +10.50 0 1,147 +0 Hover/Click
Total Volume and Open Interest 1,279,218 2,189,907 -15,504  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231115 15895.00 16049.50 15832.25 15889.25 +9.50 532,937 265,893 -3,727 Hover/Click
Mar24 231115 16095.25 16246.00 16030.00 16088.75 +10.50 1,125 4,648 +49 Hover/Click
Jun24 231115 16295.00 25.75 16235.50 16293.50 +26.50 12 81 +5 Hover/Click
Total Volume and Open Interest 534,074 270,749 -3,673  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231115 2542.50 2576.90 2537.60 2549.70 +11.40 11,661 40,141 +871 Hover/Click
Mar24 231115 2567.20 2567.20 2567.20 2567.20 +12.20 0 2 +0 Hover/Click
Jun24 231115 2587.70 2587.70 2587.70 2587.70 +12.30       Hover/Click
Total Volume and Open Interest 11,661 40,143 +871  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 60,413 73,339 -15,860  
Dec23 231115 15.65 15.66 15.30 15.35 -0.39 74,925 189,863 +8,210  
Jan24 231115 17.07 17.08 16.75 16.83 -0.26 25,045 71,684 +5,159  
Feb24 231115 17.65 17.66 17.35 17.40 -0.35 12,950 31,440 +3,125  
Total Volume and Open Interest 182,730 403,556 +1,253  
S & P 600(CME)
Dec23 231115 1181.30 1196.30 1181.30 1181.30 +3.10 2 777 +0  
Mar24 231115 1193.90 1193.90 1193.90 1193.90 +2.70        
Total Volume and Open Interest 2 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231115 1807.90 1838.50 1801.60 1808.50 +3.30 170,047 549,682 -1,922 Hover/Click
Mar24 231115 1827.90 1857.30 1821.40 1827.30 +3.30 184 1,737 +30 Hover/Click
Jun24 231115 1852.00 1872.60 1842.40 1844.70 +4.00 0 8 +0 Hover/Click
Total Volume and Open Interest 170,231 551,427 -1,892  
Nikkei 225(CME)
Dec23 231115 33260 33610 33210 33400 +180 4,097 15,641 +17  
Mar24 231115 33255 33545 33185 33360 +175 9 86 +3  
Total Volume and Open Interest 4,106 15,727 +20  
Nikkei 225(SGX) Weekly Monthly
Dec23 231115 32710 33565 32680 33460 +770 36,757 125,037 +1,055  
Mar24 231115 32845 33410 32845 33375 +770 64 3,134 +20  
Jun24 231115 32525 33135 32525 33135 +765 1 2,319 +1  
Total Volume and Open Interest 36,822 137,546 +1,076  
Nikkei 225 Mini(JPX)
Dec23 231115 32700 33565 32695 33450 +740 833,968 371,092 -8,854  
Mar24 231115 32615 33480 32615 33370 +750 44,157 27,103 +2,356  
Jun24 231115 32400 33205 32370 33100 +740 1,127 2,564 -38  
Total Volume and Open Interest 893,997 434,126 -6,166  
Nikkei 225(JPX)
Dec23 231115 32700 33560 32700 33450 +740 54,463 222,551 -3,175  
Mar24 231115 32650 33470 32630 33370 +750 1,024 19,690 +398  
Jun24 231115 32750 33200 32750 33100 +740 0 13,800 +300  
Total Volume and Open Interest 55,494 301,205 -1,775  
Nikkei 225(CME) Yen
Dec23 231115 33210 33600 33200 33385 +175 24,681 61,035 +529  
Mar24 231115 33195 33500 33120 33300 +180 27 4,620 +15  
Jun24 231115 33065 33065 33065 33065 +180        
Total Volume and Open Interest 24,708 65,656 +544  
Nikkei 225(CME) e-Mini Yen
Dec23 231115 33385 33385 33385 33385 +175        
Mar24 231115 33300 33300 33300 33300 +180 0 1 +0  
Jun24 231115 33065 33065 33065 33065 +180        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231115 7216.5 7249.0 7195.0 7213.0 +23.5 70,742 186,060 -1,618  
Dec23 231115 7224.0 7261.0 7202.5 7225.0 +24.0 32,789 3,240 +817  
Jan24 231115 7271.0 7271.5 7246.5 7246.5 +24.5        
Mar24 231115 7289.5 7289.5 7289.5 7289.5 +25.0 0 1 +0  
Jun24 231115 7188.0 7188.0 7188.0 7188.0 +25.0        
Sep24 231115 7245.5 7245.5 7245.5 7245.5 +25.0        
Total Volume and Open Interest 103,531 189,302 -801  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231115 17419 18155 17404 18117 +715 104,891 119,573 -1,895  
Dec23 231115 17500 18231 17500 18200 +716 1,371 17,542 -558  
Jan24 231115 17859 18278 17859 18278 +718 1 2 +1  
Total Volume and Open Interest 106,333 140,338 -2,451  
DAX(EUREX) Weekly Monthly
Dec23 231115 15688.0 15820.0 15665.0 15805.0 +129.0 43,345 67,201 -2,864  
Mar24 231115 15836.0 15975.0 15836.0 15973.0 +132.0 32 133 +5  
Jun24 231115 16206.0 16206.0 16206.0 16206.0 +133.0 6 13 +6  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231115 15690.0 15817.0 15665.0 15805.0 +129.0 30,748 15,013 -642  
Mar24 231115 15871.0 15991.0 15858.0 15973.0 +132.0 4 157 +1  
Jun24 231115 16163.0 16206.0 16163.0 16206.0 +133.0 0 14 +0  
Total Volume and Open Interest 30,752 15,184 -641  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231115 4308 4337 4302 4326 +19 608,196 2,989,986 -51,302  
Mar24 231115 4344 4366 4344 4358 +19 70 47,597 +6  
Jun24 231115 4303 4303 4303 4303 +20 0 15,469 +0  
Total Volume and Open Interest 608,266 3,056,306 -51,296  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231115 10746 10783 10714 10720 -2 24,287 149,585 -1,365  
Mar24 231115 10686 10724 10663 10663 -2 7 1,437 +0  
Jun24 231115 10544 10544 10544 10544 -4 0 540 +0  
Total Volume and Open Interest 24,294 151,725 -1,365  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231115 7444.50 7546.50 7439.00 7493.00 +34.00 75,912 507,737 +5,891  
Mar24 231115 7520.00 7520.00 7512.50 7512.50 +34.50 24 4,352 +17  
Jun24 231115 7527.50 7527.50 7527.50 7527.50 +34.00 0 949 +0  
Total Volume and Open Interest 75,936 513,039 +5,908  
SPI 200(SFE) Weekly Monthly
Dec23 231115 7024.0 7170.0 7021.0 7132.0 +107.0 46,545 229,632 +4,225  
Mar24 231115 6999.0 7111.0 6998.0 7106.0 +108.0 5 63 +1  
Jun24 231115 7106.0 7106.0 7106.0 7106.0 +108.0 0 125 +0  
Total Volume and Open Interest 46,575 229,876 +4,200  
FTSE MIB(ISE)
Dec23 231115 29305.00 29440.00 29260.00 29361.00 +136.00 17,633 108,834 +3,179  
Mar24 231115 29555.00 29585.00 29460.00 29541.00 +134.00 89 1,038 +74  
Jun24 231115 29034.00 29034.00 29034.00 29034.00 +132.00 0 3 +0  
Total Volume and Open Interest 17,722 109,875 +3,253  
KOSPI 200(KFE)
Dec23 231115 334.80 335.95 332.20 335.25 +7.45 247,623 278,893 +7,230  
Mar24 231115 332.60 335.15 331.45 334.50 +7.60 565 30,973 -3,169  
Jun24 231115 334.95 334.95 334.95 334.95 +7.35 3 16,087 +1  
Total Volume and Open Interest 248,191 342,048 +4,063  
GSCI(CME) Weekly Monthly
Dec23 231115 564.40 566.55 563.20 563.90 -2.60 153 569 +65  
Jan24 231115 561.40 561.40 561.40 561.40 -2.60        
Feb24 231115 558.90 558.90 558.90 558.90          
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!!!