Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 20, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231120 1339.25 1368.00 1327.00 1367.25 +27.00 139,084 287,555 -2,849 Hover/Click
Mar24 231120 1353.00 1383.75 1343.75 1383.25 +26.75 55,740 173,526 +527 Hover/Click
May24 231120 1368.00 1395.75 1356.25 1395.00 +26.00 31,839 123,457 +1,015 Hover/Click
Jul24 231120 1369.00 1399.25 1360.50 1398.50 +25.25 22,719 80,910 +226 Hover/Click
Aug24 231120 1346.25 1375.50 1339.75 1374.75 +23.50 2,342 6,428 +199 Hover/Click
Sep24 231120 1298.50 1325.75 1293.50 1324.75 +21.75 1,409 4,171 -23 Hover/Click
Nov24 231120 1279.25 1305.75 1275.00 1304.75 +21.50 10,420 61,992 -126 Hover/Click
Jan25 231120 1285.25 1310.50 1281.75 1309.75 +20.50 450 2,585 -20 Hover/Click
Mar25 231120 1291.25 1301.25 1277.00 1300.75 +17.50 86 1,924 -14 Hover/Click
May25 231120 1280.00 1297.50 1276.00 1297.00 +15.50 51 1,624 +2 Hover/Click
Jul25 231120 1293.50 1299.25 1291.75 1299.00 +14.50 31 204 +13 Hover/Click
Aug25 231120 1288.75 1288.75 1288.75 1288.75 +12.75 0 1 +0 Hover/Click
Sep25 231120 1259.00 1259.00 1259.00 1259.00 +12.75 0 5 +0 Hover/Click
Nov25 231120 1234.00 1254.50 1234.00 1254.50 +15.00 66 593 +17 Hover/Click
Total Volume and Open Interest 264,237 745,000 -1,033  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231120 453.10 461.70 440.80 460.20 +6.90 52,153 96,046 -7,016 Hover/Click
Jan24 231120 436.00 444.70 425.10 443.30 +6.80 52,856 164,551 +4,583 Hover/Click
Mar24 231120 423.00 431.40 414.60 430.10 +6.30 35,763 122,551 +3,056 Hover/Click
May24 231120 413.00 421.20 407.20 420.20 +5.90 24,033 91,629 +2,695 Hover/Click
Jul24 231120 408.20 418.30 406.00 417.30 +5.20 11,855 46,439 +841 Hover/Click
Aug24 231120 407.00 413.60 402.10 412.90 +5.00 2,098 6,526 +412 Hover/Click
Sep24 231120 400.00 407.40 397.00 406.90 +4.60 649 4,107 -5 Hover/Click
Oct24 231120 392.60 400.10 390.70 399.70 +3.90 325 5,769 +26 Hover/Click
Dec24 231120 395.60 401.10 391.30 400.60 +3.40 1,892 17,963 -60 Hover/Click
Jan25 231120 394.90 399.50 392.00 399.00 +3.20 38 1,394 +17 Hover/Click
Total Volume and Open Interest 181,726 558,299 +4,585  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231120 52.20 53.15 51.52 53.11 +1.10 45,369 64,560 -6,670 Hover/Click
Jan24 231120 51.40 52.43 50.71 52.39 +1.18 50,012 139,271 +2,660 Hover/Click
Mar24 231120 50.99 52.12 50.37 52.09 +1.24 30,336 113,467 +1,046 Hover/Click
May24 231120 50.93 51.99 50.26 51.96 +1.22 14,185 62,554 +77 Hover/Click
Jul24 231120 50.77 51.78 50.11 51.75 +1.19 7,836 63,938 -60 Hover/Click
Aug24 231120 50.31 51.26 49.65 51.25 +1.15 1,345 14,134 +176 Hover/Click
Sep24 231120 49.86 50.75 49.24 50.73 +1.10 461 12,226 +145 Hover/Click
Oct24 231120 49.33 50.13 48.74 50.11 +1.05 193 8,056 +33 Hover/Click
Dec24 231120 49.07 49.94 48.52 49.85 +1.00 1,138 29,935 +300 Hover/Click
Jan25 231120 49.04 49.70 48.43 49.69 +1.00 56 1,425 +25 Hover/Click
Total Volume and Open Interest 151,037 513,250 -2,217  
Canola(WCE) Weekly Monthly
Jan24 231120 698.7 718.9 692.1 716.7 +19.5 15,489 127,376 -4,825 Hover/Click
Mar24 231120 701.3 722.4 695.6 720.4 +18.6 5,596 78,281 +714 Hover/Click
May24 231120 705.0 726.4 700.6 724.8 +19.2 1,953 42,305 -52 Hover/Click
Jul24 231120 709.0 730.7 703.5 729.2 +19.6 576 13,941 +285 Hover/Click
Nov24 231120 695.0 721.5 692.8 720.8 +21.6 178 7,569 +36 Hover/Click
Jan25 231120 720.0 722.5 720.0 722.1 +21.8 0 138 +0 Hover/Click
Total Volume and Open Interest 23,792 269,620 -3,842  
Corn(CBOT) Weekly Monthly
Dec23 231120 467.00 470.25 464.50 469.50 +2.50 182,325 389,947 -29,838 Hover/Click
Mar24 231120 485.50 488.25 482.50 487.50 +2.25 139,095 541,247 +20,620 Hover/Click
May24 231120 497.00 498.50 493.25 497.75 +1.75 33,281 140,625 -741 Hover/Click
Jul24 231120 504.50 506.75 501.75 506.00 +1.50 30,481 163,964 +2,623 Hover/Click
Sep24 231120 506.00 508.00 503.50 507.50 +1.00 4,375 57,757 +670 Hover/Click
Dec24 231120 510.75 513.00 508.50 512.50 +1.00 10,603 133,549 +1,030 Hover/Click
Mar25 231120 520.75 523.00 518.50 522.75 +1.00 447 5,783 +78 Hover/Click
May25 231120 525.00 527.50 523.50 527.25 +1.00 59 1,589 +6 Hover/Click
Jul25 231120 524.50 526.75 522.50 526.50 +1.00 128 2,940 +67 Hover/Click
Sep25 231120 508.75 510.00 507.25 510.00 -0.50 46 102 +19 Hover/Click
Total Volume and Open Interest 401,052 1,442,394 -5,439  
Wheat(CBOT) Weekly Monthly
Dec23 231120 550.75 554.00 541.00 543.50 -7.25 57,404 99,527 -8,741 Hover/Click
Mar24 231120 575.75 579.75 567.75 570.50 -5.25 67,925 206,217 +10,251 Hover/Click
May24 231120 593.50 594.50 584.00 586.25 -5.75 22,597 53,129 +853 Hover/Click
Jul24 231120 605.75 607.50 597.50 600.00 -5.75 12,202 55,500 -637 Hover/Click
Sep24 231120 621.00 621.50 612.75 615.25 -5.50 3,221 11,140 -144 Hover/Click
Dec24 231120 636.00 638.25 630.00 632.50 -4.75 2,075 12,589 -107 Hover/Click
Total Volume and Open Interest 165,769 439,751 +1,577  
Wheat(KCBT) Weekly Monthly
Dec23 231120 619.25 621.50 607.00 610.50 -7.50 23,714 43,359 -7,335 Hover/Click
Mar24 231120 627.50 630.50 616.50 620.25 -7.25 33,131 115,440 +6,673 Hover/Click
May24 231120 633.75 635.75 623.00 626.50 -6.50 11,921 36,872 +881 Hover/Click
Jul24 231120 639.50 641.50 629.50 632.75 -6.25 5,074 26,909 +485 Hover/Click
Sep24 231120 644.75 651.25 640.25 643.25 -6.00 1,845 4,749 +426 Hover/Click
Dec24 231120 660.50 664.25 653.25 656.25 -5.25 627 3,376 +311 Hover/Click
Mar25 231120 661.25 668.00 659.25 661.25 -5.25 14 372 -1 Hover/Click
Total Volume and Open Interest 76,330 231,171 +1,440  
Wheat(MGE) Weekly Monthly
Dec23 231120 714.00 717.75 705.75 707.25 -8.25 6,090 23,449 -942 Hover/Click
Mar24 231120 731.75 733.25 722.50 724.00 -7.75 10,723 38,110 +2,751 Hover/Click
May24 231120 742.00 743.00 731.75 732.00 -8.25 2,047 6,876 +153 Hover/Click
Jul24 231120 750.00 750.75 738.75 740.00 -7.25 838 3,526 +316 Hover/Click
Sep24 231120 758.25 758.25 746.50 747.75 -7.25 496 2,847 +188 Hover/Click
Dec24 231120 769.75 769.75 760.00 760.50 -6.25 31 733 +14 Hover/Click
Total Volume and Open Interest 20,226 75,564 +2,481  
Oats(CBOT) Weekly Monthly
Dec23 231120 346.50 348.50 337.25 347.25 +2.25 391 2,064 -122 Hover/Click
Mar24 231120 363.75 365.00 355.00 363.25 +2.25 348 2,469 +101 Hover/Click
May24 231120 372.75 374.25 368.00 374.25 +2.50 7 262 +4 Hover/Click
Jul24 231120 381.25 381.25 381.25 381.25 +2.50 1 72 +0 Hover/Click
Total Volume and Open Interest 747 4,918 -17  
Rough Rice(CBOT) Weekly Monthly
Nov23 231114 16.89 16.89 16.73 16.73 -0.12 12 317 -5 Hover/Click
Jan24 231120 17.26 17.40 17.26 17.40 -0.01 1,513 8,988 +252 Hover/Click
Mar24 231120 17.56 17.58 17.50 17.58 unch 227 987 +40 Hover/Click
May24 231120 17.72 17.72 17.72 17.72 +0.03 11 10 +4 Hover/Click
Total Volume and Open Interest 1,770 10,664 +303  
Live Cattle(CME) Weekly Monthly
Dec23 231120 177.150 177.580 174.685 175.485 -0.265 10,979 45,585 -2,474 Hover/Click
Feb24 231120 178.150 178.735 175.700 176.650 -0.150 21,490 105,489 -904 Hover/Click
Apr24 231120 179.850 180.300 177.735 178.735 +0.300 8,146 54,223 +509 Hover/Click
Jun24 231120 174.630 175.450 172.900 174.300 +0.850 7,306 39,697 +906 Hover/Click
Aug24 231120 175.000 175.600 173.250 174.650 +1.050 4,071 18,785 -140 Hover/Click
Oct24 231120 179.580 180.350 178.200 179.350 +0.815 1,511 8,360 +193 Hover/Click
Total Volume and Open Interest 54,148 282,241 -1,855  
Feeder Cattle(CME) Weekly Monthly
Jan24 231120 230.500 232.200 227.450 229.850 +1.350 6,693 22,968 +185 Hover/Click
Mar24 231120 232.850 234.535 230.050 232.300 +1.315 3,457 10,243 +603 Hover/Click
Apr24 231120 236.900 238.050 233.850 235.830 +1.330 1,764 5,927 +114 Hover/Click
May24 231120 239.380 241.035 237.235 239.250 +1.465 1,288 4,508 -42 Hover/Click
Aug24 231120 252.700 254.485 251.000 252.500 +1.215 529 4,000 +163 Hover/Click
Sep24 231120 254.500 256.000 252.830 254.630 +1.430 168 970 +36 Hover/Click
Oct24 231120 257.000 257.100 254.100 255.700 +1.265 56 292 +20 Hover/Click
Total Volume and Open Interest 14,680 51,610 +722  
Lean Hogs(CME) Weekly Monthly
Dec23 231120 71.080 71.730 70.130 70.350 -0.630 20,324 39,707 -4,415 Hover/Click
Feb24 231120 75.450 76.400 74.680 75.050 -0.400 19,171 74,506 +1,899 Hover/Click
Apr24 231120 81.730 82.200 80.580 80.980 -0.470 6,269 36,822 +934 Hover/Click
May24 231120 87.100 87.430 86.430 86.600 -0.430 25 1,290 +16  
Jun24 231120 95.150 95.430 94.250 94.700 -0.300 3,212 15,800 +409 Hover/Click
Jul24 231120 96.550 96.850 95.750 96.400 -0.250 1,326 12,303 +82 Hover/Click
Aug24 231120 96.750 96.800 95.730 96.450 -0.300 895 5,855 +110 Hover/Click
Oct24 231120 83.850 84.050 82.850 83.780 -0.070 280 3,363 +37 Hover/Click
Total Volume and Open Interest 51,563 190,863 -922  
Class III Milk(CME) Weekly Monthly
Nov23 231120 17.12 17.15 17.12 17.13 unch 342 3,577 +32 Hover/Click
Dec23 231120 16.60 16.71 16.37 16.38 -0.26 541 6,043 -24 Hover/Click
Jan24 231120 16.79 16.91 16.51 16.53 -0.26 359 3,186 +137 Hover/Click
Feb24 231120 17.30 17.32 17.01 17.05 -0.23 166 1,740 +26 Hover/Click
Mar24 231120 17.76 17.83 17.65 17.66 -0.14 53 1,338 +4 Hover/Click
Apr24 231120 18.00 18.04 17.96 17.98 -0.08 9 976 +5 Hover/Click
May24 231120 18.18 18.18 18.10 18.10 -0.10 14 900 +2 Hover/Click
Jun24 231120 18.37 18.37 18.30 18.30 -0.05 14 925 +9 Hover/Click
Jul24 231120 18.51 18.51 18.49 18.49 -0.01 1 660 +0 Hover/Click
Aug24 231120 18.65 18.65 18.64 18.65 unch 34 671 +6 Hover/Click
Sep24 231120 18.74 18.74 18.74 18.74 +0.02 2 651 +0 Hover/Click
Oct24 231120 18.79 18.79 18.79 18.79 unch 15 435 +10 Hover/Click
Nov24 231120 18.74 18.74 18.74 18.74 -0.01 12 408 +7 Hover/Click
Total Volume and Open Interest 1,562 21,961 +214  
Cocoa(ICE) Weekly Monthly
Dec23 231120 4069 4099 4021 4034 -49 7,246 20,542 -3,911 Hover/Click
Mar24 231120 4089 4124 4039 4051 -57 27,518 145,702 -1,998 Hover/Click
May24 231120 4063 4095 4016 4025 -57 10,879 55,495 +1,043 Hover/Click
Jul24 231120 4022 4053 3987 3993 -49 4,005 39,273 +326 Hover/Click
Sep24 231120 3961 3987 3926 3932 -48 2,060 14,441 +423 Hover/Click
Dec24 231120 3862 3862 3809 3816 -43 915 10,474 -177 Hover/Click
Mar25 231120 3764 3764 3721 3728 -44 199 3,026 +52 Hover/Click
Total Volume and Open Interest 52,885 289,467 -4,224  
Coffee "C"(ICE) Weekly Monthly
Dec23 231120 171.65 179.60 170.00 177.90 +6.95 7,171 8,193 -4,104 Hover/Click
Mar24 231120 166.25 173.40 165.25 171.15 +4.50 26,294 104,512 +914 Hover/Click
May24 231120 166.35 172.65 165.25 170.40 +3.85 8,365 42,700 +1,341 Hover/Click
Jul24 231120 167.20 173.45 166.20 171.20 +3.75 3,388 12,637 -318 Hover/Click
Sep24 231120 168.20 174.25 167.25 172.20 +3.75 661 6,685 -62 Hover/Click
Dec24 231120 170.00 175.95 169.55 173.80 +3.80 538 11,687 +1 Hover/Click
Total Volume and Open Interest 46,548 189,884 -2,178  
Orange Juice(ICE) Weekly Monthly
Jan24 231120 418.20 425.80 417.05 425.80 +10.00 431 7,281 -35 Hover/Click
Mar24 231120 400.00 408.40 400.00 408.40 +10.00 175 1,368 +119 Hover/Click
May24 231120 387.90 396.75 387.90 396.75 +10.00 69 365 +42 Hover/Click
Jul24 231120 388.70 388.70 388.70 388.70 +9.95 1 74 +1 Hover/Click
Sep24 231120 378.50 378.50 378.50 378.50 +9.95 1 6 +1 Hover/Click
Nov24 231120 369.65 369.65 369.65 369.65 +9.95 0 1 +0 Hover/Click
Total Volume and Open Interest 677 9,103 +128  
Sugar #11(ICE) Weekly Monthly
Mar24 231120 27.23 27.60 27.07 27.56 +0.38 44,643 427,497 -1,886 Hover/Click
May24 231120 25.92 26.26 25.76 26.23 +0.36 12,592 152,337 +1,128 Hover/Click
Jul24 231120 24.86 25.16 24.70 25.13 +0.32 8,366 116,597 +1,101 Hover/Click
Oct24 231120 24.35 24.64 24.19 24.61 +0.31 2,948 82,519 +118 Hover/Click
Mar25 231120 24.24 24.47 24.04 24.44 +0.28 2,174 35,228 +766 Hover/Click
May25 231120 22.78 23.05 22.65 23.03 +0.26 658 16,546 +209 Hover/Click
Jul25 231120 21.69 21.94 21.58 21.94 +0.25 586 11,432 +107 Hover/Click
Oct25 231120 21.28 21.52 21.24 21.52 +0.24 526 10,147 +350 Hover/Click
Total Volume and Open Interest 72,661 860,967 +1,971  
London Cocoa(LCE) Weekly Monthly
Dec23 231120 3578 3579 3480 3482 -97 2,871 52,949 -1,307 Hover/Click
Mar24 231120 3511 3525 3424 3429 -88 10,297 151,738 +1,012 Hover/Click
May24 231120 3373 3383 3294 3300 -72 5,634 56,267 +264 Hover/Click
Jul24 231120 3231 3245 3163 3169 -62 4,633 49,290 +822 Hover/Click
Sep24 231120 3124 3133 3078 3082 -58 2,873 25,788 -65 Hover/Click
Dec24 231120 2986 2991 2950 2953 -51 2,430 25,693 +199 Hover/Click
Mar25 231120 2953 2963 2924 2926 -49 2,069 21,951 +899 Hover/Click
Total Volume and Open Interest 30,835 384,684 +1,849  
London Sugar(LCE) Weekly Monthly
Mar24 231120 737.50 747.40 735.40 746.40 +9.80 3,795 43,997 -223 Hover/Click
May24 231120 720.70 728.70 717.90 727.70 +8.50 1,691 20,386 +192 Hover/Click
Aug24 231120 692.60 700.20 689.40 698.70 +7.70 868 7,459 +131 Hover/Click
Oct24 231120 668.70 675.60 667.00 673.90 +6.80 300 3,453 +26 Hover/Click
Dec24 231120 654.70 661.90 653.00 659.60 +6.00 45 2,482 +9 Hover/Click
Total Volume and Open Interest 6,727 79,696 +156  
Cotton(ICE) Weekly Monthly
Dec23 231120 78.60 79.12 77.02 77.97 -0.95 7,847 17,757 -3,849 Hover/Click
Mar24 231120 81.21 81.80 79.70 81.25 -0.26 19,485 100,683 +2,357 Hover/Click
May24 231120 81.91 82.40 80.51 81.96 -0.23 7,960 37,034 -1,436 Hover/Click
Jul24 231120 82.19 82.68 81.11 82.44 -0.16 1,516 24,644 -258 Hover/Click
Oct24 231120 79.82 80.02 79.82 80.02 +0.03 0 44 +0 Hover/Click
Dec24 231120 78.00 78.69 77.20 78.52 +0.31 535 22,651 +239 Hover/Click
Total Volume and Open Interest 37,345 203,603 -2,945  
Crude Oil(NYM) Weekly Monthly
Jan24 231120 75.80 78.46 75.41 77.83 +1.79 428,816 346,716 +7,604 Hover/Click
Feb24 231120 75.81 78.48 75.47 77.90 +1.79 147,659 123,383 -1,226 Hover/Click
Mar24 231120 75.64 78.35 75.47 77.83 +1.75 93,086 118,990 +6,546 Hover/Click
Apr24 231120 75.45 78.15 75.38 77.68 +1.71 28,632 71,276 +75 Hover/Click
May24 231120 75.92 77.90 75.89 77.47 +1.67 15,835 45,593 -370 Hover/Click
Jun24 231120 75.15 77.62 75.02 77.19 +1.61 71,415 153,352 -903 Hover/Click
Jul24 231120 75.36 77.27 75.29 76.86 +1.57 9,578 39,057 -239 Hover/Click
Aug24 231120 75.56 76.86 75.30 76.49 +1.53 5,500 41,570 -127 Hover/Click
Sep24 231120 74.66 76.48 74.46 76.10 +1.49 20,137 61,993 -2,950 Hover/Click
Oct24 231120 74.83 76.09 74.65 75.71 +1.45 5,613 36,472 +1,762 Hover/Click
Nov24 231120 74.48 75.71 74.48 75.34 +1.42 3,081 33,439 -365 Hover/Click
Dec24 231120 73.05 75.39 73.05 74.98 +1.40 58,159 157,239 -1,182 Hover/Click
Jan25 231120 74.50 74.99 74.50 74.57 +1.36 909 24,005 +158 Hover/Click
Feb25 231120 74.35 74.42 74.18 74.18 +1.32 432 14,490 +114 Hover/Click
Mar25 231120 74.19 74.19 73.70 73.81 +1.28 1,713 17,033 +394 Hover/Click
Apr25 231120 73.46 73.46 73.46 73.46 +1.24 243 7,881 +190 Hover/Click
Total Volume and Open Interest 1,050,643 1,602,287 -18,589  
e-miNY Crude Oil(NYM)
Jan24 231120 76.000 78.450 75.450 77.825 +1.775 15,334 2,753 +361  
Feb24 231120 76.175 78.475 75.550 77.900 +1.800 260 755 +12  
Mar24 231120 76.025 78.275 75.925 77.825 +1.750 63 197 +31  
Apr24 231120 75.375 78.025 75.375 77.675 +1.700 15 49 +3  
May24 231120 76.300 77.650 75.625 77.475 +1.675 9 16 +2  
Jun24 231120 75.575 77.475 75.400 77.200 +1.625 13 72 +0  
Jul24 231120 76.850 76.850 75.125 76.850 +1.550 13 29 +10  
Aug24 231120 76.500 76.500 76.500 76.500 +1.550 0 10 +0  
Sep24 231120 76.000 76.100 76.000 76.100 +1.500 0 9 +0  
Oct24 231120 75.700 75.700 75.700 75.700 +1.450        
Total Volume and Open Interest 17,948 7,003 +350  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231120 276.41 286.22 274.69 284.95 +7.70 44,876 52,498 -1,896 Hover/Click
Jan24 231120 270.29 280.12 268.94 278.77 +7.38 52,903 73,700 +1,795 Hover/Click
Feb24 231120 266.22 276.71 266.03 275.52 +7.09 27,034 31,280 +687 Hover/Click
Mar24 231120 264.42 272.96 263.42 271.89 +6.84 20,538 36,131 -169 Hover/Click
Apr24 231120 261.96 268.45 260.25 267.42 +6.47 9,212 26,563 +1,820 Hover/Click
May24 231120 259.52 265.24 257.32 264.37 +6.09 5,903 12,834 +526 Hover/Click
Jun24 231120 256.91 262.94 255.58 262.15 +5.82 6,701 24,136 +266 Hover/Click
Jul24 231120 256.51 261.90 256.40 261.15 +5.57 1,317 7,974 -69 Hover/Click
Aug24 231120 260.10 261.29 258.96 260.87 +5.40 1,365 5,361 +114 Hover/Click
Sep24 231120 259.22 261.91 259.22 261.27 +5.23 1,523 9,039 +313 Hover/Click
Oct24 231120 260.65 261.87 260.65 261.42 +5.03 1,174 3,760 +402 Hover/Click
Nov24 231120 260.61 261.21 260.26 260.76 +4.88 689 2,878 +16 Hover/Click
Dec24 231120 255.18 260.12 254.14 259.50 +4.73 1,369 15,812 -161 Hover/Click
Jan25 231120 258.33 258.33 258.33 258.33 +4.58 119 1,895 +10 Hover/Click
Total Volume and Open Interest 174,938 309,751 +3,685  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231120 217.90 225.69 216.45 222.60 +4.15 37,313 54,585 -5,866 Hover/Click
Jan24 231120 214.87 222.64 213.44 219.72 +4.28 58,586 108,567 +3,533 Hover/Click
Feb24 231120 214.03 222.86 214.03 220.11 +4.25 17,525 33,283 +1,513 Hover/Click
Mar24 231120 217.47 224.35 216.65 221.75 +4.18 11,213 32,616 +309 Hover/Click
Apr24 231120 237.51 243.53 235.96 241.02 +3.88 7,757 23,710 +673 Hover/Click
May24 231120 238.05 243.58 236.64 241.36 +4.00 4,248 16,496 +830 Hover/Click
Jun24 231120 237.20 242.62 235.92 240.61 +4.17 8,161 24,966 +488 Hover/Click
Jul24 231120 235.57 240.29 234.88 238.45 +4.26 3,816 12,381 +931 Hover/Click
Aug24 231120 234.89 237.00 234.89 235.43 +4.43 1,990 5,086 +228 Hover/Click
Sep24 231120 231.00 232.91 231.00 231.48 +4.61 1,552 5,683 +144 Hover/Click
Total Volume and Open Interest 158,932 334,755 +5,368  
e-miNY RBOB Gasoline(NYM)
Dec23 231120 222.60 222.60 222.60 222.60 +4.15 0 1 +0  
Jan24 231120 219.72 219.72 219.72 219.72 +4.28        
Feb24 231120 220.11 220.11 220.11 220.11 +4.25        
Mar24 231120 221.75 221.75 221.75 221.75 +4.18        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231120 2.957 2.959 2.864 2.882 -0.078 179,663 87,033 -6,546 Hover/Click
Jan24 231120 3.115 3.134 3.040 3.050 -0.081 166,395 302,426 +15,875 Hover/Click
Feb24 231120 3.065 3.086 2.995 3.008 -0.077 37,071 83,486 -420 Hover/Click
Mar24 231120 2.900 2.925 2.843 2.854 -0.070 36,067 179,950 +2,948 Hover/Click
Apr24 231120 2.817 2.833 2.756 2.767 -0.066 41,298 92,923 -3,983 Hover/Click
May24 231120 2.849 2.883 2.811 2.820 -0.064 19,973 79,977 -1,342 Hover/Click
Jun24 231120 2.971 3.004 2.935 2.943 -0.062 6,795 25,161 +133 Hover/Click
Jul24 231120 3.120 3.126 3.061 3.072 -0.058 8,362 45,158 +1,100 Hover/Click
Aug24 231120 3.153 3.172 3.110 3.118 -0.059 4,311 19,141 +184 Hover/Click
Sep24 231120 3.138 3.159 3.096 3.105 -0.058 5,764 28,337 +307 Hover/Click
Oct24 231120 3.209 3.239 3.173 3.183 -0.060 19,099 60,586 -1,807 Hover/Click
Nov24 231120 3.583 3.595 3.543 3.556 -0.049 5,217 16,165 +744 Hover/Click
Dec24 231120 4.056 4.068 4.015 4.034 -0.043 3,151 27,897 +626 Hover/Click
Jan25 231120 4.324 4.325 4.295 4.310 -0.044 6,556 48,622 -490 Hover/Click
Feb25 231120 4.260 4.265 4.210 4.223 -0.046 1,288 12,173 +344 Hover/Click
Mar25 231120 3.898 3.898 3.870 3.883 -0.046 1,839 27,923 +252 Hover/Click
Total Volume and Open Interest 549,085 1,300,777 +8,979  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231120 80.30 82.94 79.58 82.32 +1.71 441,641 333,900 -13,260 Hover/Click
Feb24 231120 80.17 82.85 79.50 82.34 +1.84 357,625 354,447 +11,813 Hover/Click
Mar24 231120 80.01 82.66 79.34 82.20 +1.85 253,269 264,906 +16,655 Hover/Click
Apr24 231120 79.61 82.44 79.26 82.02 +1.82 122,053 139,785 +4,709 Hover/Click
May24 231120 79.47 82.23 79.12 81.83 +1.78 68,523 100,337 +1,811 Hover/Click
Jun24 231120 79.38 81.96 78.88 81.59 +1.73 140,862 166,594 -699 Hover/Click
Jul24 231120 79.05 81.66 78.65 81.31 +1.70 20,851 44,857 +56 Hover/Click
Aug24 231120 78.52 81.33 78.38 80.99 +1.66 12,598 56,829 -757 Hover/Click
Sep24 231120 78.56 80.95 78.09 80.64 +1.61 28,960 58,830 -2,434 Hover/Click
Oct24 231120 77.84 80.61 77.84 80.29 +1.57 7,046 41,007 +1,141 Hover/Click
Nov24 231120 77.54 80.25 77.54 79.94 +1.53 4,540 27,653 +166 Hover/Click
Dec24 231120 77.64 79.90 77.20 79.58 +1.48 77,744 179,015 +725 Hover/Click
Jan25 231120 79.08 79.69 78.99 79.22 +1.44 3,424 27,441 +50 Hover/Click
Feb25 231120 78.87 78.87 78.87 78.87 +1.40 4,379 26,507 +2,575 Hover/Click
Total Volume and Open Interest 1,593,110 2,102,745 +25,996  
Gas Oil(ICE) Weekly Monthly
Dec23 231120 795.25 826.25 792.50 823.00 +17.75 94,370 117,809 -4,797 Hover/Click
Jan24 231120 782.00 811.50 779.50 808.50 +19.25 86,297 127,468 -971 Hover/Click
Feb24 231120 776.50 804.75 774.50 802.50 +20.00 45,810 58,848 +6,573 Hover/Click
Mar24 231120 771.25 798.25 769.50 796.50 +20.75 38,382 58,238 +2,059 Hover/Click
Apr24 231120 764.25 790.25 762.50 788.50 +20.75 12,479 34,744 +518 Hover/Click
May24 231120 760.00 784.25 758.25 782.75 +20.75 8,703 28,492 +1,093 Hover/Click
Jun24 231120 757.25 780.25 755.50 778.75 +20.25 19,029 43,190 +1,324 Hover/Click
Jul24 231120 761.25 777.00 759.75 776.25 +20.00 2,327 18,166 +17 Hover/Click
Aug24 231120 758.25 774.50 758.00 773.75 +19.75 1,891 14,218 -75 Hover/Click
Sep24 231120 752.25 772.50 750.75 771.50 +19.50 3,329 23,882 +572 Hover/Click
Total Volume and Open Interest 332,957 619,413 +8,810  
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 231120 76.26 78.47 75.95 77.83 +1.79 91,807 97,366 -5,624 Hover/Click
Feb24 231120 76.30 78.48 76.04 77.90 +1.79 93,043 75,501 +5,870 Hover/Click
Mar24 231120 76.24 78.36 76.24 77.83 +1.75 78,094 44,715 -3,330 Hover/Click
Apr24 231120 76.16 78.14 76.16 77.68 +1.71 30,824 20,539 +1,000 Hover/Click
May24 231120 76.42 77.89 76.28 77.47 +1.67 12,558 11,876 -116 Hover/Click
Jun24 231120 76.12 77.59 76.05 77.19 +1.61 21,275 67,010 +1,224 Hover/Click
Jul24 231120 76.92 76.92 76.86 76.86 +1.57 2,066 15,631 +710 Hover/Click
Aug24 231120 76.49 76.49 76.49 76.49 +1.53 2,272 12,904 +56 Hover/Click
Sep24 231120 75.58 76.49 75.58 76.10 +1.49 2,345 28,312 -305 Hover/Click
Oct24 231120 75.71 75.71 75.71 75.71 +1.45 663 9,684 -91 Hover/Click
Nov24 231120 75.34 75.34 75.34 75.34 +1.42 239 8,895 -52 Hover/Click
Dec24 231120 74.53 75.40 74.53 74.98 +1.40 9,076 71,963 +337 Hover/Click
Jan25 231120 74.57 74.57 74.57 74.57 +1.36 9 7,860 +0 Hover/Click
Feb25 231120 74.18 74.18 74.18 74.18 +1.32 23 3,554 +0 Hover/Click
Mar25 231120 73.81 73.81 73.81 73.81 +1.28 103 3,532 +44 Hover/Click
Total Volume and Open Interest 375,820 595,151 -14,376  
US Dollar Index(ICE) Weekly Monthly
Dec23 231120 103.710 103.855 103.255 103.317 -0.478 15,825 36,343 +2 Hover/Click
Mar24 231120 103.460 103.470 102.885 102.942 -0.483 72 782 +18 Hover/Click
Jun24 231120 102.800 102.800 102.573 102.573 -0.482 0 7 +0 Hover/Click
Total Volume and Open Interest 15,897 37,137 +20  
Australian Dollar(CME) Weekly Monthly
Dec23 231120 65.20 65.70 65.07 65.68 +0.52 129,665 192,530 -2,348 Hover/Click
Mar24 231120 65.41 65.88 65.25 65.85 +0.52 325 978 +125 Hover/Click
Jun24 231120 65.64 65.99 65.40 65.98 +0.52 2 111 +0 Hover/Click
Total Volume and Open Interest 130,023 193,931 -2,232  
British Pound(CME) Weekly Monthly
Dec23 231120 124.63 125.20 124.48 125.13 +0.62 100,846 205,632 -4,195 Hover/Click
Mar24 231120 124.59 125.26 124.57 125.21 +0.62 183 2,773 +96 Hover/Click
Jun24 231120 124.86 125.30 124.65 125.29 +0.63 0 299 +0 Hover/Click
Total Volume and Open Interest 102,037 209,855 -3,916  
Canadian Dollar(CME) Weekly Monthly
Dec23 231120 72.93 73.07 72.76 72.90 -0.02 76,711 198,688 +374 Hover/Click
Mar24 231120 73.00 73.18 72.87 73.01 -0.02 288 4,747 +46 Hover/Click
Jun24 231120 73.11 73.27 73.02 73.11 -0.02 46 1,138 +33 Hover/Click
Sep24 231120 73.11 73.34 73.08 73.20 -0.01 0 259 +0 Hover/Click
Total Volume and Open Interest 77,152 205,224 +444  
Japanese Yen(CME) Weekly Monthly
Dec23 231120 67.13 67.82 66.97 67.72 +0.59 187,674 258,408 -2,237 Hover/Click
Mar24 231120 68.11 68.82 67.97 68.74 +0.61 242 2,489 +5 Hover/Click
Jun24 231120 69.75 69.78 69.69 69.71 +0.62 5 188 +1 Hover/Click
Total Volume and Open Interest 188,550 262,423 -1,946  
Swiss Franc(CME) Weekly Monthly
Dec23 231120 113.29 113.63 113.13 113.41 +0.14 18,353 56,110 +42 Hover/Click
Mar24 231120 114.30 114.76 114.27 114.55 +0.14 66 747 -2 Hover/Click
Jun24 231120 115.66 115.84 115.44 115.66 +0.14 0 137 +0 Hover/Click
Total Volume and Open Interest 18,419 57,267 +40  
EuroFX(CME) Weekly Monthly
Dec23 231120 109.24 109.65 109.10 109.59 +0.46 198,247 685,519 -1,497 Hover/Click
Mar24 231120 109.57 110.09 109.55 110.03 +0.45 910 11,836 +7 Hover/Click
Jun24 231120 110.10 110.48 110.00 110.48 +0.46 49 2,410 -32 Hover/Click
Total Volume and Open Interest 201,013 705,917 -1,135  
Mexican Peso(CME) Weekly Monthly
Dec23 231120 577.25 582.75 577.25 582.00 +5.00 60,247 229,949 -579 Hover/Click
Mar24 231120 570.75 573.88 570.75 573.25 +5.00 122 207 +40 Hover/Click
Total Volume and Open Interest 60,369 230,182 -539  
Brazilian Real(CME) Weekly Monthly
Dec23 231120 203.80 206.60 203.60 205.75 +1.95 10,394 68,170 +324 Hover/Click
Jan24 231120 203.30 205.75 203.10 205.05 +1.90 524 510 +159  
Feb24 231120 204.40 204.40 204.40 204.40 +1.85        
Mar24 231120 203.80 203.80 203.80 203.80 +1.85       Hover/Click
Total Volume and Open Interest 10,918 68,680 +483  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231120 115~100 116~020 114~220 115~260 +0~130 461,014 1,330,512 -1,372 Hover/Click
Mar24 231120 115~130 116~040 114~230 115~280 +0~140 12,915 26,041 +7,492 Hover/Click
Jun24 231120 116~040 116~040 116~040 116~040 +0~140 0 1 +0 Hover/Click
Total Volume and Open Interest 473,929 1,356,554 +6,120  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231120 108~220 108~295 108~140 108~270 +0~030 1,713,618 4,669,380 +33,194 Hover/Click
Mar24 231120 109~030 109~100 108~265 109~070 +0~030 58,380 94,899 +27,277 Hover/Click
Jun24 231120 109~310 109~310 109~240 109~310 +0~030 0 10 +0 Hover/Click
Total Volume and Open Interest 1,771,998 4,764,289 +60,471  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231120 105~260 105~292 105~212 105~274 +0~014 1,289,098 5,959,693 +5,240 Hover/Click
Mar24 231120 106~090 106~124 106~042 106~106 +0~014 61,023 174,205 +30,659 Hover/Click
Jun24 231120 106~256 106~256 106~256 106~256 +0~014 0 1 +0 Hover/Click
Total Volume and Open Interest 1,350,121 6,133,899 +35,899  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231120 101~162 101~173 101~145 101~154 -0~002 646,303 4,092,901 -7,066 Hover/Click
Mar24 231120 101~297 101~310 101~280 101~291 -0~002 63,421 113,195 +31,464 Hover/Click
Jun24 231120 102~097 102~097 102~097 102~097 -0~002 0 1 +0 Hover/Click
Total Volume and Open Interest 709,724 4,206,097 +24,398  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231120 94.770 94.770 94.760 94.770 +0.005 56,609 294,839 +6,652  
Mar24 231120 94.865 94.880 94.855 94.870 +0.010 73,462 171,571 +19,298  
Jun24 231120 95.090 95.115 95.070 95.100 +0.005 48,961 159,794 +806  
Sep24 231120 95.350 95.360 95.310 95.350 unch 39,882 127,538 -916  
Dec24 231120 95.590 95.600 95.540 95.585 -0.010 67,896 196,653 -1,579  
Mar25 231120 95.790 95.795 95.730 95.780 -0.015 31,284 96,623 +1,792  
Jun25 231120 95.940 95.940 95.875 95.925 -0.015 27,431 87,657 -363  
Sep25 231120 96.040 96.040 95.970 96.025 -0.015 22,813 69,112 +1,315  
Dec25 231120 96.115 96.115 96.045 96.095 -0.015 22,741 73,962 +1,026  
Mar26 231120 96.155 96.155 96.095 96.145 -0.010 10,633 68,269 +308  
Jun26 231120 96.200 96.200 96.135 96.185 -0.005 8,554 46,429 +144  
Sep26 231120 96.225 96.225 96.165 96.210 -0.005 9,083 48,217 +792  
Dec26 231120 96.245 96.250 96.190 96.235 unch 5,711 21,272 +65  
Mar27 231120 96.260 96.275 96.210 96.255 +0.005 2,902 20,315 +316  
Jun27 231120 96.270 96.290 96.225 96.270 +0.005 3,561 15,361 +534  
Sep27 231120 96.275 96.300 96.240 96.280 +0.010 2,309 7,402 +150  
Dec27 231120 96.275 96.300 96.240 96.280 +0.010 3,229 7,783 +372  
Mar28 231120 96.265 96.290 96.230 96.270 +0.010 3,895 3,441 +32  
Total Volume and Open Interest 448,488 1,712,010 +28,549  
Ultra T-Bond(CBOT)
Dec23 231120 119~28 120~31 119~09 120~20 +0~16 281,791 1,581,762 +2,900  
Mar24 231120 120~20 121~27 120~06 121~17 +0~17 11,032 17,722 +9,084  
Jun24 231120 122~23 122~23 122~23 122~23 +0~17        
Total Volume and Open Interest 292,823 1,599,484 +11,984  
Ultra 10-Yr T-Note(CBOT)
Dec23 231120 112~080 112~220 111~315 112~180 +0~050 449,930 2,009,507 -4,610  
Mar24 231120 112~160 112~310 112~095 112~270 +0~045 38,167 39,465 +25,213  
Jun24 231120 112~200 112~200 112~200 112~200 +0~045        
Total Volume and Open Interest 488,097 2,048,972 +20,603  
30 Day Federal Funds(CBOT)
Nov23 231120 94.670 94.673 94.670 94.670 -0.003 43,704 507,806 +396  
Dec23 231120 94.665 94.670 94.660 94.665 -0.005 19,858 120,751 +1,386  
Jan24 231120 94.665 94.670 94.660 94.665 -0.005 26,077 369,512 +1,566  
Feb24 231120 94.665 94.665 94.655 94.660 -0.010 64,617 305,374 -11,320  
Mar24 231120 94.695 94.695 94.680 94.685 -0.010 11,541 47,197 +1,237  
Apr24 231120 94.740 94.745 94.725 94.730 -0.010 47,916 202,740 +12,469  
Total Volume and Open Interest 263,528 1,757,145 +12,615  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231120 145.98 146.02 145.61 145.82 +0.47 2,328 14,729 -206 Hover/Click
Mar24 231120 145.01 145.04 144.93 144.93 +0.47 10 15 +1 Hover/Click
Jun24 231120 144.93 144.93 144.93 144.93 +0.47       Hover/Click
Total Volume and Open Interest 2,338 14,744 -205  
Euro-Buxl(EUREX)
Dec23 231120 127.36 128.00 126.42 127.08 -0.26 127,125 211,166 -13,993  
Mar24 231120 126.98 127.78 126.72 127.08 -0.26 24 3,549 +2  
Jun24 231120 127.28 127.28 127.28 127.28 -0.02        
Total Volume and Open Interest 127,149 214,715 -13,991  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231120 130.98 131.00 130.47 130.68 -0.36 1,017,831 1,350,818 -45,996 Hover/Click
Mar24 231120 131.25 131.31 130.83 131.03 -0.38 2,828 14,008 +2,123 Hover/Click
Jun24 231120 130.76 130.76 130.76 130.76 -0.24 0 2 +0 Hover/Click
Total Volume and Open Interest 1,020,659 1,364,828 -43,873  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231120 116.77 116.79 116.54 116.59 -0.26 934,196 1,300,946 -21,868 Hover/Click
Mar24 231120 116.32 116.32 116.14 116.14 -0.26 29 15,498 +25 Hover/Click
Jun24 231120 117.97 117.97 117.97 117.97 -0.23       Hover/Click
Total Volume and Open Interest 934,225 1,316,444 -21,843  
Euro-Schatz(EUREX)
Dec23 231120 105.14 105.14 105.04 105.05 -0.10 764,708 2,069,715 -23,731  
Mar24 231120 105.48 105.48 105.42 105.42 -0.12 3,419 24,323 +1,785  
Jun24 231120 105.90 105.90 105.90 105.90 -0.10 0 6 +0  
Total Volume and Open Interest 768,127 2,094,044 -21,946  
3-Mth Euribor(EUREX)
Dec23 231120 96.025 96.025 96.025 96.025 +0.005 2,812 226 -181  
Mar24 231120 96.135 96.135 96.135 96.135 -0.010 6,984 438 -84  
Jun24 231120 96.395 96.395 96.380 96.380 -0.030 7,120 587 +44  
Total Volume and Open Interest 72,712 3,651 -26  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231120 97~04 97~09 96~21 97~01 -0~05 195,938 454,228 -5,373 Hover/Click
Mar24 231120 97~03 97~06 96~27 97~04 -0~04 112 5,600 +67 Hover/Click
Total Volume and Open Interest 196,050 459,828 -5,306  
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 231120 96.015 96.030 96.015 96.020 unch 81,181 643,196 -1,612  
Mar24 231120 96.145 96.145 96.125 96.130 -0.015 135,046 688,081 +3,033  
Jun24 231120 96.405 96.405 96.365 96.380 -0.030 133,973 580,602 +13,419  
Total Volume and Open Interest 1,020,960 4,142,446 +38,660  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231120 95.62 95.63 95.61 95.62 unch 24,603 258,329 -5,349  
Mar24 231120 95.52 95.55 95.50 95.51 -0.02 25,794 278,934 -2,055  
Jun24 231120 95.50 95.54 95.47 95.49 -0.02 23,323 217,553 +2,562  
Sep24 231120 95.55 95.60 95.51 95.53 -0.03 21,877 149,680 +4,366  
Dec24 231120 95.63 95.69 95.59 95.60 -0.05 17,227 139,902 +5,475  
Mar25 231120 95.71 95.77 95.66 95.67 -0.06 11,124 82,372 +608  
Jun25 231120 95.79 95.85 95.73 95.75 -0.05 4,051 71,126 -353  
Sep25 231120 95.84 95.90 95.78 95.80 -0.05 3,100 55,733 +826  
Dec25 231120 95.91 95.91 95.82 95.83 -0.05 191 5,253 -31  
Mar26 231120 95.87 95.87 95.82 95.83 -0.05 338 2,206 +169  
Total Volume and Open Interest 131,628 1,261,972 +6,218  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231120 95.52 95.59 95.48 95.49 -0.04 129,493 1,287,371 -4,013  
Mar24 231120 95.47 95.47 95.47 95.47 -0.04        
Total Volume and Open Interest 129,493 1,287,371 -4,013  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231120 95.90 95.96 95.86 95.87 -0.04 135,004 852,480 -6,526  
Mar24 231120 95.88 95.88 95.88 95.88 -0.04 10 10 +10  
Total Volume and Open Interest 135,014 852,490 -6,516  
Gold(CMX) Weekly Monthly
Dec23 231120 1980.9 1987.8 1967.2 1980.3 -4.4 186,810 210,887 -9,484 Hover/Click
Feb24 231120 2001.2 2007.6 1987.3 2000.4 -4.4 36,931 208,170 +12,072 Hover/Click
Apr24 231120 2019.3 2027.0 2006.7 2019.6 -4.6 3,653 30,289 +781 Hover/Click
Jun24 231120 2039.4 2046.3 2026.6 2039.4 -4.7 2,904 19,959 +642 Hover/Click
Aug24 231120 2054.6 2064.3 2044.1 2057.1 -4.7 1,318 7,749 +453 Hover/Click
Oct24 231120 2071.7 2082.4 2061.6 2074.8 -4.6 353 1,021 +240 Hover/Click
Dec24 231120 2093.0 2099.1 2079.6 2092.4 -4.6 626 5,929 +75 Hover/Click
Feb25 231120 2109.5 2109.5 2109.5 2109.5 -4.7 0 107 +0 Hover/Click
Apr25 231120 2124.9 2124.9 2124.9 2124.9 -4.8 0 99 +0 Hover/Click
Jun25 231120 2140.9 2140.9 2140.9 2140.9 -4.9 0 958 +0 Hover/Click
Aug25 231120 2156.8 2156.8 2156.8 2156.8 -5.3 0 6 +0 Hover/Click
Total Volume and Open Interest 232,809 488,476 +4,772  
Silver(CMX) Weekly Monthly
Dec23 231120 2378.5 2387.0 2330.0 2361.4 -23.8 83,273 59,439 -2,907 Hover/Click
Mar24 231120 2411.0 2421.5 2365.0 2395.9 -24.2 18,286 61,885 +3,118 Hover/Click
May24 231120 2437.0 2444.5 2392.0 2419.8 -24.2 727 8,359 +131 Hover/Click
Jul24 231120 2463.0 2463.0 2412.0 2443.3 -24.4 213 3,262 -6 Hover/Click
Sep24 231120 2464.0 2465.8 2460.5 2465.8 -25.0 90 599 +10 Hover/Click
Dec24 231120 2494.0 2498.0 2484.5 2496.6 -26.7 48 439 +8 Hover/Click
Mar25 231120 2535.0 2535.0 2535.0 2535.0 -26.7 0 1 +0 Hover/Click
Total Volume and Open Interest 103,466 134,964 +430  
Platinum(NYMEX) Weekly Monthly
Jan24 231120 904.8 929.1 899.4 927.4 +25.7 19,613 73,178 -1,503 Hover/Click
Apr24 231120 908.5 935.2 905.8 933.6 +25.3 677 6,382 -139 Hover/Click
Jul24 231120 914.0 940.5 912.1 939.1 +24.5 20 453 -4 Hover/Click
Oct24 231120 925.0 946.2 918.1 944.6 +23.5 27 467 +0 Hover/Click
Total Volume and Open Interest 20,429 80,662 -1,614  
Palladium(NYMEX) Weekly Monthly
Dec23 231120 1060.50 1097.50 1053.00 1092.30 +33.40 4,822 16,881 -246 Hover/Click
Mar24 231120 1062.00 1099.50 1058.00 1095.20 +33.20 1,819 10,412 +665 Hover/Click
Jun24 231120 1074.00 1101.70 1074.00 1101.70 +32.00 0 114 +0 Hover/Click
Total Volume and Open Interest 6,645 27,418 +419  
Copper(CMX) Weekly Monthly
Dec23 231120 373.20 381.65 372.55 381.40 +7.55 92,039 65,393 -10,307 Hover/Click
Mar24 231120 376.80 384.35 375.80 384.10 +7.10 33,458 84,193 +1,238 Hover/Click
May24 231120 379.20 386.55 378.85 386.40 +7.05 5,608 21,218 +832 Hover/Click
Jul24 231120 383.00 388.80 381.35 388.65 +6.95 1,602 14,279 +9 Hover/Click
Sep24 231120 385.95 390.85 383.50 390.75 +6.90 251 2,733 +42 Hover/Click
Total Volume and Open Interest 134,094 196,928 -8,080  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231120 34978 35292 34962 35225 +213 149,538 96,470 -2,892 Hover/Click
Mar24 231120 35325 35615 35295 35557 +220 202 1,080 +64 Hover/Click
Jun24 231120 35797 35907 35797 35797 +230 7 32 +5 Hover/Click
Sep24 231120 35846 35846 35846 35846 +210 0 2 +0 Hover/Click
Total Volume and Open Interest 149,747 97,584 -2,823  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231120 4526.75 4571.00 4520.00 4562.25 +34.75 1,491,734 2,176,906 -4,480 Hover/Click
Mar24 231120 4574.25 4621.00 4569.25 4612.00 +35.25 3,240 40,808 +1,061 Hover/Click
Jun24 231120 4626.00 4671.50 4618.00 4663.75 +36.00 250 4,206 +28 Hover/Click
Sep24 231120 4675.50 4713.75 4675.50 4709.75 +36.50 4 1,321 +3 Hover/Click
Total Volume and Open Interest 1,495,257 2,225,670 -3,359  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231120 15895.00 16116.75 15837.25 16086.50 +190.75 634,456 280,619 +7,432 Hover/Click
Mar24 231120 16100.00 16317.50 16038.00 16288.25 +193.25 655 4,300 +93 Hover/Click
Jun24 231120 16277.00 136.75 16249.25 117.50 -16184.50 24 147 +4 Hover/Click
Total Volume and Open Interest 635,135 285,193 +7,529  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231120 2540.80 2558.50 2531.30 2553.70 +10.70 18,643 39,044 +205 Hover/Click
Mar24 231120 2576.80 2576.80 2576.80 2576.80 +15.30 1 1 -1 Hover/Click
Jun24 231120 2591.20 2591.20 2591.20 2591.20 +9.30       Hover/Click
Total Volume and Open Interest 18,644 39,045 +204  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 60,413 73,339 -15,860  
Dec23 231120 14.90 15.00 14.60 14.78 -0.12 73,009 202,078 +3,083  
Jan24 231120 16.40 16.45 16.14 16.33 -0.07 42,292 85,943 +6,909  
Feb24 231120 17.10 17.10 16.83 17.00 -0.06 17,979 38,073 +280  
Total Volume and Open Interest 150,825 368,560 +11,280  
S & P 600(CME)
Dec23 231120 1175.60 1179.00 1170.50 1179.00 +3.90 0 777 +0  
Mar24 231120 1191.60 1191.60 1191.60 1191.60 +4.00        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231120 1801.90 1815.80 1794.50 1812.10 +9.70 283,849 530,376 -3,839 Hover/Click
Mar24 231120 1823.60 1834.10 1813.40 1831.10 +9.70 311 1,732 -5 Hover/Click
Jun24 231120 1848.80 1849.90 1834.30 1848.80 +8.30 0 10 +0 Hover/Click
Total Volume and Open Interest 284,160 532,118 -3,844  
Nikkei 225(CME)
Dec23 231120 33495 33870 33200 33390 -150 5,172 16,099 -121  
Mar24 231120 33560 33825 33180 33355 -145 36 92 -5  
Total Volume and Open Interest 5,208 16,191 -126  
Nikkei 225(SGX) Weekly Monthly
Dec23 231120 33595 33860 33315 33335 -90 49,432 128,680 +4,130  
Mar24 231120 33585 33720 33250 33250 -90 58 3,141 -4  
Jun24 231120 33435 33435 33010 33010 -90 2 2,317 +0  
Total Volume and Open Interest 49,493 141,194 +4,126  
Nikkei 225 Mini(JPX)
Dec23 231120 33595 33865 33320 33320 -280 860,347 368,318 -19,603  
Mar24 231120 33510 33780 33240 33240 -110 60,884 30,457 +3,813  
Jun24 231120 33240 33510 32970 32970 -130 1,823 2,675 +134  
Total Volume and Open Interest 1,057,727 456,352 +20,761  
Nikkei 225(JPX)
Dec23 231120 33590 33870 33320 33320 -280 61,185 218,988 -6,071  
Mar24 231120 33510 33770 33240 33240 -280 923 20,080 +49  
Jun24 231120 33190 33370 32970 32970 -280 12 13,974 +3  
Total Volume and Open Interest 62,131 299,222 -5,428  
Nikkei 225(CME) Yen
Dec23 231120 33490 33865 33190 33380 -150 27,628 62,997 -1,755  
Mar24 231120 33715 33765 33110 33295 -150 1 4,642 +1  
Jun24 231120 33060 33060 33060 33060 -150        
Total Volume and Open Interest 27,629 67,640 -1,754  
Nikkei 225(CME) e-Mini Yen
Dec23 231120 33380 33380 33380 33380 -150        
Mar24 231120 33295 33295 33295 33295 -150 0 1 +0  
Jun24 231120 33060 33060 33060 33060 -150        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231120 7245.5 7280.0 7242.5 7258.5 +13.5 60,522 166,480 +67,651  
Jan24 231120 7279.5 7279.5 7279.5 7279.5 +13.5 0 13 +0  
Feb24 231120 7299.5 7299.5 7299.5 7299.5          
Mar24 231120 7324.5 7324.5 7324.5 7324.5 +15.5 0 1 +0  
Jun24 231120 7220.5 7220.5 7220.5 7220.5 +12.5        
Sep24 231120 7280.0 7280.0 7280.0 7280.0 +17.0        
Total Volume and Open Interest 123,308 291,216 -3,009  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231120 17491 17823 17491 17765 +276 156,355 114,933 +167  
Dec23 231120 17607 17890 17603 17840 +279 2,222 17,824 +313  
Jan24 231120 17729 17915 17729 17915 +272 10 9 +5  
Total Volume and Open Interest 158,877 136,108 +501  
DAX(EUREX) Weekly Monthly
Dec23 231120 15996.0 16003.0 15903.0 15960.0 -10.0 56,909 67,075 -3,263  
Mar24 231120 16120.0 16129.0 16117.0 16128.0 -10.0 51 174 +1  
Jun24 231120 16363.0 16363.0 16363.0 16363.0 -11.0 1 14 +1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231120 15987.0 16003.0 15902.0 15960.0 -10.0 39,841 14,917 -31  
Mar24 231120 16124.0 16172.0 16075.0 16128.0 -10.0 56 215 +16  
Jun24 231120 16363.0 16363.0 16363.0 16363.0 -11.0 0 17 +0  
Total Volume and Open Interest 39,897 15,149 -15  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231120 4349 4366 4340 4354 +6 782,257 3,041,812 -22,120  
Mar24 231120 4380 4388 4373 4386 +5 6,116 53,694 +6,014  
Jun24 231120 4331 4331 4331 4331 +5 1 15,469 +0  
Total Volume and Open Interest 788,374 3,114,229 -16,106  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231120 10734 10769 10714 10757 -1 30,695 155,283 +742  
Mar24 231120 10682 10701 10682 10701 unch 5 1,447 +3  
Jun24 231120 10577 10585 10577 10585 unch 0 540 +0  
Total Volume and Open Interest 30,700 157,433 +745  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231120 7529.50 7529.50 7488.50 7515.50 -6.50 97,049 501,765 -3,976  
Mar24 231120 7518.00 7535.50 7518.00 7534.50 -6.00 23 4,408 +17  
Jun24 231120 7549.50 7549.50 7549.50 7549.50 -6.00 0 949 +0  
Total Volume and Open Interest 97,072 507,123 -3,959  
SPI 200(SFE) Weekly Monthly
Dec23 231120 7076.0 7110.0 7072.0 7082.0 +6.0 54,212 228,559 -1,100  
Mar24 231120 7065.0 7065.0 7057.0 7057.0 +6.0 4 74 +2  
Jun24 231120 7057.0 7057.0 7057.0 7057.0 +6.0 0 125 +0  
Total Volume and Open Interest 54,283 230,291 -1,035  
FTSE MIB(ISE)
Dec23 231120 29400.00 29695.00 29390.00 29616.00 +264.00 16,511 113,126 +1,080  
Mar24 231120 29830.00 29860.00 29700.00 29793.00 +261.00 13 1,129 -15  
Jun24 231120 29291.00 29291.00 29291.00 29291.00 +256.00 0 3 +0  
Total Volume and Open Interest 16,524 114,258 +1,065  
KOSPI 200(KFE)
Dec23 231120 332.35 336.50 331.50 335.55 +2.45 208,633 276,720 -5,098  
Mar24 231120 331.70 335.80 330.85 334.75 +2.70 789 29,501 +240  
Jun24 231120 332.05 336.50 332.05 335.40 +3.45 11 16,921 +0  
Total Volume and Open Interest 209,435 339,517 -4,856  
GSCI(CME) Weekly Monthly
Dec23 231120 559.50 567.50 559.50 565.70 +9.35 12 569 -12  
Jan24 231120 563.20 563.20 563.20 563.20 +9.35        
Feb24 231120 565.70 565.70 565.70 565.70 +14.35        
Total Volume and Open Interest 12 569 -12  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy