Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 17, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231117 1360.00 1361.50 1336.75 1340.25 -20.00 112,125 290,404 +341 Hover/Click
Mar24 231117 1375.00 1376.00 1353.25 1356.50 -18.50 49,911 172,999 +5,627 Hover/Click
May24 231117 1386.50 1386.75 1365.75 1369.00 -17.50 22,572 122,442 +67 Hover/Click
Jul24 231117 1389.25 1390.00 1369.75 1373.25 -16.00 15,947 80,684 +650 Hover/Click
Aug24 231117 1361.50 1364.75 1348.25 1351.25 -15.00 2,076 6,229 +194 Hover/Click
Sep24 231117 1311.50 1313.75 1300.00 1303.00 -12.50 1,651 4,194 -4 Hover/Click
Nov24 231117 1294.75 1295.00 1280.00 1283.25 -11.50 9,136 62,118 +819 Hover/Click
Jan25 231117 1300.50 1300.50 1286.50 1289.25 -11.25 236 2,605 +74 Hover/Click
Mar25 231117 1288.00 1288.00 1281.00 1283.25 -10.50 242 1,938 +65 Hover/Click
May25 231117 1280.00 1281.50 1280.00 1281.50 -11.25 5 1,622 +1 Hover/Click
Jul25 231117 1285.75 1286.00 1283.50 1284.50 -11.25 6 191 +1 Hover/Click
Aug25 231117 1276.00 1276.00 1276.00 1276.00 -10.25 0 1 +0 Hover/Click
Sep25 231117 1246.25 1246.25 1246.25 1246.25 -10.25 0 5 +0 Hover/Click
Nov25 231117 1240.00 1242.00 1238.00 1239.50 -7.00 18 576 +1 Hover/Click
Total Volume and Open Interest 213,927 746,033 +7,838  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231117 465.40 467.80 451.90 453.30 -13.50 46,579 103,062 -7,344 Hover/Click
Jan24 231117 447.60 449.50 435.60 436.50 -12.70 47,937 159,968 +7,542 Hover/Click
Mar24 231117 433.20 434.00 422.50 423.80 -10.20 38,032 119,495 +4,667 Hover/Click
May24 231117 423.00 423.00 413.20 414.30 -9.20 20,387 88,934 +907 Hover/Click
Jul24 231117 419.20 419.80 411.20 412.10 -8.00 11,309 45,598 +187 Hover/Click
Aug24 231117 413.70 413.70 407.20 407.90 -6.90 1,100 6,114 -19 Hover/Click
Sep24 231117 406.60 406.90 401.60 402.30 -5.70 631 4,112 +79 Hover/Click
Oct24 231117 398.00 398.00 394.40 395.80 -4.60 148 5,743 +3 Hover/Click
Dec24 231117 401.00 401.00 395.30 397.20 -4.40 1,827 18,023 +338 Hover/Click
Jan25 231117 394.60 398.40 394.30 395.80 -4.50 15 1,377 +1 Hover/Click
Total Volume and Open Interest 167,965 553,714 +6,361  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231117 51.90 52.52 51.28 52.01 +0.38 67,167 71,230 -13,586 Hover/Click
Jan24 231117 51.02 51.66 50.46 51.21 +0.37 58,241 136,611 +2,507 Hover/Click
Mar24 231117 50.77 51.34 50.16 50.85 +0.31 41,730 112,421 +2,355 Hover/Click
May24 231117 50.55 51.20 50.07 50.74 +0.33 20,537 62,477 +216 Hover/Click
Jul24 231117 50.35 51.01 49.90 50.56 +0.35 14,251 63,998 +1,384 Hover/Click
Aug24 231117 49.62 50.56 49.53 50.10 +0.31 1,613 13,958 +278 Hover/Click
Sep24 231117 49.20 50.10 49.11 49.63 +0.29 929 12,081 +121 Hover/Click
Oct24 231117 48.60 49.50 48.57 49.06 +0.28 339 8,023 +5 Hover/Click
Dec24 231117 48.67 49.27 48.35 48.85 +0.31 1,943 29,635 +298 Hover/Click
Jan25 231117 48.81 49.07 48.46 48.69 +0.29 85 1,400 -34 Hover/Click
Total Volume and Open Interest 206,879 515,467 -6,456  
Canola(WCE) Weekly Monthly
Jan24 231117 707.0 707.1 696.1 697.2 -9.6 23,520 132,201 -2,556 Hover/Click
Mar24 231117 712.4 712.4 700.5 701.8 -10.6 13,710 77,567 -2,134 Hover/Click
May24 231117 715.5 715.5 704.6 705.6 -10.2 3,703 42,357 -473 Hover/Click
Jul24 231117 716.5 716.5 708.3 709.6 -9.8 653 13,656 -53 Hover/Click
Nov24 231117 700.7 703.8 697.2 699.2 -6.5 161 7,533 +75 Hover/Click
Jan25 231117 705.2 705.3 700.3 700.3 -6.5 17 138 +17 Hover/Click
Total Volume and Open Interest 41,764 273,462 -5,124  
Corn(CBOT) Weekly Monthly
Dec23 231117 474.50 475.00 466.75 467.00 -7.75 245,509 419,785 -28,257 Hover/Click
Mar24 231117 493.25 493.50 485.00 485.25 -8.00 188,610 520,627 +31,348 Hover/Click
May24 231117 502.50 503.75 495.50 496.00 -7.50 49,892 141,366 -3,464 Hover/Click
Jul24 231117 511.25 511.75 503.75 504.50 -7.00 38,452 161,341 -3,555 Hover/Click
Sep24 231117 511.50 512.00 505.75 506.50 -5.00 5,525 57,087 +562 Hover/Click
Dec24 231117 515.00 516.00 510.50 511.50 -4.25 10,806 132,519 +2,121 Hover/Click
Mar25 231117 525.50 526.25 520.75 521.75 -4.25 237 5,705 +29 Hover/Click
May25 231117 528.00 530.75 525.75 526.25 -4.25 23 1,583 +14 Hover/Click
Jul25 231117 528.25 530.25 525.00 525.50 -4.50 58 2,873 +32 Hover/Click
Sep25 231117 512.00 512.00 510.50 510.50 -3.50 30 83 +5 Hover/Click
Total Volume and Open Interest 539,297 1,447,833 -1,100  
Wheat(CBOT) Weekly Monthly
Dec23 231117 555.75 557.75 547.00 550.75 -2.75 83,309 108,268 -17,003 Hover/Click
Mar24 231117 582.00 585.25 574.50 575.75 -5.25 80,042 195,966 +16,132 Hover/Click
May24 231117 596.75 600.75 590.25 592.00 -4.50 19,577 52,276 +1,535 Hover/Click
Jul24 231117 611.50 614.00 604.25 605.75 -4.25 8,847 56,137 +276 Hover/Click
Sep24 231117 624.00 628.25 619.25 620.75 -3.75 1,689 11,284 +239 Hover/Click
Dec24 231117 638.50 644.50 636.00 637.25 -4.00 968 12,696 -42 Hover/Click
Total Volume and Open Interest 194,631 438,174 +1,215  
Wheat(KCBT) Weekly Monthly
Dec23 231117 627.75 629.75 613.75 618.00 -9.25 25,848 50,694 -7,433 Hover/Click
Mar24 231117 637.00 637.25 623.00 627.50 -8.50 28,157 108,767 +9,001 Hover/Click
May24 231117 642.50 644.25 629.50 633.00 -9.00 7,030 35,991 +236 Hover/Click
Jul24 231117 647.75 648.25 635.50 639.00 -8.75 2,052 26,424 -76 Hover/Click
Sep24 231117 655.00 658.25 646.00 649.25 -8.75 270 4,323 +67 Hover/Click
Dec24 231117 662.00 663.75 658.75 661.50 -9.00 32 3,065 +13 Hover/Click
Mar25 231117 663.75 666.50 663.75 666.50 -9.25 2 373 +0 Hover/Click
Total Volume and Open Interest 63,395 229,731 +1,808  
Wheat(MGE) Weekly Monthly
Dec23 231117 726.00 727.25 714.50 715.50 -10.50 6,416 24,391 -3,593 Hover/Click
Mar24 231117 740.00 742.25 731.50 731.75 -8.75 8,109 35,359 +2,097 Hover/Click
May24 231117 750.25 750.75 740.00 740.25 -8.75 1,544 6,723 +280 Hover/Click
Jul24 231117 756.25 756.25 747.25 747.25 -9.00 285 3,210 +67 Hover/Click
Sep24 231117 760.25 760.50 755.00 755.00 -9.25 54 2,659 +3 Hover/Click
Dec24 231117 770.00 770.25 766.75 766.75 -9.00 12 719 +0 Hover/Click
Total Volume and Open Interest 16,420 73,083 -1,146  
Oats(CBOT) Weekly Monthly
Dec23 231117 352.50 354.75 344.00 345.00 -6.25 233 2,186 -79 Hover/Click
Mar24 231117 370.00 370.75 359.75 361.00 -8.00 295 2,368 +67 Hover/Click
May24 231117 370.75 371.75 370.75 371.75 -8.00 1 258 +1 Hover/Click
Jul24 231117 378.75 378.75 378.75 378.75 -8.00 0 72 +0 Hover/Click
Total Volume and Open Interest 529 4,935 -11  
Rough Rice(CBOT) Weekly Monthly
Nov23 231114 16.89 16.89 16.73 16.73 -0.12 12 317 -5 Hover/Click
Jan24 231117 17.25 17.46 17.25 17.41 +0.16 963 8,736 +50 Hover/Click
Mar24 231117 17.50 17.63 17.50 17.58 +0.14 61 947 -1 Hover/Click
May24 231117 17.67 17.69 17.67 17.69 +0.09 0 6 +0 Hover/Click
Total Volume and Open Interest 1,050 10,361 +75  
Live Cattle(CME) Weekly Monthly
Dec23 231117 174.735 176.450 174.185 175.750 +1.000 11,433 48,059 -2,716 Hover/Click
Feb24 231117 175.100 177.400 174.830 176.800 +1.470 17,456 106,393 +1,478 Hover/Click
Apr24 231117 176.750 179.035 176.450 178.435 +1.335 7,406 53,714 -75 Hover/Click
Jun24 231117 171.830 174.130 171.435 173.450 +1.250 5,081 38,791 +604 Hover/Click
Aug24 231117 172.250 174.380 171.750 173.600 +1.165 3,292 18,925 +468 Hover/Click
Oct24 231117 177.500 179.535 177.050 178.535 +0.955 1,161 8,167 +92 Hover/Click
Total Volume and Open Interest 46,555 284,096 +146  
Feeder Cattle(CME) Weekly Monthly
Jan24 231117 226.900 229.700 225.785 228.500 +1.000 6,344 22,783 -83 Hover/Click
Mar24 231117 229.300 232.300 228.200 230.985 +0.885 3,613 9,640 +568 Hover/Click
Apr24 231117 233.080 235.785 231.785 234.500 +0.800 2,150 5,813 +140 Hover/Click
May24 231117 236.300 238.950 235.150 237.785 +0.735 1,234 4,550 -106 Hover/Click
Aug24 231117 249.535 252.350 248.800 251.285 +1.350 665 3,837 +117 Hover/Click
Sep24 231117 251.500 254.050 250.580 253.200 +1.665 111 934 +15 Hover/Click
Oct24 231117 253.035 255.500 252.200 254.435 +1.000 24 272 +15 Hover/Click
Total Volume and Open Interest 15,126 50,888 +220  
Lean Hogs(CME) Weekly Monthly
Dec23 231117 71.050 71.750 70.780 70.980 -0.500 20,690 44,122 -4,871 Hover/Click
Feb24 231117 75.250 76.000 74.950 75.450 -0.180 14,264 72,607 +1,683 Hover/Click
Apr24 231117 81.200 81.780 80.930 81.450 unch 5,669 35,888 +694 Hover/Click
May24 231117 86.730 87.130 86.480 87.030 +0.350 63 1,274 -6  
Jun24 231117 94.530 95.100 94.180 95.000 +0.400 2,659 15,391 -32 Hover/Click
Jul24 231117 96.200 96.730 95.780 96.650 +0.520 1,812 12,221 +206 Hover/Click
Aug24 231117 96.200 96.830 95.800 96.750 +0.550 850 5,745 +76 Hover/Click
Oct24 231117 83.400 83.950 83.200 83.850 +0.450 448 3,326 +56 Hover/Click
Total Volume and Open Interest 46,550 191,785 -2,221  
Class III Milk(CME) Weekly Monthly
Nov23 231117 17.14 17.16 17.13 17.13 -0.02 84 3,545 +12 Hover/Click
Dec23 231117 17.06 17.09 16.63 16.64 -0.47 755 6,067 -120 Hover/Click
Jan24 231117 17.18 17.18 16.77 16.79 -0.45 614 3,049 +27 Hover/Click
Feb24 231117 17.60 17.64 17.25 17.28 -0.34 300 1,714 +78 Hover/Click
Mar24 231117 18.05 18.06 17.77 17.80 -0.25 122 1,334 +50 Hover/Click
Apr24 231117 18.16 18.18 18.06 18.06 -0.19 39 971 +20 Hover/Click
May24 231117 18.31 18.31 18.18 18.20 -0.20 35 898 +5 Hover/Click
Jun24 231117 18.40 18.40 18.34 18.35 -0.07 35 916 +18 Hover/Click
Jul24 231117 18.48 18.50 18.46 18.50 -0.10 32 660 -10 Hover/Click
Aug24 231117 18.65 18.65 18.55 18.65 unch 27 665 -5 Hover/Click
Sep24 231117 18.72 18.72 18.72 18.72 unch 28 651 -9 Hover/Click
Oct24 231117 18.79 18.79 18.79 18.79 unch 9 425 +4 Hover/Click
Nov24 231117 18.75 18.75 18.75 18.75 unch 9 401 +4 Hover/Click
Total Volume and Open Interest 2,102 21,747 +81  
Cocoa(ICE) Weekly Monthly
Dec23 231117 4003 4091 4002 4083 +79 10,180 24,453 -6,323 Hover/Click
Mar24 231117 4043 4118 4040 4108 +65 25,829 147,700 +646 Hover/Click
May24 231117 4022 4089 4019 4082 +59 8,518 54,452 +246 Hover/Click
Jul24 231117 3989 4050 3985 4042 +57 2,602 38,947 +406 Hover/Click
Sep24 231117 3939 3989 3931 3980 +55 986 14,018 +94 Hover/Click
Dec24 231117 3833 3870 3811 3859 +40 517 10,651 +26 Hover/Click
Mar25 231117 3739 3772 3720 3772 +39 81 2,974 +19 Hover/Click
Total Volume and Open Interest 48,720 293,691 -4,881  
Coffee "C"(ICE) Weekly Monthly
Dec23 231117 175.85 176.85 170.45 170.95 -5.15 8,510 12,297 -5,074 Hover/Click
Mar24 231117 170.70 172.10 165.60 166.65 -4.55 30,587 103,598 +4,748 Hover/Click
May24 231117 170.60 172.00 165.65 166.55 -4.75 11,647 41,359 +2,571 Hover/Click
Jul24 231117 171.50 172.65 166.65 167.45 -4.60 3,090 12,955 +297 Hover/Click
Sep24 231117 172.95 173.35 167.85 168.45 -4.50 875 6,747 +71 Hover/Click
Dec24 231117 173.75 174.10 169.25 170.00 -4.35 576 11,686 +379 Hover/Click
Total Volume and Open Interest 55,384 192,062 +3,018  
Orange Juice(ICE) Weekly Monthly
Jan24 231117 412.10 419.90 404.95 415.80 +7.80 934 7,316 +122 Hover/Click
Mar24 231117 394.40 400.00 390.80 398.40 +5.35 274 1,249 +128 Hover/Click
May24 231117 386.00 387.80 381.90 386.75 +4.25 18 323 +7 Hover/Click
Jul24 231117 378.20 378.75 378.00 378.75 +4.50 2 73 -2 Hover/Click
Sep24 231117 368.55 368.55 368.55 368.55 +7.40 0 5 +0 Hover/Click
Nov24 231117 359.70 359.70 359.70 359.70 +10.15 0 1 +0 Hover/Click
Total Volume and Open Interest 1,228 8,975 +255  
Sugar #11(ICE) Weekly Monthly
Mar24 231117 27.15 27.32 27.00 27.18 -0.01 56,042 429,383 -3,434 Hover/Click
May24 231117 25.83 25.99 25.71 25.87 +0.01 17,824 151,209 -473 Hover/Click
Jul24 231117 24.78 24.92 24.68 24.81 +0.02 10,562 115,496 +2,577 Hover/Click
Oct24 231117 24.27 24.39 24.16 24.30 +0.03 3,509 82,401 -74 Hover/Click
Mar25 231117 24.16 24.26 24.01 24.16 unch 930 34,462 -50 Hover/Click
May25 231117 22.81 22.87 22.65 22.77 -0.04 134 16,337 +47 Hover/Click
Jul25 231117 21.76 21.80 21.61 21.69 -0.07 52 11,325 +0 Hover/Click
Oct25 231117 21.36 21.40 21.22 21.28 -0.08 45 9,797 +15 Hover/Click
Total Volume and Open Interest 89,119 858,996 -1,388  
London Cocoa(LCE) Weekly Monthly
Dec23 231117 3561 3580 3550 3579 +24 1,807 54,256 -30 Hover/Click
Mar24 231117 3495 3519 3492 3517 +29 8,386 150,726 -1,129 Hover/Click
May24 231117 3351 3374 3346 3372 +33 4,725 56,003 +74 Hover/Click
Jul24 231117 3203 3233 3202 3231 +36 4,130 48,468 +389 Hover/Click
Sep24 231117 3114 3141 3109 3140 +39 1,717 25,853 +17 Hover/Click
Dec24 231117 2977 3005 2976 3004 +35 1,295 25,494 -240 Hover/Click
Mar25 231117 2957 2975 2950 2975 +32 419 21,052 +204 Hover/Click
Total Volume and Open Interest 22,481 382,835 -713  
London Sugar(LCE) Weekly Monthly
Mar24 231117 734.70 737.80 731.00 736.60 +2.90 5,872 44,220 -1 Hover/Click
May24 231117 717.70 721.30 715.00 719.20 +2.70 2,195 20,194 -2 Hover/Click
Aug24 231117 689.90 693.00 687.20 691.00 +2.60 464 7,328 +35 Hover/Click
Oct24 231117 667.30 670.00 664.40 667.10 +1.20 115 3,427 +28 Hover/Click
Dec24 231117 654.00 655.60 651.90 653.60 +0.70 12 2,473 +8 Hover/Click
Total Volume and Open Interest 8,659 79,540 -5,855  
Cotton(ICE) Weekly Monthly
Dec23 231117 78.62 79.41 78.23 78.92 +0.24 8,681 21,606 -5,725 Hover/Click
Mar24 231117 80.87 81.87 80.43 81.51 +0.63 21,940 98,326 +1,421 Hover/Click
May24 231117 81.59 82.44 81.19 82.19 +0.56 4,987 38,470 +316 Hover/Click
Jul24 231117 81.77 82.79 81.76 82.60 +0.53 1,848 24,902 -56 Hover/Click
Oct24 231117 79.99 79.99 79.99 79.99 +0.41 0 44 +0 Hover/Click
Dec24 231117 77.85 78.21 77.85 78.21 +0.19 806 22,412 +81 Hover/Click
Total Volume and Open Interest 38,275 206,548 -3,956  
Crude Oil(NYM) Weekly Monthly
Dec23 231117 72.97 75.99 72.75 75.89 +2.99 282,301 96,133 -49,733 Hover/Click
Jan24 231117 73.11 76.19 72.91 76.04 +2.95 253,172 339,112 +19,305 Hover/Click
Feb24 231117 73.25 76.24 73.02 76.11 +2.92 99,245 124,609 +4,691 Hover/Click
Mar24 231117 73.30 76.20 73.09 76.08 +2.80 62,137 112,444 +2,142 Hover/Click
Apr24 231117 73.40 76.06 73.14 75.97 +2.70 19,358 71,201 +447 Hover/Click
May24 231117 73.27 75.88 73.08 75.80 +2.61 11,581 45,963 -215 Hover/Click
Jun24 231117 73.08 75.66 72.84 75.58 +2.54 53,407 154,255 -564 Hover/Click
Jul24 231117 72.76 75.34 72.76 75.29 +2.48 5,527 39,296 +1,209 Hover/Click
Aug24 231117 72.64 74.98 72.64 74.96 +2.42 1,578 41,697 -168 Hover/Click
Sep24 231117 72.26 74.66 72.12 74.61 +2.37 8,861 64,943 +1,214 Hover/Click
Oct24 231117 71.82 74.31 71.82 74.26 +2.34 1,226 34,710 -85 Hover/Click
Nov24 231117 71.81 73.98 71.81 73.92 +2.28 2,469 33,804 -293 Hover/Click
Dec24 231117 71.37 73.69 71.21 73.58 +2.24 32,506 158,421 -937 Hover/Click
Jan25 231117 73.30 73.30 73.21 73.21 +2.21 567 23,847 -73 Hover/Click
Feb25 231117 72.86 72.86 72.86 72.86 +2.18 246 14,376 +118 Hover/Click
Mar25 231117 70.75 72.53 70.75 72.53 +2.16 857 16,639 +152 Hover/Click
Total Volume and Open Interest 864,712 1,620,876 -18,257  
e-miNY Crude Oil(NYM)
Jan24 231117 73.075 76.200 72.925 76.050 +2.950 3,969 2,392 +332  
Feb24 231117 73.300 76.250 73.025 76.100 +2.900 78 743 -4  
Mar24 231117 73.575 76.075 73.150 76.075 +2.800 10 166 +2  
Apr24 231117 73.900 75.975 73.775 75.975 +2.700 6 46 +5  
May24 231117 74.000 75.800 73.625 75.800 +2.600 8 14 +1  
Jun24 231117 73.100 75.575 73.075 75.575 +2.525 10 72 +3  
Jul24 231117 73.800 75.300 73.800 75.300 +2.500 3 19 +0  
Aug24 231117 74.950 74.950 74.950 74.950 +2.400 0 10 +0  
Sep24 231117 74.600 74.600 74.600 74.600 +2.350 0 9 +0  
Oct24 231117 74.250 74.250 74.250 74.250 +2.325        
Total Volume and Open Interest 13,544 6,653 +97  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231117 274.99 282.26 272.06 277.25 +2.23 59,995 54,394 -1,456 Hover/Click
Jan24 231117 267.03 274.30 264.60 271.39 +4.17 60,307 71,905 +1,915 Hover/Click
Feb24 231117 263.71 270.70 261.63 268.43 +4.67 23,866 30,593 +571 Hover/Click
Mar24 231117 259.37 266.88 258.40 265.05 +4.93 15,879 36,300 -988 Hover/Click
Apr24 231117 255.79 262.48 254.42 260.95 +5.11 9,376 24,743 +1,612 Hover/Click
May24 231117 252.67 259.56 251.73 258.28 +5.36 4,255 12,308 +605 Hover/Click
Jun24 231117 250.70 257.37 249.85 256.33 +5.51 5,008 23,870 +224 Hover/Click
Jul24 231117 251.87 256.44 251.62 255.58 +5.51 1,765 8,043 +124 Hover/Click
Aug24 231117 249.84 256.25 249.80 255.47 +5.45 1,108 5,247 -53 Hover/Click
Sep24 231117 250.46 256.69 250.42 256.04 +5.39 1,025 8,726 +37 Hover/Click
Oct24 231117 250.80 256.92 250.80 256.39 +5.38 328 3,358 -5 Hover/Click
Nov24 231117 250.30 256.09 250.30 255.88 +5.34 453 2,862 -111 Hover/Click
Dec24 231117 249.18 255.26 249.08 254.77 +5.34 834 15,973 +173 Hover/Click
Jan25 231117 248.07 253.75 248.07 253.75 +5.42 45 1,885 -13 Hover/Click
Total Volume and Open Interest 184,317 306,066 +2,613  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231117 210.80 219.50 209.65 218.45 +8.34 41,137 60,451 -6,131 Hover/Click
Jan24 231117 207.50 216.21 207.04 215.44 +7.84 58,860 105,034 +3,125 Hover/Click
Feb24 231117 207.93 216.58 207.52 215.86 +7.80 23,799 31,770 +1,342 Hover/Click
Mar24 231117 210.23 218.23 209.35 217.57 +7.79 15,323 32,307 +70 Hover/Click
Apr24 231117 229.01 237.67 229.01 237.14 +7.83 6,069 23,037 +918 Hover/Click
May24 231117 230.17 237.89 229.58 237.36 +7.65 4,222 15,666 +841 Hover/Click
Jun24 231117 229.50 237.00 229.01 236.44 +7.36 8,018 24,478 -62 Hover/Click
Jul24 231117 230.00 234.70 228.90 234.19 +7.15 3,287 11,450 +478 Hover/Click
Aug24 231117 223.83 231.54 223.83 231.00 +6.88 1,521 4,858 +125 Hover/Click
Sep24 231117 220.01 227.44 220.01 226.87 +6.59 1,145 5,539 +29 Hover/Click
Total Volume and Open Interest 167,566 329,387 +967  
e-miNY RBOB Gasoline(NYM)
Dec23 231117 218.45 218.45 218.45 218.45 +8.34 0 1 +0  
Jan24 231117 215.44 215.44 215.44 215.44 +7.84        
Feb24 231117 215.86 215.86 215.86 215.86 +7.80        
Mar24 231117 217.57 217.57 217.57 217.57 +7.79        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231117 3.055 3.112 2.893 2.960 -0.102 153,744 93,579 -15,427 Hover/Click
Jan24 231117 3.227 3.275 3.068 3.131 -0.108 109,447 286,551 +4,427 Hover/Click
Feb24 231117 3.175 3.222 3.024 3.085 -0.104 35,273 83,906 +1,075 Hover/Click
Mar24 231117 3.001 3.038 2.865 2.924 -0.095 33,083 177,002 +1,560 Hover/Click
Apr24 231117 2.903 2.924 2.789 2.833 -0.087 23,289 96,906 -1,813 Hover/Click
May24 231117 2.970 2.975 2.851 2.884 -0.089 13,354 81,319 +647 Hover/Click
Jun24 231117 3.085 3.090 2.975 3.005 -0.087 6,390 25,028 +139 Hover/Click
Jul24 231117 3.208 3.211 3.099 3.130 -0.086 6,506 44,058 +319 Hover/Click
Aug24 231117 3.247 3.251 3.146 3.177 -0.081 3,441 18,957 +446 Hover/Click
Sep24 231117 3.234 3.236 3.130 3.163 -0.082 3,639 28,030 +27 Hover/Click
Oct24 231117 3.321 3.321 3.212 3.243 -0.088 9,691 62,393 +513 Hover/Click
Nov24 231117 3.684 3.691 3.582 3.605 -0.101 4,065 15,421 -432 Hover/Click
Dec24 231117 4.165 4.170 4.058 4.077 -0.108 4,302 27,271 +290 Hover/Click
Jan25 231117 4.450 4.450 4.338 4.354 -0.107 6,252 49,112 +684 Hover/Click
Feb25 231117 4.367 4.367 4.254 4.269 -0.108 1,480 11,829 +191 Hover/Click
Mar25 231117 3.995 3.995 3.916 3.929 -0.088 2,267 27,671 -203 Hover/Click
Total Volume and Open Interest 425,370 1,291,798 -4,666  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231117 77.55 80.81 77.28 80.61 +3.19 299,421 347,160 -6,836 Hover/Click
Feb24 231117 77.67 80.66 77.38 80.50 +2.99 242,332 342,634 +8,051 Hover/Click
Mar24 231117 77.62 80.48 77.36 80.35 +2.85 155,275 248,251 +4,155 Hover/Click
Apr24 231117 77.53 80.31 77.35 80.20 +2.76 73,690 135,076 +1,166 Hover/Click
May24 231117 77.46 80.15 77.23 80.05 +2.70 44,579 98,526 -200 Hover/Click
Jun24 231117 77.22 79.94 77.04 79.86 +2.66 86,876 167,293 +929 Hover/Click
Jul24 231117 77.04 79.68 76.98 79.61 +2.61 13,077 44,801 -2,059 Hover/Click
Aug24 231117 76.82 79.40 76.71 79.33 +2.56 6,754 57,586 -77 Hover/Click
Sep24 231117 76.55 79.09 76.45 79.03 +2.52 17,887 61,264 +2,646 Hover/Click
Oct24 231117 76.47 78.78 76.32 78.72 +2.48 3,547 39,866 +281 Hover/Click
Nov24 231117 76.02 78.44 76.02 78.41 +2.44 3,789 27,487 +64 Hover/Click
Dec24 231117 75.70 78.18 75.58 78.10 +2.41 48,580 178,290 +2,157 Hover/Click
Jan25 231117 76.04 77.78 76.00 77.78 +2.39 1,947 27,391 -91 Hover/Click
Feb25 231117 77.47 77.47 77.47 77.47 +2.36 3,429 23,932 +1,203 Hover/Click
Total Volume and Open Interest 1,032,330 2,076,749 +13,791  
Gas Oil(ICE) Weekly Monthly
Dec23 231117 786.25 810.50 778.25 805.25 +13.25 90,799 122,606 -8,749 Hover/Click
Jan24 231117 770.00 794.75 763.75 789.25 +13.00 80,235 128,439 +4,300 Hover/Click
Feb24 231117 765.25 787.50 759.25 782.50 +12.25 32,980 52,275 +1,343 Hover/Click
Mar24 231117 757.75 780.50 754.50 775.75 +11.25 28,584 56,179 -385 Hover/Click
Apr24 231117 750.25 772.00 747.75 767.75 +11.25 12,001 34,226 -654 Hover/Click
May24 231117 745.00 766.50 743.00 762.00 +11.25 7,932 27,399 +1,036 Hover/Click
Jun24 231117 741.75 763.00 740.00 758.50 +11.50 18,929 41,866 +2,354 Hover/Click
Jul24 231117 740.50 760.75 738.75 756.25 +11.50 1,789 18,149 +189 Hover/Click
Aug24 231117 739.00 758.25 737.75 754.00 +11.00 1,161 14,293 +77 Hover/Click
Sep24 231117 737.00 756.75 736.00 752.00 +10.25 1,939 23,310 +231 Hover/Click
Total Volume and Open Interest 292,305 610,603 -1,434  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231117 73.12 75.95 72.87 75.89 +2.99 36,853 44,642 -13,044 Hover/Click
Jan24 231117 73.25 76.21 72.96 76.04 +2.95 79,728 102,990 +5,524 Hover/Click
Feb24 231117 73.35 76.25 73.09 76.11 +2.92 69,953 69,631 +985 Hover/Click
Mar24 231117 73.47 76.14 73.32 76.08 +2.80 51,684 48,045 +332 Hover/Click
Apr24 231117 73.34 76.00 73.33 75.97 +2.70 22,196 19,539 +1,414 Hover/Click
May24 231117 73.31 75.82 73.31 75.80 +2.61 6,768 11,992 +814 Hover/Click
Jun24 231117 73.18 75.58 73.12 75.58 +2.54 11,852 65,786 +419 Hover/Click
Jul24 231117 74.04 75.29 74.04 75.29 +2.48 1,268 14,921 +323 Hover/Click
Aug24 231117 74.57 74.96 74.56 74.96 +2.42 278 12,848 +60 Hover/Click
Sep24 231117 74.22 74.61 74.22 74.61 +2.37 1,066 28,617 +50 Hover/Click
Oct24 231117 73.90 74.26 73.90 74.26 +2.34 177 9,775 +1 Hover/Click
Nov24 231117 72.18 73.92 72.18 73.92 +2.28 310 8,947 -70 Hover/Click
Dec24 231117 71.86 73.59 71.86 73.58 +2.24 5,605 71,626 -105 Hover/Click
Jan25 231117 73.21 73.21 73.21 73.21 +2.21 40 7,860 +26 Hover/Click
Feb25 231117 72.86 72.86 72.86 72.86 +2.18 22 3,554 +8 Hover/Click
Mar25 231117 72.53 72.53 72.53 72.53 +2.16 45 3,488 -7 Hover/Click
Total Volume and Open Interest 293,118 609,527 -2,842  
US Dollar Index(ICE) Weekly Monthly
Dec23 231117 104.250 104.425 103.680 103.795 -0.438 20,711 36,341 -1,743 Hover/Click
Mar24 231117 103.835 104.020 103.395 103.425 -0.438 55 764 +18 Hover/Click
Jun24 231117 103.000 103.055 103.000 103.055 -0.438 0 7 +0 Hover/Click
Total Volume and Open Interest 20,766 37,117 -1,725  
Australian Dollar(CME) Weekly Monthly
Dec23 231117 64.77 65.23 64.58 65.16 +0.39 174,418 194,878 -1,472 Hover/Click
Mar24 231117 64.93 65.39 64.76 65.33 +0.39 479 853 +133 Hover/Click
Jun24 231117 65.25 65.47 64.91 65.46 +0.40 5 111 +0 Hover/Click
Total Volume and Open Interest 175,060 196,163 -1,306  
British Pound(CME) Weekly Monthly
Dec23 231117 124.16 124.68 123.76 124.51 +0.31 150,671 209,827 -2,842 Hover/Click
Mar24 231117 124.12 124.74 123.86 124.59 +0.31 236 2,677 +70 Hover/Click
Jun24 231117 124.56 124.66 123.93 124.66 +0.32 20 299 +9 Hover/Click
Total Volume and Open Interest 151,378 213,771 -2,640  
Canadian Dollar(CME) Weekly Monthly
Dec23 231117 72.73 72.98 72.65 72.92 +0.22 77,707 198,314 -1,228 Hover/Click
Mar24 231117 72.85 73.08 72.76 73.03 +0.22 387 4,701 -34 Hover/Click
Jun24 231117 73.10 73.16 72.86 73.13 +0.22 68 1,105 +55 Hover/Click
Sep24 231117 73.12 73.26 72.96 73.21 +0.22 0 259 +0 Hover/Click
Total Volume and Open Interest 78,199 204,780 -1,202  
Japanese Yen(CME) Weekly Monthly
Dec23 231117 66.67 67.33 66.63 67.13 +0.42 227,734 260,645 -9,585 Hover/Click
Mar24 231117 67.68 68.33 67.63 68.13 +0.42 661 2,484 +13 Hover/Click
Jun24 231117 68.72 69.30 68.60 69.09 +0.42 46 187 +27 Hover/Click
Total Volume and Open Interest 228,812 264,369 -9,394  
Swiss Franc(CME) Weekly Monthly
Dec23 231117 112.88 113.31 112.78 113.27 +0.37 26,683 56,068 -2,248 Hover/Click
Mar24 231117 113.99 114.43 113.92 114.41 +0.38 17 749 +6 Hover/Click
Jun24 231117 115.33 115.52 115.08 115.52 +0.39 0 137 +0 Hover/Click
Total Volume and Open Interest 26,705 57,227 -2,237  
EuroFX(CME) Weekly Monthly
Dec23 231117 108.66 109.31 108.38 109.13 +0.44 250,800 687,016 +4,132 Hover/Click
Mar24 231117 109.08 109.72 108.83 109.58 +0.45 860 11,829 +103 Hover/Click
Jun24 231117 109.64 110.02 109.28 110.02 +0.44 62 2,442 -29 Hover/Click
Total Volume and Open Interest 252,319 707,052 +4,589  
Mexican Peso(CME) Weekly Monthly
Dec23 231117 577.13 579.13 576.75 577.00 +0.25 54,729 230,528 +1,870 Hover/Click
Mar24 231117 569.13 570.25 568.13 568.25 +0.25 61 167 +42 Hover/Click
Total Volume and Open Interest 54,792 230,721 +1,912  
Brazilian Real(CME) Weekly Monthly
Dec23 231117 205.45 206.05 203.40 203.80 -1.40 3,737 67,846 +167 Hover/Click
Jan24 231117 204.85 205.45 202.75 203.15 -1.40 22 351 +0  
Feb24 231117 202.55 202.55 202.55 202.55 -1.40        
Mar24 231117 201.95 201.95 201.95 201.95 -1.40       Hover/Click
Total Volume and Open Interest 3,759 68,197 +167  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231117 115~090 116~050 114~270 115~130 +0~030 540,684 1,331,884 -5,823 Hover/Click
Mar24 231117 115~100 116~060 114~280 115~140 +0~030 4,230 18,549 +2,120 Hover/Click
Jun24 231117 115~220 115~220 115~220 115~220 +0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 544,914 1,350,434 -3,703  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231117 108~280 109~085 108~190 108~240 -0~035 2,436,582 4,636,186 -46,937 Hover/Click
Mar24 231117 109~090 109~200 108~310 109~040 -0~035 32,393 67,622 +7,537 Hover/Click
Jun24 231117 109~280 109~280 109~280 109~280 -0~035 1 10 +1 Hover/Click
Total Volume and Open Interest 2,468,976 4,703,818 -39,399  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231117 105~316 106~070 105~234 105~260 -0~050 1,763,120 5,954,453 -908 Hover/Click
Mar24 231117 106~150 106~222 106~064 106~092 -0~044 50,889 143,546 +14,440 Hover/Click
Jun24 231117 106~242 106~242 106~242 106~242 -0~044 0 1 +0 Hover/Click
Total Volume and Open Interest 1,814,009 6,098,000 +13,532  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231117 101~196 101~222 101~152 101~156 -0~037 876,430 4,099,967 -36,193 Hover/Click
Mar24 231117 102~015 102~044 101~286 101~293 -0~042 31,772 81,731 +9,298 Hover/Click
Jun24 231117 102~101 102~101 102~101 102~101 -0~042 1 1 +1 Hover/Click
Total Volume and Open Interest 908,203 4,181,699 -26,894  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231117 94.770 94.780 94.765 94.765 -0.010 47,850 288,187 +325  
Mar24 231117 94.870 94.895 94.855 94.860 -0.015 43,201 152,273 -1,320  
Jun24 231117 95.115 95.165 95.080 95.095 -0.025 45,320 158,988 -958  
Sep24 231117 95.385 95.455 95.330 95.350 -0.035 41,556 128,454 -1,671  
Dec24 231117 95.635 95.720 95.575 95.595 -0.035 57,356 198,232 +9,631  
Mar25 231117 95.830 95.925 95.770 95.795 -0.030 34,840 94,831 +951  
Jun25 231117 95.985 96.070 95.920 95.940 -0.025 33,733 88,020 +2,478  
Sep25 231117 96.065 96.165 96.025 96.040 -0.020 22,963 67,797 +3,072  
Dec25 231117 96.125 96.225 96.095 96.110 -0.010 19,535 72,936 -472  
Mar26 231117 96.165 96.260 96.145 96.155 -0.005 13,475 67,961 +468  
Jun26 231117 96.195 96.285 96.180 96.190 unch 8,898 46,285 -179  
Sep26 231117 96.230 96.305 96.205 96.215 +0.005 9,031 47,425 +2,156  
Dec26 231117 96.235 96.320 96.225 96.235 +0.005 5,246 21,207 -31  
Mar27 231117 96.250 96.335 96.240 96.250 +0.005 4,031 19,999 +340  
Jun27 231117 96.275 96.345 96.255 96.265 +0.005 3,491 14,827 +25  
Sep27 231117 96.285 96.350 96.260 96.270 +0.005 4,433 7,252 +993  
Dec27 231117 96.280 96.350 96.265 96.270 +0.010 4,129 7,411 +164  
Mar28 231117 96.265 96.340 96.250 96.260 +0.010 5,544 3,409 +106  
Total Volume and Open Interest 410,954 1,683,461 +16,884  
Ultra T-Bond(CBOT)
Dec23 231117 119~25 120~30 119~06 120~04 +0~11 333,528 1,578,862 +2,356  
Mar24 231117 120~26 121~25 120~02 121~00 +0~12 3,158 8,638 +264  
Jun24 231117 122~06 122~06 122~06 122~06 +0~12        
Total Volume and Open Interest 336,686 1,587,500 +2,620  
Ultra 10-Yr T-Note(CBOT)
Dec23 231117 112~145 112~305 112~055 112~130 unch 610,279 2,014,117 -20,007  
Mar24 231117 112~230 113~075 112~145 112~225 +0~005 8,827 14,252 +5,452  
Jun24 231117 112~155 112~155 112~155 112~155 +0~005        
Total Volume and Open Interest 619,106 2,028,369 -14,555  
30 Day Federal Funds(CBOT)
Nov23 231117 94.670 94.673 94.670 94.673 +0.003 8,932 507,410 -1,801  
Dec23 231117 94.665 94.670 94.665 94.670 unch 31,860 119,365 +4,883  
Jan24 231117 94.670 94.670 94.665 94.670 unch 78,469 367,946 -4,874  
Feb24 231117 94.675 94.680 94.665 94.670 -0.005 89,105 316,694 +1,969  
Mar24 231117 94.705 94.710 94.690 94.695 -0.010 11,403 45,960 -2,821  
Apr24 231117 94.755 94.765 94.735 94.740 -0.015 59,423 190,271 -17,314  
Total Volume and Open Interest 353,081 1,744,530 -22,294  
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 231117 126.92 128.72 126.42 127.34 +0.06 178,303 225,159 +3,700  
Mar24 231117 127.62 128.48 127.00 127.34 +0.06 264 3,547 +264  
Jun24 231117 127.30 127.30 127.30 127.30 -0.12        
Total Volume and Open Interest 178,567 228,706 +3,964  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231117 131.09 131.74 130.90 131.04 -0.16 1,162,181 1,396,814 +9,941 Hover/Click
Mar24 231117 131.49 132.09 131.26 131.41 -0.15 2,418 11,885 +717 Hover/Click
Jun24 231117 131.00 131.00 131.00 131.00 -0.06 0 2 +0 Hover/Click
Total Volume and Open Interest 1,164,599 1,408,701 +10,658  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231117 116.93 117.23 116.78 116.85 -0.13 895,364 1,322,814 +6,279 Hover/Click
Mar24 231117 116.50 116.65 116.40 116.40 -0.13 864 15,473 -612 Hover/Click
Jun24 231117 118.20 118.20 118.20 118.20 -0.09       Hover/Click
Total Volume and Open Interest 896,228 1,338,287 +5,667  
Euro-Schatz(EUREX)
Dec23 231117 105.20 105.26 105.14 105.15 -0.04 737,221 2,093,446 -64,027  
Mar24 231117 105.60 105.66 105.54 105.54 -0.04 4,825 22,538 +3,304  
Jun24 231117 106.00 106.00 106.00 106.00 +0.14 0 6 +0  
Total Volume and Open Interest 742,046 2,115,990 -60,723  
3-Mth Euribor(EUREX)
Dec23 231117 96.020 96.020 96.020 96.020 unch 6,756 407 +79  
Mar24 231117 96.175 96.175 96.145 96.145 -0.020 11,125 522 +140  
Jun24 231117 96.465 96.465 96.410 96.410 -0.035 6,141 543 +25  
Total Volume and Open Interest 70,941 3,677 +603  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231117 97~08 97~32 97~01 97~06 +0~02 313,748 459,601 -7,075 Hover/Click
Mar24 231117 98~02 98~02 97~04 97~09 +0~00 514 5,533 +478 Hover/Click
Total Volume and Open Interest 314,262 465,134 -6,597  
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 231117 96.025 96.025 96.015 96.020 unch 85,717 644,808 +348  
Mar24 231117 96.170 96.185 96.140 96.145 -0.020 129,753 685,048 +2,554  
Jun24 231117 96.445 96.465 96.400 96.410 -0.030 120,581 567,183 +4,658  
Total Volume and Open Interest 1,013,191 4,103,786 -2,158  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231117 95.60 95.63 95.60 95.62 +0.02 70,274 263,678 +3,454  
Mar24 231117 95.48 95.55 95.48 95.53 +0.05 61,326 280,989 +15,591  
Jun24 231117 95.45 95.53 95.45 95.51 +0.06 50,179 214,991 +3,408  
Sep24 231117 95.49 95.59 95.49 95.56 +0.08 25,853 145,314 +176  
Dec24 231117 95.56 95.67 95.56 95.65 +0.09 24,305 134,427 +3,180  
Mar25 231117 95.65 95.75 95.65 95.73 +0.08 15,575 81,764 +1,994  
Jun25 231117 95.74 95.82 95.74 95.80 +0.07 9,512 71,479 +1,567  
Sep25 231117 95.79 95.88 95.79 95.85 +0.06 4,259 54,907 +654  
Dec25 231117 95.88 95.91 95.88 95.88 +0.07 243 5,284 +143  
Mar26 231117 95.85 95.90 95.85 95.88 +0.07 24 2,037 +0  
Total Volume and Open Interest 261,566 1,255,754 +30,181  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231117 95.44 95.55 95.44 95.53 +0.09 189,759 1,291,384 +10,534  
Mar24 231117 95.51 95.51 95.51 95.51 +0.07        
Total Volume and Open Interest 189,759 1,291,384 +10,534  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231117 95.81 95.93 95.81 95.91 +0.09 192,566 859,006 +10,322  
Mar24 231117 95.92 95.92 95.92 95.92 +0.06        
Total Volume and Open Interest 192,566 859,006 +10,322  
Gold(CMX) Weekly Monthly
Dec23 231117 1984.2 1996.4 1981.1 1984.7 -2.6 142,924 220,371 -7,873 Hover/Click
Feb24 231117 2007.5 2016.5 2001.3 2004.8 -2.7 17,169 196,098 +3,765 Hover/Click
Apr24 231117 2027.5 2035.0 2020.9 2024.2 -2.7 2,899 29,508 +933 Hover/Click
Jun24 231117 2045.0 2055.5 2040.9 2044.1 -2.7 860 19,317 +229 Hover/Click
Aug24 231117 2064.3 2073.0 2058.5 2061.8 -2.8 260 7,296 +12 Hover/Click
Oct24 231117 2079.8 2090.7 2076.0 2079.4 -2.8 66 781 +37 Hover/Click
Dec24 231117 2100.7 2107.5 2094.3 2097.0 -2.8 199 5,854 -82 Hover/Click
Feb25 231117 2117.0 2117.0 2114.0 2114.2 -2.9 1 107 +0 Hover/Click
Apr25 231117 2129.7 2129.7 2129.7 2129.7 -2.9 0 99 +0 Hover/Click
Jun25 231117 2145.8 2145.8 2145.8 2145.8 -2.9 0 958 +0 Hover/Click
Aug25 231117 2162.1 2162.1 2162.1 2162.1 -2.9 0 6 +0 Hover/Click
Total Volume and Open Interest 164,501 483,704 -2,930  
Silver(CMX) Weekly Monthly
Dec23 231117 2382.5 2422.0 2373.0 2385.2 -8.1 72,281 62,346 -2,128 Hover/Click
Mar24 231117 2418.0 2456.0 2408.0 2420.1 -7.6 14,402 58,767 +1,957 Hover/Click
May24 231117 2446.5 2478.5 2432.5 2444.0 -7.2 758 8,228 +110 Hover/Click
Jul24 231117 2471.5 2492.5 2456.5 2467.7 -6.0 168 3,268 +49 Hover/Click
Sep24 231117 2489.5 2490.8 2489.5 2490.8 -5.7 28 589 -3 Hover/Click
Dec24 231117 2522.5 2523.3 2516.0 2523.3 -5.7 22 431 -3 Hover/Click
Mar25 231117 2561.7 2561.7 2561.7 2561.7 -5.7 0 1 +0 Hover/Click
Total Volume and Open Interest 87,755 134,534 -292  
Platinum(NYMEX) Weekly Monthly
Jan24 231117 899.2 913.7 895.8 901.7 -1.1 26,431 74,681 -3,530 Hover/Click
Apr24 231117 905.4 919.8 902.0 908.3 -1.0 533 6,521 -27 Hover/Click
Jul24 231117 911.2 924.9 908.1 914.6 -1.1 113 457 -30 Hover/Click
Oct24 231117 917.8 931.0 914.2 921.1 -1.5 12 467 -2 Hover/Click
Total Volume and Open Interest 27,110 82,276 -3,594  
Palladium(NYMEX) Weekly Monthly
Dec23 231117 1038.50 1066.00 1036.00 1058.90 +9.30 4,256 17,127 -732 Hover/Click
Mar24 231117 1045.50 1068.50 1042.00 1062.00 +8.60 1,293 9,747 +350 Hover/Click
Jun24 231117 1069.70 1069.70 1069.70 1069.70 +8.60 4 114 +1 Hover/Click
Total Volume and Open Interest 5,554 26,999 -382  
Copper(CMX) Weekly Monthly
Dec23 231117 369.55 374.40 367.90 373.85 +3.60 85,830 75,700 -4,516 Hover/Click
Mar24 231117 373.00 377.40 371.25 377.00 +3.30 29,296 82,955 +2,799 Hover/Click
May24 231117 375.50 379.70 373.90 379.35 +3.15 3,021 20,386 +492 Hover/Click
Jul24 231117 377.80 382.00 376.55 381.70 +3.15 1,517 14,270 +194 Hover/Click
Sep24 231117 380.00 383.90 379.50 383.85 +3.25 194 2,691 +16 Hover/Click
Total Volume and Open Interest 120,786 205,008 -1,064  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231117 35051 35168 34944 35012 -7 143,752 99,362 -696 Hover/Click
Mar24 231117 35374 35478 35275 35337 -3 247 1,016 +68 Hover/Click
Jun24 231117 35567 35778 35567 35567 -7 6 27 +5 Hover/Click
Sep24 231117 35636 35667 35636 35636 -7 0 2 +0 Hover/Click
Total Volume and Open Interest 144,005 100,407 -623  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231117 4527.75 4539.50 4512.75 4527.50 +4.25 1,573,452 2,181,386 +33,604 Hover/Click
Mar24 231117 4574.25 4588.50 4561.50 4576.75 +4.25 6,937 39,747 +2,396 Hover/Click
Jun24 231117 4628.00 4639.25 4614.25 4627.75 +4.25 93 4,178 -10 Hover/Click
Sep24 231117 4671.75 4673.25 4663.50 4673.25 +4.75 32 1,318 +28 Hover/Click
Total Volume and Open Interest 1,580,719 2,229,029 +36,130  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231117 15897.75 15940.00 15825.00 15895.75 -1.75 685,072 273,187 +4,071 Hover/Click
Mar24 231117 16085.50 16138.00 16024.75 16095.00 -1.25 1,251 4,207 -238 Hover/Click
Jun24 231117 16300.00 16341.50 16238.50 16302.00 +3.00 57 143 +44 Hover/Click
Total Volume and Open Interest 686,380 277,664 +3,877  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231117 2524.20 2548.30 2523.10 2543.00 +20.60 16,034 38,839 -1,841 Hover/Click
Mar24 231117 2561.50 2561.50 2561.50 2561.50 +19.10 0 2 +0 Hover/Click
Jun24 231117 2581.90 2581.90 2581.90 2581.90 +21.50       Hover/Click
Total Volume and Open Interest 16,034 38,841 -1,841  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 60,413 73,339 -15,860  
Dec23 231117 15.16 15.25 14.85 14.90 -0.25 73,982 198,995 -5,185  
Jan24 231117 16.64 16.70 16.33 16.40 -0.20 45,535 79,034 +2,053  
Feb24 231117 17.31 17.32 17.02 17.06 -0.19 16,162 37,793 +2,111  
Total Volume and Open Interest 152,878 357,280 +308  
S & P 600(CME)
Dec23 231117 1175.10 1177.00 1175.10 1175.10 +12.90 0 777 +0  
Mar24 231117 1187.60 1187.60 1187.60 1187.60 +12.90        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231117 1783.70 1805.60 1780.40 1802.40 +23.00 337,190 534,215 -16,662 Hover/Click
Mar24 231117 1800.00 1824.00 1799.20 1821.40 +23.50 340 1,737 -40 Hover/Click
Jun24 231117 1840.50 1840.50 1840.50 1840.50 +24.70 1 10 +0 Hover/Click
Total Volume and Open Interest 337,531 535,962 -16,702  
Nikkei 225(CME)
Dec23 231117 33415 33615 33270 33540 +125 4,900 16,220 +97  
Mar24 231117 33325 33565 33240 33500 +120 20 97 +10  
Total Volume and Open Interest 4,920 16,317 +107  
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 231117 33375 33605 33255 33600 +150 977,934 387,921 +16,142  
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 231117 33380 33610 33260 33600 +150 73,493 225,059 +900  
Mar24 231117 33300 33520 33170 33520 +170 2,034 20,031 +351  
Jun24 231117 33000 33250 33000 33250 +150 30 13,971 -16  
Total Volume and Open Interest 75,589 304,650 +1,560  
Nikkei 225(CME) Yen
Dec23 231117 33385 33610 33260 33530 +125 32,462 64,752 +2,640  
Mar24 231117 33340 33515 33170 33445 +125 18 4,641 +18  
Jun24 231117 33210 33210 33210 33210 +125        
Total Volume and Open Interest 32,480 69,394 +2,658  
Nikkei 225(CME) e-Mini Yen
Dec23 231117 33530 33530 33530 33530 +125        
Mar24 231117 33445 33445 33445 33445 +125 0 1 +0  
Jun24 231117 33210 33210 33210 33210 +125        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231117 7196.0 7245.5 7183.5 7230.5 +61.5 131,282 195,381 +18,832  
Dec23 231117 7208.0 7259.0 7192.5 7245.0 +64.5 96,779 98,829 +68,685  
Jan24 231117 7266.0 7266.0 7266.0 7266.0 +63.5 13 13 +13  
Mar24 231117 7309.0 7309.0 7309.0 7309.0 +64.5 0 1 +0  
Jun24 231117 7208.0 7208.0 7208.0 7208.0 +65.0        
Sep24 231117 7263.0 7263.0 7263.0 7263.0 +61.5        
Total Volume and Open Interest 228,074 294,225 +87,530  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231117 17853 17873 17429 17489 -353 167,133 114,766 -4,562  
Dec23 231117 17946 17950 17503 17561 -365 2,308 17,511 -11  
Jan24 231117 17788 17788 17643 17643 -435 3 4 +1  
Total Volume and Open Interest 169,784 135,607 -4,502  
DAX(EUREX) Weekly Monthly
Dec23 231117 15876.0 15998.0 15862.0 15970.0 +131.0 59,800 70,338 -3,360  
Mar24 231117 16037.0 16155.0 16037.0 16138.0 +131.0 51 173 +25  
Jun24 231117 16374.0 16374.0 16374.0 16374.0 +136.0 0 13 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231117 15874.0 15997.0 15862.0 15970.0 +131.0 38,655 14,948 -1,398  
Mar24 231117 16038.0 16160.0 16038.0 16138.0 +131.0 89 199 +13  
Jun24 231117 16361.0 16374.0 16361.0 16374.0 +136.0 2 17 +2  
Total Volume and Open Interest 38,746 15,164 -1,383  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231117 4325 4357 4316 4348 +37 833,911 3,063,932 -531  
Mar24 231117 4371 4386 4367 4381 +38 122 47,680 -33  
Jun24 231117 4326 4326 4326 4326 +38 0 15,469 +0  
Total Volume and Open Interest 834,033 3,130,335 -564  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231117 10700 10780 10677 10758 +85 30,441 154,541 +774  
Mar24 231117 10715 10715 10689 10701 +85 4 1,444 -1  
Jun24 231117 10585 10585 10585 10585 +89 0 540 +0  
Total Volume and Open Interest 30,445 156,688 +773  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231117 7449.00 7536.00 7443.50 7522.00 +92.00 127,675 505,741 -1,892  
Mar24 231117 7481.00 7540.50 7481.00 7540.50 +91.50 21 4,391 +13  
Jun24 231117 7555.50 7555.50 7555.50 7555.50 +91.50 0 949 +0  
Total Volume and Open Interest 127,696 511,082 -1,879  
SPI 200(SFE) Weekly Monthly
Dec23 231117 7089.0 7102.0 7062.0 7076.0 -10.0 61,908 229,659 +1,072  
Mar24 231117 7072.0 7073.0 7051.0 7051.0 -11.0 20 72 +4  
Jun24 231117 7051.0 7051.0 7051.0 7051.0 -11.0 0 125 +0  
Total Volume and Open Interest 62,932 231,326 +1,853  
FTSE MIB(ISE)
Dec23 231117 29255.00 29420.00 29185.00 29352.00 +205.00 17,047 112,046 +930  
Mar24 231117 29425.00 29585.00 29425.00 29532.00 +203.00 75 1,144 +62  
Jun24 231117 29035.00 29035.00 29035.00 29035.00 +211.00 0 3 +0  
Total Volume and Open Interest 17,122 113,193 +992  
KOSPI 200(KFE)
Dec23 231117 334.20 335.15 331.85 333.10 -1.45 271,848 281,818 -1,109  
Mar24 231117 333.90 334.40 331.35 332.05 -1.80 1,594 29,261 +325  
Jun24 231117 333.50 333.50 331.95 331.95 -2.55 0 16,921 +732  
Total Volume and Open Interest 273,443 344,373 +35  
GSCI(CME) Weekly Monthly
Dec23 231117 551.00 557.00 551.00 556.35 +8.35 7 581 +2  
Jan24 231117 553.85 553.85 553.85 553.85 +8.35        
Feb24 231117 551.35 551.35 551.35 551.35 +3.35        
Total Volume and Open Interest 7 581 -53  
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