Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 16, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231116 1385.00 1387.75 1353.75 1360.25 -24.75 121,756 290,063 -829 Hover/Click
Mar24 231116 1399.00 1402.00 1368.00 1375.00 -24.50 50,154 167,372 +4,890 Hover/Click
May24 231116 1410.00 1413.25 1379.50 1386.50 -24.25 29,996 122,375 +1,699 Hover/Click
Jul24 231116 1413.50 1416.25 1382.50 1389.25 -24.25 17,503 80,034 +1,349 Hover/Click
Aug24 231116 1390.25 1390.50 1359.75 1366.25 -21.75 1,606 6,035 -6 Hover/Click
Sep24 231116 1337.00 1338.25 1309.50 1315.50 -19.50 1,187 4,198 +112 Hover/Click
Nov24 231116 1314.00 1316.50 1289.00 1294.75 -19.25 7,807 61,299 +398 Hover/Click
Jan25 231116 1321.25 1322.00 1295.00 1300.50 -19.50 306 2,531 +36 Hover/Click
Mar25 231116 1304.50 1313.25 1289.50 1293.75 -18.50 109 1,873 +59 Hover/Click
May25 231116 1290.00 1310.25 1287.75 1292.75 -17.25 50 1,621 +29 Hover/Click
Jul25 231116 1298.50 1298.50 1290.75 1295.75 -17.00 14 190 +2 Hover/Click
Aug25 231116 1286.25 1286.25 1286.25 1286.25 -17.00 0 1 +0 Hover/Click
Sep25 231116 1256.50 1256.50 1256.50 1256.50 -17.00 0 5 +0 Hover/Click
Nov25 231116 1260.00 1260.00 1243.00 1246.50 -15.50 5 575 -2 Hover/Click
Total Volume and Open Interest 230,494 738,195 +7,548  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231116 469.30 471.60 453.40 466.80 -2.40 60,126 110,406 -6,799 Hover/Click
Jan24 231116 451.90 454.00 438.20 449.20 -2.80 60,933 152,426 +1,853 Hover/Click
Mar24 231116 435.40 438.50 426.00 434.00 -2.90 43,103 114,828 +4,913 Hover/Click
May24 231116 426.20 427.70 416.90 423.50 -2.70 22,683 88,027 +1,691 Hover/Click
Jul24 231116 422.70 424.10 414.10 420.10 -2.80 11,663 45,411 +602 Hover/Click
Aug24 231116 417.20 418.60 409.40 414.80 -2.40 1,511 6,133 +50 Hover/Click
Sep24 231116 410.30 411.60 403.00 408.00 -2.30 803 4,033 -152 Hover/Click
Oct24 231116 401.00 403.60 395.40 400.40 -2.10 362 5,740 -8 Hover/Click
Dec24 231116 403.00 404.70 396.50 401.60 -2.10 2,343 17,685 +212 Hover/Click
Jan25 231116 395.70 403.10 395.50 400.30 -2.00 79 1,376 +10 Hover/Click
Total Volume and Open Interest 203,718 547,353 +2,401  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231116 53.05 53.06 51.55 51.63 -1.42 72,789 84,816 -8,236 Hover/Click
Jan24 231116 52.41 52.41 50.77 50.84 -1.58 57,472 134,104 +805 Hover/Click
Mar24 231116 52.03 52.03 50.47 50.54 -1.49 38,611 110,066 +2,294 Hover/Click
May24 231116 52.04 52.04 50.34 50.41 -1.49 19,245 62,261 -1,019 Hover/Click
Jul24 231116 51.69 51.69 50.15 50.21 -1.48 13,345 62,614 -108 Hover/Click
Aug24 231116 51.15 51.15 49.73 49.79 -1.41 1,755 13,680 +7 Hover/Click
Sep24 231116 50.46 50.60 49.31 49.34 -1.35 765 11,960 +181 Hover/Click
Oct24 231116 49.78 49.97 48.73 48.78 -1.28 327 8,018 +12 Hover/Click
Dec24 231116 49.77 49.77 48.46 48.54 -1.25 3,359 29,337 +479 Hover/Click
Jan25 231116 49.25 49.25 48.36 48.40 -1.24 97 1,434 -41 Hover/Click
Total Volume and Open Interest 207,860 521,923 -5,592  
Canola(WCE) Weekly Monthly
Jan24 231116 718.3 719.5 706.1 706.8 -12.7 34,642 134,757 -4,282 Hover/Click
Mar24 231116 723.9 724.4 711.5 712.4 -12.7 15,956 79,701 +914 Hover/Click
May24 231116 727.0 727.7 714.9 715.8 -12.7 6,596 42,830 +47 Hover/Click
Jul24 231116 729.7 729.8 718.0 719.4 -12.0 1,238 13,709 -74 Hover/Click
Nov24 231116 714.9 714.9 703.3 705.7 -12.4 399 7,458 +20 Hover/Click
Jan25 231116 706.8 706.8 706.8 706.8 -12.4 1 121 +1 Hover/Click
Total Volume and Open Interest 58,832 278,586 -3,374  
Corn(CBOT) Weekly Monthly
Dec23 231116 471.00 476.25 465.25 474.75 +4.00 183,143 448,042 -18,079 Hover/Click
Mar24 231116 488.75 494.25 483.50 493.25 +4.75 132,800 489,279 +10,616 Hover/Click
May24 231116 498.75 504.00 493.50 503.50 +5.00 30,554 144,830 +797 Hover/Click
Jul24 231116 507.00 511.75 502.00 511.50 +4.50 26,597 164,896 +2,361 Hover/Click
Sep24 231116 507.75 511.75 503.25 511.50 +4.00 4,344 56,525 +96 Hover/Click
Dec24 231116 512.50 516.25 508.25 515.75 +3.50 7,905 130,398 +1,271 Hover/Click
Mar25 231116 523.00 526.50 518.50 526.00 +3.25 384 5,676 +144 Hover/Click
May25 231116 525.00 531.00 523.75 530.50 +3.00 212 1,569 +150 Hover/Click
Jul25 231116 527.00 530.25 523.00 530.00 +3.00 182 2,841 +80 Hover/Click
Sep25 231116 510.75 514.00 510.50 514.00 +2.00 4 78 +0 Hover/Click
Total Volume and Open Interest 386,264 1,448,933 -2,465  
Wheat(CBOT) Weekly Monthly
Dec23 231116 562.25 562.50 547.00 553.50 -7.00 65,166 125,271 -12,628 Hover/Click
Mar24 231116 590.25 590.75 575.25 581.00 -7.00 59,709 179,834 +4,360 Hover/Click
May24 231116 606.50 606.50 591.50 596.50 -7.00 14,576 50,741 +1,174 Hover/Click
Jul24 231116 620.50 621.00 606.25 610.00 -8.00 5,629 55,861 -152 Hover/Click
Sep24 231116 632.00 632.50 621.25 624.50 -8.25 1,349 11,045 -2 Hover/Click
Dec24 231116 647.25 648.50 638.00 641.25 -7.75 830 12,738 -34 Hover/Click
Total Volume and Open Interest 147,447 436,959 -7,221  
Wheat(KCBT) Weekly Monthly
Dec23 231116 639.00 644.00 626.75 627.25 -12.50 23,392 58,127 -6,123 Hover/Click
Mar24 231116 645.75 651.75 634.25 636.00 -12.25 26,660 99,766 +5,894 Hover/Click
May24 231116 651.75 657.50 640.50 642.00 -12.75 10,176 35,755 +1,440 Hover/Click
Jul24 231116 659.25 662.75 646.50 647.75 -13.00 2,357 26,500 -177 Hover/Click
Sep24 231116 672.75 672.75 657.25 658.00 -12.50 454 4,256 -146 Hover/Click
Dec24 231116 681.00 684.50 670.00 670.50 -12.75 57 3,052 +21 Hover/Click
Mar25 231116 680.00 689.00 675.75 675.75 -12.25 0 373 +0 Hover/Click
Total Volume and Open Interest 63,096 227,923 +909  
Wheat(MGE) Weekly Monthly
Dec23 231116 733.00 736.75 725.50 726.00 -9.25 6,162 27,984 -2,311 Hover/Click
Mar24 231116 744.00 749.75 739.25 740.50 -7.50 8,075 33,262 +1,773 Hover/Click
May24 231116 753.00 759.00 747.50 749.00 -6.50 904 6,443 -3 Hover/Click
Jul24 231116 761.25 768.00 754.50 756.25 -6.00 228 3,143 +25 Hover/Click
Sep24 231116 762.00 776.75 762.00 764.25 -4.75 76 2,656 -2 Hover/Click
Dec24 231116 771.25 784.00 770.00 775.75 -2.75 2 719 +0 Hover/Click
Total Volume and Open Interest 15,447 74,229 -518  
Oats(CBOT) Weekly Monthly
Dec23 231116 352.25 353.50 343.50 351.25 -0.50 205 2,265 -22 Hover/Click
Mar24 231116 367.50 371.75 360.50 369.00 -1.25 252 2,301 +25 Hover/Click
May24 231116 375.00 379.75 375.00 379.75 -1.25 13 257 +8 Hover/Click
Jul24 231116 381.00 386.75 381.00 386.75 -0.25 0 72 +0 Hover/Click
Total Volume and Open Interest 470 4,946 +11  
Rough Rice(CBOT) Weekly Monthly
Nov23 231114 16.89 16.89 16.73 16.73 -0.12 12 317 -5 Hover/Click
Jan24 231116 16.92 17.43 16.85 17.25 +0.31 834 8,686 +191 Hover/Click
Mar24 231116 17.17 17.61 17.17 17.44 +0.30 181 948 +13 Hover/Click
May24 231116 17.69 17.69 17.60 17.60 +0.25 1 6 +0 Hover/Click
Total Volume and Open Interest 1,016 10,286 -110  
Live Cattle(CME) Weekly Monthly
Dec23 231116 177.535 177.630 174.380 174.750 -3.035 21,897 50,775 -5,269 Hover/Click
Feb24 231116 178.500 178.580 175.050 175.330 -3.455 30,378 104,915 +630 Hover/Click
Apr24 231116 180.235 180.350 176.950 177.100 -3.385 12,206 53,789 +1,033 Hover/Click
Jun24 231116 174.700 174.735 171.900 172.200 -2.835 8,678 38,187 -208 Hover/Click
Aug24 231116 174.950 174.985 172.250 172.435 -2.800 7,071 18,457 +450 Hover/Click
Oct24 231116 180.285 180.285 177.380 177.580 -2.720 2,714 8,075 +315 Hover/Click
Total Volume and Open Interest 84,003 283,950 -2,807  
Feeder Cattle(CME) Weekly Monthly
Nov23 231116 229.600 230.000 229.130 229.380 -0.055 1,509 3,505 -554 Hover/Click
Jan24 231116 230.700 230.700 226.550 227.500 -3.400 7,984 22,866 -269 Hover/Click
Mar24 231116 233.500 233.500 229.380 230.100 -3.400 3,878 9,072 +252 Hover/Click
Apr24 231116 237.200 237.235 233.130 233.700 -3.600 2,131 5,673 +3 Hover/Click
May24 231116 240.650 240.650 236.500 237.050 -3.800 1,622 4,656 +4 Hover/Click
Aug24 231116 252.800 252.800 249.485 249.935 -3.465 664 3,720 +158 Hover/Click
Sep24 231116 254.500 254.500 251.250 251.535 -3.715 98 919 +24 Hover/Click
Total Volume and Open Interest 17,914 50,668 -374  
Lean Hogs(CME) Weekly Monthly
Dec23 231116 71.030 71.600 70.100 71.480 +0.430 18,641 48,993 -3,222 Hover/Click
Feb24 231116 74.800 75.700 73.900 75.630 +0.730 12,859 70,924 +1,051 Hover/Click
Apr24 231116 81.000 81.630 79.980 81.450 +0.200 4,148 35,194 +496 Hover/Click
May24 231116 85.980 86.700 85.500 86.680 +0.030 53 1,280 -3  
Jun24 231116 94.330 94.650 93.330 94.600 +0.120 1,669 15,423 +295 Hover/Click
Jul24 231116 95.830 96.200 94.800 96.130 +0.230 1,474 12,015 +343 Hover/Click
Aug24 231116 95.680 96.250 94.830 96.200 +0.520 1,066 5,669 +328 Hover/Click
Oct24 231116 83.100 83.630 82.350 83.400 +0.320 380 3,270 +37 Hover/Click
Total Volume and Open Interest 40,381 194,006 -667  
Class III Milk(CME) Weekly Monthly
Nov23 231116 17.16 17.17 17.14 17.15 +0.05 75 3,533 -26 Hover/Click
Dec23 231116 17.50 17.51 17.06 17.11 -0.34 713 6,187 -211 Hover/Click
Jan24 231116 17.49 17.60 17.16 17.24 -0.25 293 3,022 -25 Hover/Click
Feb24 231116 17.86 17.87 17.60 17.62 -0.31 107 1,636 -1 Hover/Click
Mar24 231116 18.04 18.13 18.04 18.05 -0.19 31 1,284 +1 Hover/Click
Apr24 231116 18.25 18.25 18.25 18.25 -0.01 15 951 +5 Hover/Click
May24 231116 18.30 18.43 18.30 18.40 +0.08 24 893 +1 Hover/Click
Jun24 231116 18.45 18.45 18.42 18.42 +0.02 13 898 -5 Hover/Click
Jul24 231116 18.60 18.60 18.59 18.60 -0.04 4 670 +3 Hover/Click
Aug24 231116 18.65 18.65 18.65 18.65 unch 1 670 -1 Hover/Click
Sep24 231116 18.72 18.72 18.72 18.72 -0.02 2 660 +0 Hover/Click
Oct24 231116 18.72 18.79 18.70 18.79 +0.07 2 421 +0 Hover/Click
Nov24 231116 18.72 18.75 18.70 18.75 +0.01 2 397 +0 Hover/Click
Total Volume and Open Interest 1,285 21,666 -258  
Cocoa(ICE) Weekly Monthly
Dec23 231116 3974 4040 3974 4004 +65 21,864 30,776 -4,419 Hover/Click
Mar24 231116 4026 4075 4019 4043 +51 47,782 147,054 +1,424 Hover/Click
May24 231116 4011 4051 3998 4023 +51 12,398 54,206 -326 Hover/Click
Jul24 231116 3984 4016 3964 3985 +41 6,014 38,541 +21 Hover/Click
Sep24 231116 3940 3954 3906 3925 +29 1,243 13,924 +4 Hover/Click
Dec24 231116 3824 3857 3811 3819 +16 999 10,625 +68 Hover/Click
Mar25 231116 3765 3771 3726 3733 +4 389 2,955 -41 Hover/Click
Total Volume and Open Interest 90,734 298,572 -3,258  
Coffee "C"(ICE) Weekly Monthly
Dec23 231116 181.50 182.20 175.70 176.10 -4.70 9,700 17,371 -4,588 Hover/Click
Mar24 231116 175.35 176.35 170.55 171.20 -3.95 26,881 98,850 +3,299 Hover/Click
May24 231116 175.00 176.00 170.60 171.30 -3.70 9,964 38,788 +1,484 Hover/Click
Jul24 231116 176.25 176.50 171.35 172.05 -3.60 4,258 12,658 +91 Hover/Click
Sep24 231116 176.95 177.15 172.35 172.95 -3.55 915 6,676 -11 Hover/Click
Dec24 231116 178.35 178.50 173.65 174.35 -3.55 952 11,307 +536 Hover/Click
Total Volume and Open Interest 52,754 189,044 +858  
Orange Juice(ICE) Weekly Monthly
Jan24 231116 400.00 408.00 400.00 408.00 +10.00 698 7,194 +84 Hover/Click
Mar24 231116 383.20 393.20 383.20 393.05 +9.85 237 1,121 +76 Hover/Click
May24 231116 377.00 383.65 377.00 382.50 +8.85 17 316 +0 Hover/Click
Jul24 231116 369.00 374.25 369.00 374.25 +8.75 12 75 +5 Hover/Click
Sep24 231116 362.40 362.40 361.15 361.15 +8.75 0 5 +0 Hover/Click
Nov24 231116 349.55 349.55 349.55 349.55 +8.75 0 1 +0 Hover/Click
Total Volume and Open Interest 964 8,720 +165  
Sugar #11(ICE) Weekly Monthly
Mar24 231116 27.10 27.42 27.01 27.19 +0.04 51,000 432,817 -2,557 Hover/Click
May24 231116 25.77 26.05 25.69 25.86 +0.05 11,935 151,682 +1,106 Hover/Click
Jul24 231116 24.74 24.98 24.63 24.79 +0.05 7,869 112,919 +1,045 Hover/Click
Oct24 231116 24.24 24.46 24.13 24.27 +0.04 4,791 82,475 -192 Hover/Click
Mar25 231116 24.16 24.35 24.06 24.16 +0.01 1,390 34,512 -157 Hover/Click
May25 231116 22.87 23.04 22.74 22.81 -0.07 579 16,290 -48 Hover/Click
Jul25 231116 21.87 22.00 21.67 21.76 -0.12 401 11,325 -25 Hover/Click
Oct25 231116 21.49 21.58 21.25 21.36 -0.14 211 9,782 +48 Hover/Click
Total Volume and Open Interest 78,300 860,384 -769  
London Cocoa(LCE) Weekly Monthly
Dec23 231116 3520 3565 3520 3555 +45 8,168 54,286 -1,131 Hover/Click
Mar24 231116 3456 3505 3455 3488 +43 18,079 151,855 -435 Hover/Click
May24 231116 3309 3355 3309 3339 +40 9,955 55,929 -912 Hover/Click
Jul24 231116 3175 3217 3175 3195 +29 9,429 48,079 +483 Hover/Click
Sep24 231116 3091 3129 3086 3101 +18 4,351 25,836 +161 Hover/Click
Dec24 231116 2972 3001 2962 2969 +4 3,524 25,734 -426 Hover/Click
Mar25 231116 2944 2980 2939 2943 +2 2,470 20,848 +1,572 Hover/Click
Total Volume and Open Interest 56,074 383,548 -664  
London Sugar(LCE) Weekly Monthly
Mar24 231116 733.50 739.70 730.30 733.70 -0.90 7,317 44,221 +221 Hover/Click
May24 231116 715.90 723.30 714.30 716.50 -0.20 2,289 20,196 +64 Hover/Click
Aug24 231116 688.90 695.70 686.50 688.40 -0.80 889 7,293 +181 Hover/Click
Oct24 231116 666.70 673.00 664.40 665.90 -0.90 107 3,399 +58 Hover/Click
Dec24 231116 653.00 658.40 651.70 652.90 -0.20 15 2,465 +3 Hover/Click
Total Volume and Open Interest 13,526 85,395 -786  
Cotton(ICE) Weekly Monthly
Dec23 231116 78.23 79.49 77.91 78.68 +0.27 19,467 27,331 -6,256 Hover/Click
Mar24 231116 80.95 81.77 80.25 80.88 -0.13 35,997 96,905 +1,245 Hover/Click
May24 231116 81.54 82.41 81.09 81.63 -0.11 9,772 38,154 -40 Hover/Click
Jul24 231116 82.28 82.90 81.69 82.07 -0.20 2,395 24,958 +224 Hover/Click
Oct24 231116 79.58 79.58 79.58 79.58 -0.09 1 44 -1 Hover/Click
Dec24 231116 78.03 78.52 77.85 78.02 unch 956 22,331 +201 Hover/Click
Total Volume and Open Interest 68,588 210,504 -4,627  
Crude Oil(NYM) Weekly Monthly
Dec23 231116 76.60 76.63 72.16 72.90 -3.76 263,002 145,866 -25,576 Hover/Click
Jan24 231116 76.71 76.80 72.37 73.09 -3.70 166,184 319,807 +14,846 Hover/Click
Feb24 231116 76.74 76.83 72.53 73.19 -3.61 50,727 119,918 -1,085 Hover/Click
Mar24 231116 76.59 76.77 72.62 73.28 -3.44 42,993 110,302 +4,154 Hover/Click
Apr24 231116 76.37 76.59 72.65 73.27 -3.29 17,616 70,754 +1,186 Hover/Click
May24 231116 76.25 76.40 72.58 73.19 -3.17 12,321 46,178 -35 Hover/Click
Jun24 231116 76.00 76.16 72.42 73.04 -3.07 44,038 154,819 -1,555 Hover/Click
Jul24 231116 75.66 75.84 72.27 72.81 -3.01 4,797 38,087 +140 Hover/Click
Aug24 231116 75.03 75.48 72.05 72.54 -2.95 2,432 41,865 +150 Hover/Click
Sep24 231116 75.01 75.14 71.79 72.24 -2.89 12,765 63,729 -415 Hover/Click
Oct24 231116 74.47 74.73 71.49 71.92 -2.85 3,317 34,795 +307 Hover/Click
Nov24 231116 74.14 74.43 71.27 71.64 -2.77 1,327 34,097 +69 Hover/Click
Dec24 231116 73.94 74.10 70.94 71.34 -2.72 34,261 159,358 -320 Hover/Click
Jan25 231116 71.00 71.00 71.00 71.00 -2.67 331 23,920 +22 Hover/Click
Feb25 231116 73.49 73.49 70.68 70.68 -2.62 981 14,258 +597 Hover/Click
Mar25 231116 72.85 72.85 70.10 70.37 -2.58 2,329 16,487 -118 Hover/Click
Total Volume and Open Interest 678,496 1,639,133 -6,326  
e-miNY Crude Oil(NYM)
Dec23 231116 76.550 76.600 72.175 72.900 -3.750 8,102 3,210 -248  
Jan24 231116 76.675 76.800 72.375 73.100 -3.700 2,655 2,060 +123  
Feb24 231116 76.600 76.800 72.550 73.200 -3.600 187 747 +68  
Mar24 231116 76.000 76.000 72.650 73.275 -3.450 43 164 +2  
Apr24 231116 76.325 76.575 72.650 73.275 -3.275 10 41 +4  
May24 231116 76.150 76.350 72.650 73.200 -3.150 2 13 +0  
Jun24 231116 75.925 76.100 72.475 73.050 -3.050 1 69 +1  
Jul24 231116 75.600 75.800 72.275 72.800 -3.025 8 19 -5  
Aug24 231116 72.550 72.550 72.500 72.550 -2.950 0 10 +0  
Sep24 231116 72.250 72.250 72.250 72.250 -2.875 0 9 +0  
Total Volume and Open Interest 11,028 6,556 -69  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231116 287.09 288.63 273.40 275.02 -11.85 51,116 55,850 -3,593 Hover/Click
Jan24 231116 279.01 280.23 265.99 267.22 -11.89 51,264 69,990 -374 Hover/Click
Feb24 231116 275.03 276.13 262.76 263.76 -11.61 23,840 30,022 -1,538 Hover/Click
Mar24 231116 269.27 271.41 259.10 260.12 -10.93 13,534 37,288 +895 Hover/Click
Apr24 231116 265.64 266.36 254.79 255.84 -10.25 10,375 23,131 -609 Hover/Click
May24 231116 260.56 262.68 251.88 252.92 -9.57 6,836 11,703 +343 Hover/Click
Jun24 231116 257.50 260.07 249.77 250.82 -9.01 7,525 23,646 +133 Hover/Click
Jul24 231116 256.22 258.00 249.00 250.07 -8.55 2,728 7,919 +486 Hover/Click
Aug24 231116 257.29 257.74 249.00 250.02 -8.20 1,094 5,300 +29 Hover/Click
Sep24 231116 257.70 258.05 249.59 250.65 -7.91 1,004 8,689 +37 Hover/Click
Oct24 231116 257.49 258.37 250.11 251.01 -7.65 255 3,363 +19 Hover/Click
Nov24 231116 256.08 256.08 249.96 250.54 -7.46 170 2,973 +16 Hover/Click
Dec24 231116 255.63 256.79 248.74 249.43 -7.30 505 15,800 +28 Hover/Click
Jan25 231116 249.00 249.00 248.33 248.33 -7.11 46 1,898 +1 Hover/Click
Total Volume and Open Interest 170,435 303,453 -4,129  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231116 219.92 220.13 209.00 210.11 -10.07 46,374 66,582 -4,995 Hover/Click
Jan24 231116 217.96 217.98 206.97 207.60 -10.43 48,189 101,909 +3,425 Hover/Click
Feb24 231116 217.82 217.91 207.42 208.06 -10.27 19,158 30,428 -520 Hover/Click
Mar24 231116 221.40 221.40 209.05 209.78 -10.02 9,978 32,237 +215 Hover/Click
Apr24 231116 237.07 238.05 228.43 229.31 -9.84 4,621 22,119 +769 Hover/Click
May24 231116 238.06 238.23 228.82 229.71 -9.78 3,441 14,825 +91 Hover/Click
Jun24 231116 236.80 237.52 228.19 229.08 -9.66 5,607 24,540 -405 Hover/Click
Jul24 231116 238.73 238.73 226.19 227.04 -9.56 1,683 10,972 +406 Hover/Click
Aug24 231116 231.27 232.21 223.38 224.12 -9.36 816 4,733 -197 Hover/Click
Sep24 231116 227.11 227.90 219.74 220.28 -9.06 1,083 5,510 +37 Hover/Click
Total Volume and Open Interest 144,341 328,420 -1,225  
e-miNY RBOB Gasoline(NYM)
Dec23 231116 210.11 210.11 210.11 210.11 -10.07 1 1 +0  
Jan24 231116 207.60 207.60 207.60 207.60 -10.43        
Feb24 231116 208.06 208.06 208.06 208.06 -10.27        
Mar24 231116 209.78 209.78 209.78 209.78 -10.02        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231116 3.151 3.265 3.028 3.062 -0.128 146,724 109,006 -16,778 Hover/Click
Jan24 231116 3.326 3.407 3.188 3.239 -0.123 102,153 282,124 +11,311 Hover/Click
Feb24 231116 3.273 3.350 3.150 3.189 -0.119 34,614 82,831 +526 Hover/Click
Mar24 231116 3.100 3.166 2.978 3.019 -0.110 31,365 175,442 +2,825 Hover/Click
Apr24 231116 2.990 3.048 2.875 2.920 -0.101 24,289 98,719 -1,467 Hover/Click
May24 231116 3.053 3.098 2.944 2.973 -0.105 16,632 80,672 +317 Hover/Click
Jun24 231116 3.173 3.211 3.064 3.092 -0.103 6,322 24,889 +553 Hover/Click
Jul24 231116 3.296 3.329 3.190 3.216 -0.098 9,485 43,739 +286 Hover/Click
Aug24 231116 3.345 3.369 3.234 3.258 -0.097 5,835 18,511 -477 Hover/Click
Sep24 231116 3.327 3.349 3.220 3.245 -0.095 5,637 28,003 +332 Hover/Click
Oct24 231116 3.399 3.426 3.307 3.331 -0.088 13,161 61,880 -20 Hover/Click
Nov24 231116 3.770 3.789 3.683 3.706 -0.076 4,399 15,853 +116 Hover/Click
Dec24 231116 4.249 4.251 4.162 4.185 -0.059 4,967 26,981 +1,409 Hover/Click
Jan25 231116 4.509 4.523 4.436 4.461 -0.054 5,450 48,428 +1,109 Hover/Click
Feb25 231116 4.420 4.430 4.357 4.377 -0.052 1,462 11,638 +125 Hover/Click
Mar25 231116 4.053 4.063 3.998 4.017 -0.051 2,416 27,874 +169 Hover/Click
Total Volume and Open Interest 426,602 1,296,464 +2,389  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231116 80.98 81.17 76.60 77.42 -3.76 248,936 353,996 -17,787 Hover/Click
Feb24 231116 80.81 81.10 76.71 77.51 -3.54 175,957 334,583 +6,962 Hover/Click
Mar24 231116 80.63 80.95 76.74 77.50 -3.38 112,504 244,096 +5,733 Hover/Click
Apr24 231116 80.43 80.78 76.71 77.44 -3.25 47,511 133,910 +3,158 Hover/Click
May24 231116 80.24 80.61 76.66 77.35 -3.16 26,157 98,726 +1,994 Hover/Click
Jun24 231116 80.04 80.36 76.54 77.20 -3.09 68,247 166,364 -2,738 Hover/Click
Jul24 231116 79.68 80.08 76.39 77.00 -3.04 7,966 46,860 -505 Hover/Click
Aug24 231116 79.48 79.79 76.19 76.77 -2.99 7,403 57,663 +399 Hover/Click
Sep24 231116 79.18 79.47 75.95 76.51 -2.95 11,814 58,618 +964 Hover/Click
Oct24 231116 78.87 79.15 75.71 76.24 -2.90 3,836 39,585 +773 Hover/Click
Nov24 231116 78.55 78.82 75.46 75.97 -2.85 1,884 27,423 -86 Hover/Click
Dec24 231116 78.23 78.52 75.21 75.69 -2.79 41,421 176,133 +2,286 Hover/Click
Jan25 231116 75.85 76.33 75.00 75.39 -2.75 3,236 27,482 +71 Hover/Click
Feb25 231116 75.00 75.11 75.00 75.11 -2.69 928 22,729 +467 Hover/Click
Total Volume and Open Interest 783,690 2,062,958 +3,545  
Gas Oil(ICE) Weekly Monthly
Dec23 231116 819.00 829.00 783.00 792.00 -26.00 72,165 131,355 -5,050 Hover/Click
Jan24 231116 801.50 810.00 767.75 776.25 -27.00 55,475 124,139 +2,008 Hover/Click
Feb24 231116 795.00 801.25 761.75 770.25 -27.00 28,475 50,932 +508 Hover/Click
Mar24 231116 788.50 793.00 756.25 764.50 -26.75 27,211 56,564 -125 Hover/Click
Apr24 231116 779.50 783.75 748.50 756.50 -25.75 10,808 34,880 +575 Hover/Click
May24 231116 772.75 776.00 743.25 750.75 -24.75 8,269 26,363 +1,238 Hover/Click
Jun24 231116 767.50 771.00 740.00 747.00 -23.50 16,173 39,512 +1,371 Hover/Click
Jul24 231116 764.50 767.25 738.00 744.75 -22.75 2,120 17,960 +74 Hover/Click
Aug24 231116 762.25 764.50 737.00 743.00 -22.25 1,067 14,216 -37 Hover/Click
Sep24 231116 760.25 762.75 736.00 741.75 -21.50 2,124 23,079 +151 Hover/Click
Total Volume and Open Interest 232,892 612,037 +1,247  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231116 76.33 76.61 72.21 72.90 -3.76 36,467 57,686 -6,863 Hover/Click
Jan24 231116 76.48 76.82 72.40 73.09 -3.70 49,171 97,466 -977 Hover/Click
Feb24 231116 76.23 76.80 72.58 73.19 -3.61 45,224 68,646 +3,120 Hover/Click
Mar24 231116 76.12 76.75 72.68 73.28 -3.44 33,856 47,713 +1,792 Hover/Click
Apr24 231116 76.19 76.38 72.72 73.27 -3.29 12,202 18,125 -133 Hover/Click
May24 231116 75.83 76.16 72.65 73.19 -3.17 5,378 11,178 +204 Hover/Click
Jun24 231116 75.62 75.82 72.49 73.04 -3.07 17,047 65,367 +4,133 Hover/Click
Jul24 231116 72.81 72.81 72.81 72.81 -3.01 505 14,598 -6 Hover/Click
Aug24 231116 73.16 73.16 72.54 72.54 -2.95 792 12,788 -91 Hover/Click
Sep24 231116 73.64 73.64 72.24 72.24 -2.89 1,940 28,567 +509 Hover/Click
Oct24 231116 72.58 72.58 71.92 71.92 -2.85 912 9,774 +269 Hover/Click
Nov24 231116 72.29 72.29 71.64 71.64 -2.77 169 9,017 -23 Hover/Click
Dec24 231116 73.85 73.85 71.00 71.34 -2.72 4,732 71,731 +542 Hover/Click
Jan25 231116 71.00 71.00 71.00 71.00 -2.67 29 7,834 -23 Hover/Click
Feb25 231116 70.68 70.68 70.68 70.68 -2.62 26 3,546 -7 Hover/Click
Mar25 231116 70.37 70.37 70.37 70.37 -2.58 61 3,495 -1 Hover/Click
Total Volume and Open Interest 210,624 612,369 +3,350  
US Dollar Index(ICE) Weekly Monthly
Dec23 231116 104.225 104.440 103.880 104.232 -0.033 30,999 38,084 -2,414 Hover/Click
Mar24 231116 104.000 104.045 103.520 103.863 -0.032 128 746 +2 Hover/Click
Jun24 231116 103.493 103.493 103.493 103.493 -0.033 1 7 +1 Hover/Click
Total Volume and Open Interest 31,129 38,842 -2,410  
Australian Dollar(CME) Weekly Monthly
Dec23 231116 65.14 65.23 64.66 64.77 -0.40 138,374 196,350 +3,447 Hover/Click
Mar24 231116 65.33 65.41 64.84 64.94 -0.40 475 720 +74 Hover/Click
Jun24 231116 65.21 65.21 64.99 65.06 -0.41 2 111 -2 Hover/Click
Total Volume and Open Interest 138,904 197,469 +3,491  
British Pound(CME) Weekly Monthly
Dec23 231116 124.20 124.59 123.79 124.20 -0.01 146,811 212,669 +1,113 Hover/Click
Mar24 231116 124.15 124.65 123.88 124.28 -0.01 519 2,607 -10 Hover/Click
Jun24 231116 124.34 124.40 123.96 124.34 -0.03 15 290 +14 Hover/Click
Total Volume and Open Interest 148,659 216,411 +1,189  
Canadian Dollar(CME) Weekly Monthly
Dec23 231116 73.12 73.15 72.62 72.70 -0.42 90,869 199,542 -7,578 Hover/Click
Mar24 231116 73.23 73.25 72.73 72.81 -0.42 584 4,735 +277 Hover/Click
Jun24 231116 73.21 73.34 72.91 72.91 -0.42 90 1,050 +78 Hover/Click
Sep24 231116 72.99 72.99 72.93 72.99 -0.43 0 259 +0 Hover/Click
Total Volume and Open Interest 91,569 205,982 -7,279  
Japanese Yen(CME) Weekly Monthly
Dec23 231116 66.41 66.85 66.34 66.71 +0.31 218,647 270,230 -10,091 Hover/Click
Mar24 231116 67.40 67.85 67.35 67.71 +0.31 460 2,471 +36 Hover/Click
Jun24 231116 68.37 68.79 68.32 68.67 +0.30 6 160 +2 Hover/Click
Total Volume and Open Interest 219,738 273,763 -9,854  
Swiss Franc(CME) Weekly Monthly
Dec23 231116 113.06 113.29 112.71 112.90 -0.08 31,541 58,316 -447 Hover/Click
Mar24 231116 114.19 114.42 113.87 114.03 -0.10 98 743 +31 Hover/Click
Jun24 231116 115.13 115.49 115.03 115.13 -0.11 0 137 +0 Hover/Click
Total Volume and Open Interest 31,661 59,464 -394  
EuroFX(CME) Weekly Monthly
Dec23 231116 108.63 109.09 108.44 108.69 +0.08 316,911 682,884 +14,040 Hover/Click
Mar24 231116 109.13 109.53 108.89 109.13 +0.07 1,834 11,726 +63 Hover/Click
Jun24 231116 109.45 109.80 109.35 109.58 +0.07 147 2,471 +139 Hover/Click
Total Volume and Open Interest 319,486 702,463 +14,355  
Mexican Peso(CME) Weekly Monthly
Dec23 231116 575.13 578.00 574.25 576.75 +2.25 66,521 228,658 +2,160 Hover/Click
Mar24 231116 566.25 569.13 565.63 568.00 +2.25 66 125 +62 Hover/Click
Total Volume and Open Interest 66,588 228,809 +2,222  
Brazilian Real(CME) Weekly Monthly
Dec23 231116 205.15 206.40 204.35 205.20 -0.15 10,278 67,679 +1,795 Hover/Click
Jan24 231116 204.70 205.70 203.70 204.55 -0.10 126 351 +52  
Feb24 231116 203.95 203.95 203.95 203.95 +0.10        
Mar24 231116 203.35 203.35 203.35 203.35 +0.10       Hover/Click
Total Volume and Open Interest 10,404 68,030 +1,847  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231116 114~080 115~180 114~060 115~100 +1~020 578,890 1,337,707 +815 Hover/Click
Mar24 231116 114~120 115~180 114~100 115~110 +1~030 3,977 16,429 +1,588 Hover/Click
Jun24 231116 115~190 115~310 115~190 115~190 +1~030 0 1 +0 Hover/Click
Total Volume and Open Interest 582,867 1,354,137 +2,403  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231116 108~080 108~300 108~070 108~275 +0~205 2,641,567 4,683,123 +103,387 Hover/Click
Mar24 231116 108~190 109~095 108~190 109~075 +0~210 38,791 60,085 +18,650 Hover/Click
Jun24 231116 109~315 109~315 109~315 109~315 +0~210 0 9 +0 Hover/Click
Total Volume and Open Interest 2,680,358 4,743,217 +122,037  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231116 105~194 106~012 105~184 105~310 +0~126 1,826,707 5,955,361 +17,090 Hover/Click
Mar24 231116 106~010 106~160 106~006 106~136 +0~136 73,327 129,106 +28,435 Hover/Click
Jun24 231116 106~286 106~286 106~286 106~286 +0~136 0 1 +0 Hover/Click
Total Volume and Open Interest 1,900,034 6,084,468 +45,525  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231116 101~152 101~210 101~151 101~195 +0~043 1,050,355 4,136,160 -6,715 Hover/Click
Mar24 231116 101~282 102~027 101~280 102~015 +0~055 49,046 72,433 +20,377 Hover/Click
Jun24 231116 102~143 102~143 102~143 102~143 +0~055       Hover/Click
Total Volume and Open Interest 1,099,401 4,208,593 +13,662  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231116 94.765 94.775 94.760 94.775 +0.010 45,172 287,862 +1,468  
Mar24 231116 94.855 94.875 94.845 94.875 +0.015 58,647 153,593 +3,669  
Jun24 231116 95.075 95.125 95.060 95.120 +0.045 44,700 159,946 -2,129  
Sep24 231116 95.320 95.395 95.305 95.385 +0.065 49,492 130,125 -1,682  
Dec24 231116 95.540 95.645 95.540 95.630 +0.080 65,100 188,601 -1,900  
Mar25 231116 95.735 95.845 95.720 95.825 +0.095 41,285 93,880 +522  
Jun25 231116 95.865 95.985 95.845 95.965 +0.110 35,812 85,542 -5,834  
Sep25 231116 95.945 96.080 95.935 96.060 +0.115 29,102 64,725 +1,197  
Dec25 231116 96.005 96.145 96.005 96.120 +0.110 23,413 73,408 -1,150  
Mar26 231116 96.050 96.185 96.050 96.160 +0.105 14,395 67,493 +159  
Jun26 231116 96.095 96.210 96.085 96.190 +0.100 8,772 46,464 +1,627  
Sep26 231116 96.105 96.225 96.105 96.210 +0.095 10,158 45,269 +647  
Dec26 231116 96.125 96.240 96.125 96.230 +0.095 5,585 21,238 -73  
Mar27 231116 96.155 96.255 96.150 96.245 +0.095 3,204 19,659 +55  
Jun27 231116 96.170 96.265 96.165 96.260 +0.100 3,796 14,802 +136  
Sep27 231116 96.190 96.270 96.170 96.265 +0.100 2,623 6,259 +258  
Dec27 231116 96.190 96.270 96.170 96.260 +0.095 2,020 7,247 +128  
Mar28 231116 96.180 96.255 96.160 96.250 +0.095 1,204 3,303 +65  
Total Volume and Open Interest 446,009 1,666,577 -2,998  
Ultra T-Bond(CBOT)
Dec23 231116 118~12 120~05 118~11 119~25 +1~12 360,393 1,576,506 +2,257  
Mar24 231116 119~07 120~31 119~06 120~20 +1~13 7,171 8,374 +6,235  
Jun24 231116 121~26 121~26 121~26 121~26 +1~13        
Total Volume and Open Interest 367,564 1,584,880 +8,492  
Ultra 10-Yr T-Note(CBOT)
Dec23 231116 111~185 112~165 111~175 112~130 +0~265 641,789 2,034,124 +6,552  
Mar24 231116 111~265 112~250 111~260 112~220 +0~275 6,829 8,800 +4,430  
Jun24 231116 112~150 112~150 112~150 112~150 +0~275        
Total Volume and Open Interest 648,618 2,042,924 +10,982  
30 Day Federal Funds(CBOT)
Nov23 231116 94.670 94.673 94.670 94.670 -0.003 32,455 509,211 +3,939  
Dec23 231116 94.670 94.670 94.665 94.670 unch 26,533 114,482 +2,649  
Jan24 231116 94.670 94.670 94.665 94.670 unch 178,568 372,820 -11,039  
Feb24 231116 94.665 94.685 94.665 94.675 +0.005 183,033 314,725 +1,414  
Mar24 231116 94.690 94.715 94.690 94.705 +0.015 20,091 48,781 +1,210  
Apr24 231116 94.730 94.770 94.730 94.755 +0.025 84,236 207,585 +12,933  
Total Volume and Open Interest 606,055 1,766,824 +21,535  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231116 145.27 145.41 145.09 145.35 +0.06 540 14,935 -23 Hover/Click
Mar24 231116 144.48 144.49 144.46 144.46 +0.06 10 14 -5 Hover/Click
Jun24 231116 144.46 144.46 144.46 144.46 +0.06       Hover/Click
Total Volume and Open Interest 550 14,949 -28  
Euro-Buxl(EUREX)
Dec23 231116 126.02 127.64 125.82 127.28 +1.02 155,076 221,459 +10,077  
Mar24 231116 126.66 127.36 126.66 127.28 +1.02 1,281 3,283 +1,223  
Jun24 231116 127.42 127.42 127.42 127.42 +1.30        
Total Volume and Open Interest 156,357 224,742 +11,300  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231116 130.64 131.28 130.56 131.20 +0.56 1,145,353 1,386,873 +78,496 Hover/Click
Mar24 231116 131.17 131.57 131.00 131.56 +0.55 4,357 11,168 +3,212 Hover/Click
Jun24 231116 131.06 131.06 131.06 131.06 +0.60 0 2 +0 Hover/Click
Total Volume and Open Interest 1,149,710 1,398,043 +81,708  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231116 116.62 116.99 116.58 116.98 +0.34 910,753 1,316,535 +74,207 Hover/Click
Mar24 231116 116.20 116.53 116.18 116.53 +0.34 3,195 16,085 +2,419 Hover/Click
Jun24 231116 118.29 118.29 118.29 118.29 +0.36       Hover/Click
Total Volume and Open Interest 913,948 1,332,620 +76,626  
Euro-Schatz(EUREX)
Dec23 231116 105.11 105.19 105.07 105.19 +0.11 709,689 2,157,473 +55,138  
Mar24 231116 105.47 105.58 105.44 105.58 +0.13 4,721 19,234 +4,144  
Jun24 231116 105.86 105.86 105.86 105.86 +0.11 0 6 +0  
Total Volume and Open Interest 714,410 2,176,713 +59,282  
3-Mth Euribor(EUREX)
Dec23 231116 96.020 96.020 96.020 96.020 unch 3,213 328 +137  
Mar24 231116 96.145 96.165 96.145 96.165 +0.020 3,577 382 -152  
Jun24 231116 96.395 96.445 96.395 96.445 +0.045 7,971 518 -328  
Total Volume and Open Interest 51,866 3,074 -1,044  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231116 96~12 97~08 96~11 97~04 +0~28 217,778 466,676 +2,151 Hover/Click
Mar24 231116 97~02 97~08 97~02 97~08 +0~27 4,105 5,055 +3,249 Hover/Click
Total Volume and Open Interest 221,883 471,731 +5,400  
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 231116 96.015 96.025 96.010 96.020 +0.005 154,658 644,460 -858  
Mar24 231116 96.145 96.170 96.135 96.165 +0.020 199,198 682,494 +6,585  
Jun24 231116 96.400 96.445 96.390 96.440 +0.040 179,479 562,525 -470  
Total Volume and Open Interest 1,436,225 4,105,944 +13,070  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231116 95.60 95.61 95.58 95.60 unch 13,438 260,224 -618  
Mar24 231116 95.47 95.49 95.44 95.48 +0.01 26,418 265,398 +4,635  
Jun24 231116 95.43 95.46 95.40 95.45 +0.02 15,195 211,583 +465  
Sep24 231116 95.47 95.50 95.42 95.48 +0.01 8,584 145,138 +1,143  
Dec24 231116 95.55 95.58 95.49 95.56 +0.01 13,937 131,247 +1,474  
Mar25 231116 95.64 95.67 95.59 95.65 +0.01 9,868 79,770 +1,868  
Jun25 231116 95.71 95.75 95.65 95.73 +0.01 5,469 69,912 -236  
Sep25 231116 95.77 95.81 95.71 95.79 +0.01 3,439 54,253 +768  
Dec25 231116 95.84 95.84 95.81 95.81 -0.01 10 5,141 +0  
Mar26 231116 95.81 95.82 95.81 95.81 -0.02 10 2,037 +0  
Total Volume and Open Interest 96,378 1,225,573 +9,499  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231116 95.46 95.48 95.38 95.44 -0.02 103,360 1,280,850 +5,176  
Mar24 231116 95.44 95.44 95.44 95.44 -0.02        
Total Volume and Open Interest 103,360 1,280,850 +5,176  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231116 95.82 95.84 95.76 95.82 unch 125,563 848,684 +10,140  
Mar24 231116 95.86 95.86 95.86 95.86 unch        
Total Volume and Open Interest 125,563 848,684 +10,140  
Gold(CMX) Weekly Monthly
Dec23 231116 1963.0 1991.1 1959.0 1987.3 +23.0 180,741 228,244 -274 Hover/Click
Feb24 231116 1983.8 2011.1 1979.3 2007.5 +23.2 19,880 192,333 +4,748 Hover/Click
Apr24 231116 2003.2 2029.8 2000.2 2026.9 +23.3 2,138 28,575 -371 Hover/Click
Jun24 231116 2022.7 2050.2 2020.1 2046.8 +23.3 1,747 19,088 +179 Hover/Click
Aug24 231116 2040.4 2067.6 2037.4 2064.6 +23.1 864 7,284 +333 Hover/Click
Oct24 231116 2064.4 2082.2 2054.0 2082.2 +23.0 217 744 -35 Hover/Click
Dec24 231116 2072.7 2103.0 2072.4 2099.8 +22.7 499 5,936 +403 Hover/Click
Feb25 231116 2117.1 2117.1 2117.1 2117.1 +22.7 8 107 +0 Hover/Click
Apr25 231116 2132.6 2132.6 2132.6 2132.6 +22.7 5 99 +0 Hover/Click
Jun25 231116 2148.7 2148.7 2148.7 2148.7 +22.7 104 958 +98 Hover/Click
Aug25 231116 2165.0 2165.0 2165.0 2165.0 +22.7 2 6 +2 Hover/Click
Total Volume and Open Interest 206,322 486,634 +5,123  
Silver(CMX) Weekly Monthly
Dec23 231116 2351.0 2416.5 2335.0 2393.3 +39.5 76,297 64,474 -2,856 Hover/Click
Mar24 231116 2386.5 2450.5 2369.0 2427.7 +40.0 15,340 56,810 +2,970 Hover/Click
May24 231116 2412.0 2469.5 2393.5 2451.2 +40.0 372 8,118 +84 Hover/Click
Jul24 231116 2438.0 2489.0 2425.0 2473.7 +39.6 92 3,219 +28 Hover/Click
Sep24 231116 2477.5 2501.0 2477.5 2496.5 +39.1 65 592 +2 Hover/Click
Dec24 231116 2515.0 2544.5 2515.0 2529.0 +38.7 34 434 +8 Hover/Click
Mar25 231116 2567.4 2567.4 2567.4 2567.4 +38.7 0 1 +0 Hover/Click
Total Volume and Open Interest 92,838 134,826 +690  
Platinum(NYMEX) Weekly Monthly
Jan24 231116 900.1 909.4 894.3 902.8 +0.8 31,989 78,211 -3,401 Hover/Click
Apr24 231116 908.3 915.3 900.4 909.3 +1.0 1,027 6,548 +41 Hover/Click
Jul24 231116 910.0 920.0 907.3 915.7 +0.9 141 487 +13 Hover/Click
Oct24 231116 916.6 922.6 913.5 922.6 +0.9 63 469 +2 Hover/Click
Total Volume and Open Interest 33,304 85,870 -3,335  
Palladium(NYMEX) Weekly Monthly
Dec23 231116 1040.00 1055.50 1023.00 1049.60 +9.30 6,146 17,859 -873 Hover/Click
Mar24 231116 1030.00 1059.00 1030.00 1053.40 +8.70 2,286 9,397 +1,053 Hover/Click
Jun24 231116 1061.10 1061.10 1061.10 1061.10 +8.90 10 113 +0 Hover/Click
Total Volume and Open Interest 8,448 27,381 +178  
Copper(CMX) Weekly Monthly
Dec23 231116 371.40 374.25 368.35 370.25 -1.60 102,759 80,216 -10,767 Hover/Click
Mar24 231116 374.95 377.75 372.10 373.70 -1.80 34,432 80,156 +1,386 Hover/Click
May24 231116 377.55 380.10 374.70 376.20 -1.80 5,977 19,894 -856 Hover/Click
Jul24 231116 378.80 382.45 377.20 378.55 -1.80 2,141 14,076 +216 Hover/Click
Sep24 231116 381.65 384.50 379.45 380.60 -1.85 421 2,675 -30 Hover/Click
Total Volume and Open Interest 147,039 206,072 -9,799  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231116 35045 35091 34879 35019 -31 158,881 100,058 +320 Hover/Click
Mar24 231116 35350 35404 35219 35340 -34 496 948 +145 Hover/Click
Jun24 231116 35588 35693 35560 35574 -68 4 22 +3 Hover/Click
Sep24 231116 35643 35643 35643 35643 -40 0 2 +0 Hover/Click
Total Volume and Open Interest 159,381 101,030 +468  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231116 4514.25 4529.50 4501.75 4523.25 +4.00 1,901,847 2,147,782 +130 Hover/Click
Mar24 231116 4563.00 4578.75 4550.75 4572.50 +3.75 10,959 37,351 +2,601 Hover/Click
Jun24 231116 4610.00 4628.75 4602.75 4623.50 +3.50 287 4,188 +91 Hover/Click
Sep24 231116 4656.00 4668.50 4654.25 4668.50 +2.75 149 1,290 +143 Hover/Click
Total Volume and Open Interest 1,913,743 2,192,899 +2,992  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231116 15846.75 15906.75 15796.75 15897.50 +8.25 656,099 269,116 +3,223 Hover/Click
Mar24 231116 16052.50 16102.50 15997.25 16096.25 +7.50 1,339 4,445 -203 Hover/Click
Jun24 231116 16245.00 16308.00 16209.25 16299.00 +5.50 28 99 +18 Hover/Click
Total Volume and Open Interest 657,466 273,787 +3,038  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231116 2547.00 2556.50 2514.00 2522.40 -27.30 20,464 40,680 +539 Hover/Click
Mar24 231116 2575.50 2575.50 2542.40 2542.40 -24.80 0 2 +0 Hover/Click
Jun24 231116 2560.40 2560.40 2560.40 2560.40 -27.30       Hover/Click
Total Volume and Open Interest 20,464 40,682 +539  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 60,413 73,339 -15,860  
Dec23 231116 15.35 15.50 15.10 15.15 -0.20 116,152 204,180 +14,317  
Jan24 231116 16.81 16.95 16.55 16.60 -0.23 41,029 76,981 +5,297  
Feb24 231116 17.43 17.55 17.15 17.25 -0.15 24,928 35,682 +4,242  
Total Volume and Open Interest 287,066 356,972 -46,584  
S & P 600(CME)
Dec23 231116 1162.20 1162.20 1158.60 1162.20 -19.10 0 777 +0  
Mar24 231116 1174.70 1174.70 1174.70 1174.70 -19.20        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231116 1805.70 1813.50 1770.50 1779.40 -29.10 399,970 550,877 +1,195 Hover/Click
Mar24 231116 1822.00 1831.40 1789.00 1797.90 -29.40 469 1,777 +40 Hover/Click
Jun24 231116 1815.80 1847.40 1809.70 1815.80 -28.90 2 10 +2 Hover/Click
Total Volume and Open Interest 400,441 552,664 +1,237  
Nikkei 225(CME)
Dec23 231116 33400 33630 33215 33415 +15 5,641 16,123 +482  
Mar24 231116 33370 33580 33195 33380 +20 11 87 +1  
Total Volume and Open Interest 5,652 16,210 +483  
Nikkei 225(SGX) Weekly Monthly
Dec23 231116 33490 33620 33225 33425 -35 30,648 124,550 -487  
Mar24 231116 33370 33440 33340 33340 -35 8 3,145 +11  
Jun24 231116 33250 33250 33100 33100 -35 2 2,317 -2  
Total Volume and Open Interest 30,658 137,068 -478  
Nikkei 225 Mini(JPX)
Dec23 231116 33470 33620 33225 33450 unch 628,350 371,779 +687  
Mar24 231116 33380 33535 33140 33350 -20 30,038 26,644 -459  
Jun24 231116 33115 33260 32880 33100 unch 434 2,541 -23  
Total Volume and Open Interest 667,677 435,591 +1,465  
Nikkei 225(JPX)
Dec23 231116 33470 33620 33220 33450 unch 38,511 224,159 +1,608  
Mar24 231116 33380 33530 33150 33350 -20 542 19,680 -10  
Jun24 231116 33120 33250 32890 33100 unch 1 13,987 +187  
Total Volume and Open Interest 39,054 303,090 +1,885  
Nikkei 225(CME) Yen
Dec23 231116 33380 33620 33205 33405 +20 31,130 62,112 +1,077  
Mar24 231116 33265 33520 33150 33320 +20 27 4,623 +3  
Jun24 231116 33085 33085 33085 33085 +20        
Total Volume and Open Interest 31,157 66,736 +1,080  
Nikkei 225(CME) e-Mini Yen
Dec23 231116 33405 33405 33405 33405 +20        
Mar24 231116 33320 33320 33320 33320 +20 0 1 +0  
Jun24 231116 33085 33085 33085 33085 +20        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231116 7204.0 7212.0 7165.0 7169.0 -44.0 155,578 176,549 -9,511  
Dec23 231116 7219.5 7224.0 7177.0 7180.5 -44.5 105,116 30,144 +26,904  
Jan24 231116 7202.5 7202.5 7202.5 7202.5 -44.0        
Mar24 231116 7244.5 7244.5 7244.5 7244.5 -45.0 0 1 +0  
Jun24 231116 7143.0 7143.0 7143.0 7143.0 -45.0        
Sep24 231116 7201.5 7201.5 7201.5 7201.5 -44.0        
Total Volume and Open Interest 260,694 206,695 +17,393  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231116 18126 18429 17737 17842 -275 94,360 119,328 -245  
Dec23 231116 18230 18506 17830 17926 -274 889 17,522 -20  
Jan24 231116 17958 18103 17958 18078 -200 1 3 +1  
Total Volume and Open Interest 95,325 140,109 -229  
DAX(EUREX) Weekly Monthly
Dec23 231116 15801.0 15926.0 15760.0 15839.0 +34.0 73,626 73,698 +6,497  
Mar24 231116 16000.0 16041.0 15993.0 16007.0 +34.0 44 148 +15  
Jun24 231116 16262.0 16262.0 16238.0 16238.0 +32.0 0 13 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231116 15801.0 15918.0 15761.0 15839.0 +34.0 46,783 16,346 +1,333  
Mar24 231116 15952.0 16060.0 15952.0 16007.0 +34.0 74 186 +29  
Jun24 231116 16238.0 16238.0 16238.0 16238.0 +32.0 1 15 +1  
Total Volume and Open Interest 46,858 16,547 +1,363  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231116 4324 4332 4308 4311 -15 1,054,978 3,064,463 +74,477  
Mar24 231116 4335 4361 4335 4343 -15 308 47,713 +116  
Jun24 231116 4288 4288 4288 4288 -15 0 15,469 +0  
Total Volume and Open Interest 1,055,286 3,130,899 +74,593  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231116 10738 10741 10656 10673 -47 32,845 153,767 +4,182  
Mar24 231116 10652 10652 10610 10616 -47 17 1,445 +8  
Jun24 231116 10496 10496 10496 10496 -48 0 540 +0  
Total Volume and Open Interest 32,862 155,915 +4,190  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231116 7493.00 7515.50 7423.50 7430.00 -63.00 101,699 507,633 -104  
Mar24 231116 7494.00 7494.00 7449.00 7449.00 -63.50 39 4,378 +26  
Jun24 231116 7464.00 7464.00 7464.00 7464.00 -63.50 0 949 +0  
Total Volume and Open Interest 101,738 512,961 -78  
SPI 200(SFE) Weekly Monthly
Dec23 231116 7134.0 7159.0 7074.0 7086.0 -46.0 44,101 228,587 -1,045  
Mar24 231116 7129.0 7130.0 7062.0 7062.0 -44.0 18 68 +5  
Jun24 231116 7062.0 7062.0 7062.0 7062.0 -44.0 0 125 +0  
Total Volume and Open Interest 44,788 229,473 -403  
FTSE MIB(ISE)
Dec23 231116 29305.00 29440.00 29125.00 29147.00 -214.00 22,363 111,116 +2,282  
Mar24 231116 29450.00 29600.00 29329.00 29329.00 -212.00 59 1,082 +44  
Jun24 231116 28824.00 28824.00 28824.00 28824.00 -210.00 0 3 +0  
Total Volume and Open Interest 22,422 112,201 +2,326  
KOSPI 200(KFE)
Dec23 231116 334.35 335.80 333.10 334.55 -0.70 217,318 282,927 +4,034  
Mar24 231116 333.85 334.95 332.45 333.85 -0.65 808 28,936 -2,037  
Jun24 231116 334.35 334.55 333.90 334.50 -0.45 10 16,189 +102  
Total Volume and Open Interest 218,139 344,338 +2,290  
GSCI(CME) Weekly Monthly
Dec23 231116 546.95 548.00 546.10 548.00 -15.90 14 579 +10  
Jan24 231116 545.50 545.50 545.50 545.50 -15.90        
Feb24 231116 548.00 548.00 548.00 548.00 -10.90        
Total Volume and Open Interest 17 634    
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