Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 21, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231121 1365.50 1389.25 1364.00 1377.25 +10.00 125,658 279,927 -7,628 Hover/Click
Mar24 231121 1382.00 1404.00 1380.25 1393.00 +9.75 55,682 173,349 -177 Hover/Click
May24 231121 1393.00 1414.00 1392.25 1404.75 +9.75 25,957 125,674 +2,217 Hover/Click
Jul24 231121 1397.75 1416.25 1395.50 1408.50 +10.00 17,752 81,441 +531 Hover/Click
Aug24 231121 1376.00 1390.75 1372.00 1384.50 +9.75 2,159 6,708 +280 Hover/Click
Sep24 231121 1327.00 1338.75 1321.75 1333.50 +8.75 1,204 4,418 +247 Hover/Click
Nov24 231121 1303.75 1317.00 1300.75 1313.25 +8.50 7,545 63,100 +1,108 Hover/Click
Jan25 231121 1309.75 1322.00 1306.00 1319.00 +9.25 175 2,592 +7 Hover/Click
Mar25 231121 1306.00 1313.75 1298.50 1310.75 +10.00 49 1,926 +2 Hover/Click
May25 231121 1310.00 1310.25 1295.75 1308.00 +11.00 25 1,623 -1 Hover/Click
Jul25 231121 1309.25 1312.00 1298.75 1310.25 +11.25 21 208 +4 Hover/Click
Aug25 231121 1300.50 1300.50 1300.50 1300.50 +11.75 0 1 +0 Hover/Click
Sep25 231121 1270.75 1270.75 1270.75 1270.75 +11.75 0 5 +0 Hover/Click
Nov25 231121 1262.25 1265.00 1252.50 1262.25 +7.75 42 609 +16 Hover/Click
Total Volume and Open Interest 236,269 741,606 -3,394  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231121 460.30 467.50 454.50 459.20 -1.00 44,780 90,550 -5,496 Hover/Click
Jan24 231121 443.00 450.50 437.70 442.00 -1.30 51,594 165,607 +1,056 Hover/Click
Mar24 231121 430.10 436.70 425.90 429.80 -0.30 33,542 129,077 +6,526 Hover/Click
May24 231121 420.40 426.90 417.10 420.50 +0.30 22,124 94,611 +2,982 Hover/Click
Jul24 231121 416.50 423.80 414.50 417.50 +0.20 11,037 47,289 +850 Hover/Click
Aug24 231121 413.40 418.70 410.10 412.60 -0.30 1,563 6,542 +16 Hover/Click
Sep24 231121 409.00 411.70 403.90 406.30 -0.60 1,007 4,114 +7 Hover/Click
Oct24 231121 403.40 403.80 396.80 399.00 -0.70 797 5,798 +29 Hover/Click
Dec24 231121 400.00 405.00 397.60 400.10 -0.50 1,827 18,283 +320 Hover/Click
Jan25 231121 399.30 403.40 396.30 398.60 -0.40 158 1,451 +57 Hover/Click
Total Volume and Open Interest 168,624 564,668 +6,369  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231121 53.11 54.34 52.55 54.19 +1.08 41,243 56,046 -8,514 Hover/Click
Jan24 231121 52.29 53.50 51.79 53.43 +1.04 44,180 142,842 +3,571 Hover/Click
Mar24 231121 52.04 53.13 51.49 53.09 +1.00 31,430 113,838 +371 Hover/Click
May24 231121 51.92 52.99 51.37 52.96 +1.00 16,278 62,789 +235 Hover/Click
Jul24 231121 51.78 52.80 51.16 52.75 +1.00 9,401 64,259 +321 Hover/Click
Aug24 231121 51.20 52.30 50.66 52.25 +1.00 1,742 14,841 +707 Hover/Click
Sep24 231121 50.80 51.82 50.12 51.76 +1.03 755 12,175 -51 Hover/Click
Oct24 231121 49.91 51.20 49.53 51.19 +1.08 278 8,083 +27 Hover/Click
Dec24 231121 49.75 50.94 49.25 50.90 +1.05 1,706 30,437 +502 Hover/Click
Jan25 231121 49.49 50.70 49.13 50.70 +1.01 108 1,437 +12 Hover/Click
Total Volume and Open Interest 147,147 510,434 -2,816  
Canola(WCE) Weekly Monthly
Jan24 231121 715.8 724.0 711.1 721.2 +4.5 15,148 125,635 -1,741 Hover/Click
Mar24 231121 719.7 727.8 714.6 725.3 +4.9 7,902 77,499 -782 Hover/Click
May24 231121 724.0 731.7 717.9 729.9 +5.1 2,163 42,283 -22 Hover/Click
Jul24 231121 728.0 735.0 722.6 733.4 +4.2 733 13,983 +42 Hover/Click
Nov24 231121 717.6 724.6 715.0 722.8 +2.0 602 7,989 +420 Hover/Click
Jan25 231121 724.6 724.6 723.0 723.0 +0.9 3 135 -3 Hover/Click
Total Volume and Open Interest 26,551 267,534 -2,086  
Corn(CBOT) Weekly Monthly
Dec23 231121 469.25 475.00 468.00 470.00 +0.50 132,235 368,084 -21,863 Hover/Click
Mar24 231121 487.50 493.25 486.00 489.00 +1.50 106,976 555,964 +14,717 Hover/Click
May24 231121 497.75 503.75 496.50 500.00 +2.25 24,542 141,136 +511 Hover/Click
Jul24 231121 505.75 512.25 505.00 509.00 +3.00 25,755 166,754 +2,790 Hover/Click
Sep24 231121 507.25 513.50 506.50 510.25 +2.75 4,243 58,553 +796 Hover/Click
Dec24 231121 512.00 517.75 511.00 515.00 +2.50 8,865 134,687 +1,138 Hover/Click
Mar25 231121 522.50 528.00 522.00 525.25 +2.50 291 5,894 +111 Hover/Click
May25 231121 527.00 532.25 527.00 529.75 +2.50 70 1,628 +39 Hover/Click
Jul25 231121 527.50 531.75 526.00 529.00 +2.50 90 3,011 +71 Hover/Click
Sep25 231121 512.50 512.50 511.75 511.75 +1.75 1 101 -1 Hover/Click
Total Volume and Open Interest 303,179 1,440,762 -1,632  
Wheat(CBOT) Weekly Monthly
Dec23 231121 544.00 557.00 541.75 555.00 +11.50 51,395 87,945 -11,582 Hover/Click
Mar24 231121 571.00 584.75 568.75 582.75 +12.25 63,689 218,159 +11,942 Hover/Click
May24 231121 586.25 598.75 584.75 597.25 +11.00 14,787 52,946 -183 Hover/Click
Jul24 231121 600.00 611.75 598.50 610.50 +10.50 7,049 55,969 +469 Hover/Click
Sep24 231121 617.50 626.00 613.75 625.50 +10.25 1,758 11,448 +308 Hover/Click
Dec24 231121 636.75 643.00 631.25 642.50 +10.00 830 12,483 -106 Hover/Click
Total Volume and Open Interest 139,580 440,614 +863  
Wheat(KCBT) Weekly Monthly
Dec23 231121 611.00 620.50 607.50 615.75 +5.25 18,896 37,916 -5,443 Hover/Click
Mar24 231121 620.50 630.00 616.75 625.50 +5.25 22,879 118,809 +3,369 Hover/Click
May24 231121 626.50 636.50 623.50 632.25 +5.75 7,348 37,291 +419 Hover/Click
Jul24 231121 632.50 642.75 630.25 638.50 +5.75 3,425 26,977 +68 Hover/Click
Sep24 231121 646.75 652.75 641.00 649.25 +6.00 753 4,835 +86 Hover/Click
Dec24 231121 658.25 666.25 654.50 662.50 +6.25 182 3,455 +79 Hover/Click
Mar25 231121 667.75 670.50 660.50 667.75 +6.50 4 374 +2 Hover/Click
Total Volume and Open Interest 53,490 229,751 -1,420  
Wheat(MGE) Weekly Monthly
Dec23 231121 707.00 719.50 706.50 717.50 +10.25 4,201 21,247 -2,202 Hover/Click
Mar24 231121 724.00 735.00 723.25 733.25 +9.25 7,835 38,412 +302 Hover/Click
May24 231121 733.50 741.75 731.75 741.00 +9.00 1,385 7,017 +141 Hover/Click
Jul24 231121 741.50 749.25 741.00 749.25 +9.25 613 3,700 +174 Hover/Click
Sep24 231121 750.00 756.75 749.00 756.75 +9.00 174 2,922 +75 Hover/Click
Dec24 231121 763.00 768.50 763.00 768.50 +8.00 23 747 +14 Hover/Click
Total Volume and Open Interest 14,231 74,068 -1,496  
Oats(CBOT) Weekly Monthly
Dec23 231121 350.00 358.50 345.25 358.00 +10.75 342 1,947 -117 Hover/Click
Mar24 231121 366.50 375.75 360.75 375.25 +12.00 437 2,562 +93 Hover/Click
May24 231121 385.75 385.75 385.75 385.75 +11.50 2 261 -1 Hover/Click
Jul24 231121 392.75 392.75 392.75 392.75 +11.50 0 72 +0 Hover/Click
Total Volume and Open Interest 781 4,893 -25  
Rough Rice(CBOT) Weekly Monthly
Nov23 231114 16.89 16.89 16.73 16.73 -0.12 12 317 -5 Hover/Click
Jan24 231121 17.36 17.52 17.28 17.50 +0.10 1,152 9,156 +168 Hover/Click
Mar24 231121 17.57 17.69 17.55 17.67 +0.10 184 1,102 +115 Hover/Click
May24 231121 17.78 17.78 17.78 17.78 +0.07 5 14 +4 Hover/Click
Total Volume and Open Interest 1,381 10,990 +326  
Live Cattle(CME) Weekly Monthly
Dec23 231121 175.035 175.935 174.200 175.000 -0.485 10,448 42,983 -2,602 Hover/Click
Feb24 231121 176.050 177.050 174.985 176.080 -0.570 23,950 106,714 +1,225 Hover/Click
Apr24 231121 178.130 179.200 177.330 178.235 -0.500 12,074 54,865 +642 Hover/Click
Jun24 231121 173.735 174.850 173.235 173.800 -0.500 7,532 40,368 +671 Hover/Click
Aug24 231121 174.050 175.150 173.880 174.350 -0.300 4,643 18,782 -3 Hover/Click
Oct24 231121 179.080 180.050 178.800 179.330 -0.020 1,925 8,355 -5 Hover/Click
Total Volume and Open Interest 61,336 282,415 +174  
Feeder Cattle(CME) Weekly Monthly
Jan24 231121 229.300 230.685 227.785 228.330 -1.520 5,239 22,547 -421 Hover/Click
Mar24 231121 231.535 233.050 230.500 231.235 -1.065 2,855 10,499 +256 Hover/Click
Apr24 231121 235.450 236.650 234.250 234.900 -0.930 1,451 5,863 -64 Hover/Click
May24 231121 239.000 240.200 237.800 238.435 -0.815 1,154 4,527 +19 Hover/Click
Aug24 231121 253.000 253.580 251.185 251.735 -0.765 630 4,177 +177 Hover/Click
Sep24 231121 254.400 254.935 253.080 253.785 -0.845 144 986 +16 Hover/Click
Oct24 231121 255.435 256.335 254.750 255.250 -0.450 96 333 +41 Hover/Click
Total Volume and Open Interest 11,591 48,952 -2,658  
Lean Hogs(CME) Weekly Monthly
Dec23 231121 70.000 70.280 68.130 68.180 -2.170 14,461 36,275 -3,432 Hover/Click
Feb24 231121 74.780 74.900 72.030 72.330 -2.720 14,240 74,433 -73 Hover/Click
Apr24 231121 80.650 80.800 78.300 78.630 -2.350 5,714 36,883 +61 Hover/Click
May24 231121 86.280 86.280 84.450 84.780 -1.820 33 1,293 +3  
Jun24 231121 94.300 94.700 92.800 93.050 -1.650 2,517 16,033 +233 Hover/Click
Jul24 231121 96.350 96.350 94.650 95.080 -1.320 1,219 12,463 +160 Hover/Click
Aug24 231121 96.530 96.530 94.880 95.480 -0.970 960 6,143 +288 Hover/Click
Oct24 231121 83.800 83.830 82.200 82.580 -1.200 293 3,360 -3 Hover/Click
Total Volume and Open Interest 39,644 188,222 -2,641  
Class III Milk(CME) Weekly Monthly
Nov23 231121 17.15 17.16 17.12 17.12 -0.01 224 3,587 +10 Hover/Click
Dec23 231121 16.40 16.56 16.34 16.40 +0.02 1,391 6,285 +242 Hover/Click
Jan24 231121 16.57 16.69 16.48 16.52 -0.01 811 3,308 +122 Hover/Click
Feb24 231121 17.06 17.21 17.04 17.05 unch 556 1,981 +241 Hover/Click
Mar24 231121 17.80 17.80 17.69 17.71 +0.05 88 1,370 +32 Hover/Click
Apr24 231121 17.90 17.90 17.90 17.90 -0.08 17 978 +2 Hover/Click
May24 231121 18.15 18.16 18.05 18.09 -0.01 23 912 +12 Hover/Click
Jun24 231121 18.36 18.36 18.26 18.26 -0.04 9 931 +6 Hover/Click
Jul24 231121 18.42 18.42 18.42 18.42 -0.07 15 660 +0 Hover/Click
Aug24 231121 18.64 18.64 18.61 18.64 -0.01 8 671 +0 Hover/Click
Sep24 231121 18.74 18.74 18.66 18.74 unch 1 651 +0 Hover/Click
Oct24 231121 18.79 18.79 18.77 18.79 unch 1 436 +1 Hover/Click
Nov24 231121 18.73 18.73 18.73 18.73 -0.01 1 409 +1 Hover/Click
Total Volume and Open Interest 3,152 22,637 +676  
Cocoa(ICE) Weekly Monthly
Dec23 231121 4050 4267 4046 4227 +193 8,589 16,463 -4,079 Hover/Click
Mar24 231121 4060 4148 4059 4118 +67 26,652 147,676 +1,974 Hover/Click
May24 231121 4039 4115 4033 4086 +61 11,337 56,341 +846 Hover/Click
Jul24 231121 4004 4075 4004 4049 +56 3,914 40,408 +1,135 Hover/Click
Sep24 231121 3949 4009 3940 3983 +51 2,097 14,466 +25 Hover/Click
Dec24 231121 3848 3877 3819 3856 +40 1,270 11,001 +527 Hover/Click
Mar25 231121 3749 3757 3715 3740 +12 321 3,085 +59 Hover/Click
Total Volume and Open Interest 54,257 289,999 +532  
Coffee "C"(ICE) Weekly Monthly
Dec23 231121 176.65 177.90 175.05 176.55 -1.35 4,411 5,283 -2,910 Hover/Click
Mar24 231121 171.15 171.50 167.25 168.55 -2.60 23,259 105,176 +664 Hover/Click
May24 231121 170.70 170.90 166.50 167.70 -2.70 8,871 43,473 +773 Hover/Click
Jul24 231121 171.50 171.70 167.35 168.55 -2.65 4,162 12,843 +206 Hover/Click
Sep24 231121 172.50 172.65 168.55 169.65 -2.55 1,660 6,743 +58 Hover/Click
Dec24 231121 174.10 174.10 170.20 171.20 -2.60 1,112 11,907 +220 Hover/Click
Total Volume and Open Interest 43,786 188,796 -1,088  
Orange Juice(ICE) Weekly Monthly
Jan24 231121 428.40 428.80 407.40 415.80 -10.00 1,233 7,478 +197 Hover/Click
Mar24 231121 408.80 408.80 392.90 397.55 -10.85 321 1,477 +109 Hover/Click
May24 231121 387.20 387.25 384.90 387.25 -9.50 51 385 +20 Hover/Click
Jul24 231121 378.70 378.85 378.70 378.85 -9.85 7 75 +1 Hover/Click
Sep24 231121 368.70 368.70 368.70 368.70 -9.80 0 6 +0 Hover/Click
Nov24 231121 357.85 357.85 357.85 357.85 -11.80 0 1 +0 Hover/Click
Total Volume and Open Interest 1,614 9,431 +328  
Sugar #11(ICE) Weekly Monthly
Mar24 231121 27.64 27.78 27.48 27.75 +0.19 43,651 427,013 -484 Hover/Click
May24 231121 26.28 26.47 26.18 26.45 +0.22 14,143 152,740 +403 Hover/Click
Jul24 231121 25.20 25.35 25.09 25.33 +0.20 8,348 116,969 +372 Hover/Click
Oct24 231121 24.62 24.81 24.58 24.80 +0.19 4,439 82,554 +35 Hover/Click
Mar25 231121 24.50 24.66 24.42 24.64 +0.20 2,337 35,878 +650 Hover/Click
May25 231121 23.06 23.22 23.00 23.21 +0.18 525 16,556 +10 Hover/Click
Jul25 231121 21.96 22.10 21.90 22.10 +0.16 405 11,547 +115 Hover/Click
Oct25 231121 21.54 21.67 21.47 21.67 +0.15 254 10,242 +95 Hover/Click
Total Volume and Open Interest 74,466 862,367 +1,400  
London Cocoa(LCE) Weekly Monthly
Dec23 231121 3485 3511 3464 3502 +20 2,120 52,459 -490 Hover/Click
Mar24 231121 3430 3467 3408 3456 +27 9,075 153,059 +1,321 Hover/Click
May24 231121 3300 3344 3276 3331 +31 6,289 56,093 -174 Hover/Click
Jul24 231121 3169 3202 3146 3197 +28 4,416 49,626 +336 Hover/Click
Sep24 231121 3079 3113 3067 3108 +26 2,731 25,687 -101 Hover/Click
Dec24 231121 2953 2981 2942 2972 +19 2,075 26,808 +1,115 Hover/Click
Mar25 231121 2937 2937 2908 2930 +4 1,003 22,535 +584 Hover/Click
Total Volume and Open Interest 27,717 387,275 +2,591  
London Sugar(LCE) Weekly Monthly
Mar24 231121 748.00 750.00 743.80 749.20 +2.80 3,088 43,793 -204 Hover/Click
May24 231121 729.00 732.20 726.20 731.10 +3.40 1,243 20,270 -116 Hover/Click
Aug24 231121 700.20 703.40 697.90 703.00 +4.30 447 7,563 +104 Hover/Click
Oct24 231121 675.70 678.20 674.20 678.00 +4.10 176 3,519 +66 Hover/Click
Dec24 231121 662.40 663.20 660.60 663.10 +3.50 18 2,484 +2 Hover/Click
Total Volume and Open Interest 4,981 79,553 -143  
Cotton(ICE) Weekly Monthly
Dec23 231121 77.75 77.75 76.68 77.34 -0.63 5,649 12,671 -5,086 Hover/Click
Mar24 231121 81.00 81.00 80.03 80.69 -0.56 13,399 100,790 +107 Hover/Click
May24 231121 81.75 81.75 80.77 81.43 -0.53 3,577 37,674 +640 Hover/Click
Jul24 231121 82.06 82.06 81.30 81.94 -0.50 1,928 24,811 +167 Hover/Click
Oct24 231121 79.34 79.34 79.34 79.34 -0.68 0 44 +0 Hover/Click
Dec24 231121 77.75 78.21 77.53 78.17 -0.35 366 22,823 +172 Hover/Click
Total Volume and Open Interest 24,924 199,602 -4,001  
Crude Oil(NYM) Weekly Monthly
Jan24 231121 77.65 77.92 76.92 77.77 -0.06 368,483 345,134 -1,582 Hover/Click
Feb24 231121 77.69 78.04 77.04 77.92 +0.02 101,754 128,284 +4,901 Hover/Click
Mar24 231121 77.59 77.98 77.02 77.88 +0.05 63,656 117,142 -1,848 Hover/Click
Apr24 231121 77.40 77.82 76.92 77.74 +0.06 20,809 71,973 +697 Hover/Click
May24 231121 77.16 77.61 76.79 77.54 +0.07 9,612 45,067 -526 Hover/Click
Jun24 231121 77.00 77.32 76.49 77.26 +0.07 44,678 154,514 +1,162 Hover/Click
Jul24 231121 76.62 76.98 76.20 76.92 +0.06 4,825 38,858 -199 Hover/Click
Aug24 231121 76.30 76.60 75.87 76.55 +0.06 2,060 41,886 +316 Hover/Click
Sep24 231121 75.75 76.20 75.47 76.15 +0.05 10,820 61,827 -166 Hover/Click
Oct24 231121 75.46 75.80 75.15 75.75 +0.04 2,293 36,077 -395 Hover/Click
Nov24 231121 75.05 75.43 74.75 75.36 +0.02 2,214 33,643 +204 Hover/Click
Dec24 231121 74.65 75.05 74.39 74.98 unch 36,644 154,099 -3,140 Hover/Click
Jan25 231121 74.65 74.65 74.47 74.55 -0.02 608 24,076 +71 Hover/Click
Feb25 231121 73.55 74.15 73.55 74.15 -0.03 59 14,492 +2 Hover/Click
Mar25 231121 73.31 73.77 73.30 73.77 -0.04 1,469 16,942 -91 Hover/Click
Apr25 231121 72.86 73.40 72.86 73.40 -0.06 70 7,922 +41 Hover/Click
Total Volume and Open Interest 800,649 1,559,701 -42,586  
e-miNY Crude Oil(NYM)
Jan24 231121 77.650 77.925 76.925 77.775 -0.050 12,404 3,137 +384  
Feb24 231121 77.650 78.025 77.050 77.925 +0.025 439 775 +20  
Mar24 231121 77.575 77.925 77.075 77.875 +0.050 53 199 +2  
Apr24 231121 77.375 77.750 77.300 77.750 +0.075 20 48 -1  
May24 231121 77.550 77.550 77.100 77.550 +0.075 18 15 -1  
Jun24 231121 77.100 77.250 76.500 77.250 +0.050 27 75 +3  
Jul24 231121 76.400 76.925 76.400 76.925 +0.075 11 26 -3  
Aug24 231121 76.000 76.550 75.975 76.550 +0.050 0 10 +0  
Sep24 231121 76.150 76.150 76.150 76.150 +0.050 0 9 +0  
Oct24 231121 75.750 75.750 75.750 75.750 +0.050        
Total Volume and Open Interest 12,988 4,546 -2,457  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231121 285.02 293.89 282.23 292.49 +7.54 49,408 45,358 -7,140 Hover/Click
Jan24 231121 278.82 286.60 276.17 285.22 +6.45 65,045 75,267 +1,567 Hover/Click
Feb24 231121 275.33 282.70 273.06 281.37 +5.85 27,930 31,232 -48 Hover/Click
Mar24 231121 271.75 277.67 269.64 276.86 +4.97 17,502 35,357 -774 Hover/Click
Apr24 231121 267.02 272.16 265.14 271.55 +4.13 12,126 28,169 +1,606 Hover/Click
May24 231121 263.95 268.13 262.12 267.67 +3.30 5,112 13,455 +621 Hover/Click
Jun24 231121 261.86 265.72 259.97 264.96 +2.81 6,225 24,535 +399 Hover/Click
Jul24 231121 260.48 263.99 259.62 263.68 +2.53 1,570 7,876 -98 Hover/Click
Aug24 231121 259.78 263.53 259.68 263.27 +2.40 872 5,565 +204 Hover/Click
Sep24 231121 261.05 263.94 260.08 263.63 +2.36 706 9,083 +44 Hover/Click
Oct24 231121 260.18 263.93 260.16 263.67 +2.25 294 3,753 -7 Hover/Click
Nov24 231121 260.32 263.09 259.88 262.84 +2.08 271 2,910 +32 Hover/Click
Dec24 231121 258.93 261.64 257.78 261.41 +1.91 952 15,704 -108 Hover/Click
Jan25 231121 258.65 260.03 257.86 260.03 +1.70 140 1,886 -9 Hover/Click
Total Volume and Open Interest 188,455 306,101 -3,650  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231121 221.78 223.78 219.21 223.38 +0.78 38,661 52,873 -1,712 Hover/Click
Jan24 231121 219.44 221.12 216.89 220.80 +1.08 56,009 112,553 +3,986 Hover/Click
Feb24 231121 219.92 221.47 217.35 221.19 +1.08 16,716 35,744 +2,461 Hover/Click
Mar24 231121 221.89 222.95 219.11 222.76 +1.01 11,768 32,839 +223 Hover/Click
Apr24 231121 240.80 242.26 238.50 242.06 +1.04 4,764 23,743 +33 Hover/Click
May24 231121 241.25 242.59 238.88 242.43 +1.07 3,109 16,553 +57 Hover/Click
Jun24 231121 240.70 241.81 238.11 241.60 +0.99 5,679 25,470 +504 Hover/Click
Jul24 231121 238.63 239.56 236.02 239.39 +0.94 2,464 12,561 +180 Hover/Click
Aug24 231121 234.02 236.46 233.43 236.33 +0.90 2,115 5,367 +281 Hover/Click
Sep24 231121 229.99 232.43 229.01 232.35 +0.87 1,854 5,846 +163 Hover/Click
Total Volume and Open Interest 145,603 341,344 +6,589  
e-miNY RBOB Gasoline(NYM)
Dec23 231121 223.38 223.38 223.38 223.38 +0.78 0 1 +0  
Jan24 231121 220.80 220.80 220.80 220.80 +1.08        
Feb24 231121 221.19 221.19 221.19 221.19 +1.08        
Mar24 231121 222.76 222.76 222.76 222.76 +1.01        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231121 2.886 2.921 2.841 2.846 -0.036 159,777 74,300 -12,733 Hover/Click
Jan24 231121 3.047 3.084 2.986 2.993 -0.057 146,645 325,360 +22,934 Hover/Click
Feb24 231121 3.004 3.034 2.941 2.947 -0.061 39,059 86,838 +3,352 Hover/Click
Mar24 231121 2.849 2.875 2.790 2.800 -0.054 40,354 179,147 -803 Hover/Click
Apr24 231121 2.768 2.785 2.714 2.721 -0.046 31,261 95,277 +2,354 Hover/Click
May24 231121 2.820 2.834 2.773 2.785 -0.035 17,137 79,630 -347 Hover/Click
Jun24 231121 2.936 2.958 2.898 2.911 -0.032 8,485 26,132 +971 Hover/Click
Jul24 231121 3.082 3.087 3.028 3.040 -0.032 9,895 46,446 +1,288 Hover/Click
Aug24 231121 3.109 3.132 3.070 3.085 -0.033 5,932 19,363 +222 Hover/Click
Sep24 231121 3.098 3.117 3.055 3.072 -0.033 7,921 29,213 +876 Hover/Click
Oct24 231121 3.186 3.193 3.128 3.148 -0.035 14,106 59,754 -832 Hover/Click
Nov24 231121 3.549 3.565 3.508 3.525 -0.031 4,886 16,505 +340 Hover/Click
Dec24 231121 4.029 4.043 3.990 4.007 -0.027 3,140 28,445 +548 Hover/Click
Jan25 231121 4.303 4.325 4.265 4.286 -0.024 8,566 50,714 +2,092 Hover/Click
Feb25 231121 4.228 4.233 4.177 4.196 -0.027 3,132 12,550 +377 Hover/Click
Mar25 231121 3.862 3.886 3.823 3.845 -0.038 6,084 28,517 +594 Hover/Click
Total Volume and Open Interest 523,248 1,324,363 +23,586  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231121 82.13 82.54 81.43 82.45 +0.13 340,026 303,599 -30,301 Hover/Click
Feb24 231121 82.23 82.56 81.50 82.48 +0.14 294,764 370,305 +15,858 Hover/Click
Mar24 231121 82.15 82.40 81.39 82.33 +0.13 192,961 265,969 +1,063 Hover/Click
Apr24 231121 81.83 82.20 81.24 82.13 +0.11 85,721 132,975 -6,810 Hover/Click
May24 231121 81.63 82.00 81.08 81.93 +0.10 47,785 99,808 -529 Hover/Click
Jun24 231121 81.41 81.74 80.88 81.69 +0.10 94,925 162,444 -4,150 Hover/Click
Jul24 231121 81.05 81.45 80.62 81.41 +0.10 16,076 46,565 +1,708 Hover/Click
Aug24 231121 80.73 81.12 80.32 81.08 +0.09 10,196 57,802 +973 Hover/Click
Sep24 231121 80.50 80.76 80.00 80.73 +0.09 22,156 57,696 -1,134 Hover/Click
Oct24 231121 80.07 80.38 79.68 80.36 +0.07 5,461 41,314 +307 Hover/Click
Nov24 231121 79.53 80.02 79.34 80.00 +0.06 2,848 27,766 +113 Hover/Click
Dec24 231121 79.35 79.68 78.99 79.64 +0.06 59,233 180,392 +1,377 Hover/Click
Jan25 231121 78.97 79.27 78.46 79.27 +0.05 2,621 28,719 +1,278 Hover/Click
Feb25 231121 78.63 78.91 78.51 78.91 +0.04 1,820 26,414 -93 Hover/Click
Total Volume and Open Interest 1,207,164 2,084,368 -18,377  
Gas Oil(ICE) Weekly Monthly
Dec23 231121 821.75 841.75 814.00 827.25 +4.25 76,126 112,270 -5,539 Hover/Click
Jan24 231121 807.25 825.25 799.50 812.50 +4.00 74,832 130,232 +2,764 Hover/Click
Feb24 231121 800.25 817.75 793.50 806.00 +3.50 38,189 59,060 +212 Hover/Click
Mar24 231121 793.75 810.25 788.00 799.50 +3.00 33,636 57,082 -1,156 Hover/Click
Apr24 231121 786.00 800.50 780.75 790.25 +1.75 18,529 36,470 +1,726 Hover/Click
May24 231121 780.00 792.75 775.25 783.50 +0.75 12,226 29,633 +1,141 Hover/Click
Jun24 231121 775.50 787.25 771.00 778.75 unch 18,137 42,219 -971 Hover/Click
Jul24 231121 773.25 783.75 768.50 775.75 -0.50 3,010 18,405 +239 Hover/Click
Aug24 231121 771.50 780.75 766.75 773.00 -0.75 1,722 14,154 -64 Hover/Click
Sep24 231121 768.75 778.25 764.50 770.75 -0.75 3,751 24,191 +309 Hover/Click
Total Volume and Open Interest 294,393 619,268 -145  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231121 77.78 77.94 76.94 77.77 -0.06 64,298 99,852 +2,486 Hover/Click
Feb24 231121 77.85 78.06 77.05 77.92 +0.02 68,932 75,459 -42 Hover/Click
Mar24 231121 77.33 77.99 77.09 77.88 +0.05 61,617 44,456 -259 Hover/Click
Apr24 231121 77.40 77.74 77.06 77.74 +0.06 34,787 19,671 -868 Hover/Click
May24 231121 76.97 77.55 76.81 77.54 +0.07 14,854 12,488 +612 Hover/Click
Jun24 231121 76.93 77.27 76.56 77.26 +0.07 24,161 68,272 +1,262 Hover/Click
Jul24 231121 76.42 76.92 76.42 76.92 +0.06 1,569 15,624 -7 Hover/Click
Aug24 231121 76.07 76.55 76.07 76.55 +0.06 592 12,996 +92 Hover/Click
Sep24 231121 75.67 76.15 75.66 76.15 +0.05 3,261 28,296 -16 Hover/Click
Oct24 231121 75.28 75.75 75.28 75.75 +0.04 308 9,703 +19 Hover/Click
Nov24 231121 74.92 75.36 74.92 75.36 +0.02 196 8,890 -5 Hover/Click
Dec24 231121 74.84 75.00 74.56 74.98 unch 9,128 71,760 -203 Hover/Click
Jan25 231121 74.55 74.55 74.55 74.55 -0.02 237 7,860 +0 Hover/Click
Feb25 231121 74.15 74.15 74.15 74.15 -0.03 10 3,554 +0 Hover/Click
Mar25 231121 73.77 73.77 73.77 73.77 -0.04 28 3,519 -13 Hover/Click
Apr25 231121 73.40 73.40 73.40 73.40 -0.06 0 2,555 +0 Hover/Click
Total Volume and Open Interest 288,995 568,794 -26,357  
US Dollar Index(ICE) Weekly Monthly
Dec23 231121 103.310 103.600 103.070 103.450 +0.132 15,849 37,053 +710 Hover/Click
Mar24 231121 102.940 103.170 102.705 103.065 +0.123 39 792 +10 Hover/Click
Jun24 231121 102.400 102.695 102.400 102.695 +0.122 1 7 +0 Hover/Click
Total Volume and Open Interest 15,889 37,857 +720  
Australian Dollar(CME) Weekly Monthly
Dec23 231121 65.64 65.95 65.49 65.63 -0.05 83,265 192,337 -193 Hover/Click
Mar24 231121 65.86 66.11 65.68 65.80 -0.05 128 999 +21 Hover/Click
Jun24 231121 65.96 66.21 65.87 65.93 -0.05 8 118 +7 Hover/Click
Total Volume and Open Interest 83,450 193,761 -170  
British Pound(CME) Weekly Monthly
Dec23 231121 125.04 125.61 125.04 125.43 +0.30 93,934 205,734 +102 Hover/Click
Mar24 231121 125.18 125.68 125.16 125.52 +0.31 129 2,806 +33 Hover/Click
Jun24 231121 125.53 125.72 125.25 125.59 +0.30 10 292 -7 Hover/Click
Total Volume and Open Interest 94,508 209,965 +110  
Canadian Dollar(CME) Weekly Monthly
Dec23 231121 72.90 73.13 72.85 73.02 +0.12 60,244 199,883 +1,195 Hover/Click
Mar24 231121 73.00 73.23 72.97 73.13 +0.12 433 4,762 +15 Hover/Click
Jun24 231121 73.18 73.30 73.07 73.23 +0.12 10 1,147 +9 Hover/Click
Sep24 231121 73.22 73.40 73.17 73.32 +0.12 7 266 +7 Hover/Click
Total Volume and Open Interest 60,748 206,491 +1,267  
Japanese Yen(CME) Weekly Monthly
Dec23 231121 67.70 68.24 67.57 67.70 -0.02 214,028 258,002 -406 Hover/Click
Mar24 231121 68.74 69.25 68.60 68.72 -0.02 1,326 2,790 +301 Hover/Click
Jun24 231121 70.01 70.24 69.58 69.69 -0.02 12 193 +5 Hover/Click
Total Volume and Open Interest 215,932 262,384 -39  
Swiss Franc(CME) Weekly Monthly
Dec23 231121 113.33 113.69 113.32 113.46 +0.05 24,455 56,883 +773 Hover/Click
Mar24 231121 114.52 114.82 114.48 114.60 +0.05 27 760 +13 Hover/Click
Jun24 231121 115.72 115.93 115.64 115.72 +0.06 1 138 +1 Hover/Click
Total Volume and Open Interest 24,485 58,056 +789  
EuroFX(CME) Weekly Monthly
Dec23 231121 109.54 109.77 109.12 109.27 -0.32 179,310 684,580 -939 Hover/Click
Mar24 231121 110.00 110.21 109.58 109.72 -0.31 1,216 11,937 +101 Hover/Click
Jun24 231121 110.60 110.65 110.17 110.17 -0.31 37 2,387 -23 Hover/Click
Total Volume and Open Interest 181,116 704,732 -1,185  
Mexican Peso(CME) Weekly Monthly
Dec23 231121 581.75 583.50 576.63 578.75 -3.25 44,580 227,255 -2,694 Hover/Click
Mar24 231121 574.25 574.63 568.13 570.00 -3.25 43 226 +19 Hover/Click
Total Volume and Open Interest 44,623 227,507 -2,675  
Brazilian Real(CME) Weekly Monthly
Dec23 231121 206.45 206.65 203.65 203.80 -1.95 10,891 68,977 +807 Hover/Click
Jan24 231121 205.60 205.90 203.10 203.15 -1.90 286 631 +121  
Feb24 231121 202.40 202.40 202.40 202.40 -2.00        
Mar24 231121 201.85 201.85 201.85 201.85 -1.95       Hover/Click
Total Volume and Open Interest 11,177 69,608 +928  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231121 115~250 116~140 115~080 115~200 -0~060 445,292 1,305,896 -24,616 Hover/Click
Mar24 231121 115~260 116~160 115~090 115~220 -0~060 26,894 47,391 +21,350 Hover/Click
Jun24 231121 115~310 115~310 115~300 115~300 -0~060 0 1 +0 Hover/Click
Total Volume and Open Interest 472,186 1,353,288 -3,266  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231121 108~275 109~035 108~235 108~300 +0~030 1,685,178 4,655,431 -13,949 Hover/Click
Mar24 231121 109~080 109~155 109~040 109~100 +0~030 64,366 136,095 +41,196 Hover/Click
Jun24 231121 109~310 110~005 109~270 110~005 +0~015 0 10 +0 Hover/Click
Total Volume and Open Interest 1,749,544 4,791,536 +27,247  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231121 105~274 106~020 105~252 105~302 +0~026 1,305,059 5,931,999 -27,694 Hover/Click
Mar24 231121 106~114 106~180 106~086 106~140 +0~032 114,609 225,602 +51,397 Hover/Click
Jun24 231121 106~290 106~290 106~290 106~290 +0~032 0 1 +0 Hover/Click
Total Volume and Open Interest 1,419,668 6,157,602 +23,703  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231121 101~152 101~184 101~147 101~172 +0~016 735,774 4,057,349 -35,552 Hover/Click
Mar24 231121 101~290 102~007 101~284 101~312 +0~021 89,155 154,983 +41,788 Hover/Click
Jun24 231121 102~120 102~120 102~120 102~120 +0~021 0 1 +0 Hover/Click
Total Volume and Open Interest 824,929 4,212,333 +6,236  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231121 94.765 94.770 94.750 94.765 -0.005 40,944 297,034 +2,195  
Mar24 231121 94.855 94.870 94.825 94.855 -0.015 65,945 176,150 +4,579  
Jun24 231121 95.080 95.100 95.030 95.080 -0.020 46,772 161,819 +2,025  
Sep24 231121 95.330 95.350 95.260 95.330 -0.020 39,551 127,802 +264  
Dec24 231121 95.565 95.595 95.490 95.565 -0.020 60,966 201,358 +4,705  
Mar25 231121 95.760 95.795 95.690 95.765 -0.015 36,965 98,922 +2,299  
Jun25 231121 95.910 95.945 95.840 95.915 -0.010 30,723 90,744 +3,087  
Sep25 231121 96.015 96.045 95.945 96.015 -0.010 25,703 69,970 +858  
Dec25 231121 96.085 96.115 96.020 96.090 -0.005 20,282 73,604 -358  
Mar26 231121 96.140 96.175 96.080 96.145 unch 11,640 69,117 +848  
Jun26 231121 96.180 96.220 96.125 96.190 +0.005 9,221 46,377 -52  
Sep26 231121 96.220 96.255 96.160 96.220 +0.010 9,957 47,843 -374  
Dec26 231121 96.250 96.280 96.190 96.245 +0.010 5,294 21,265 -7  
Mar27 231121 96.265 96.300 96.215 96.265 +0.010 2,978 20,846 +531  
Jun27 231121 96.310 96.315 96.235 96.285 +0.015 4,095 15,352 -9  
Sep27 231121 96.290 96.330 96.250 96.295 +0.015 1,857 7,431 +29  
Dec27 231121 96.290 96.335 96.260 96.300 +0.020 1,864 7,957 +174  
Mar28 231121 96.280 96.330 96.250 96.295 +0.025 1,921 3,492 +51  
Total Volume and Open Interest 420,084 1,732,678 +20,668  
Ultra T-Bond(CBOT)
Dec23 231121 120~20 121~18 119~29 120~14 -0~06 258,858 1,577,537 -4,225  
Mar24 231121 121~19 122~15 120~26 121~11 -0~06 15,980 26,318 +8,596  
Jun24 231121 122~17 122~17 122~13 122~17 -0~06        
Total Volume and Open Interest 274,838 1,603,855 +4,371  
Ultra 10-Yr T-Note(CBOT)
Dec23 231121 112~190 112~295 112~115 112~195 +0~015 474,858 2,009,223 -284  
Mar24 231121 112~280 113~065 112~210 112~285 +0~015 58,881 77,530 +38,065  
Jun24 231121 112~215 112~215 112~215 112~215 +0~015        
Total Volume and Open Interest 533,739 2,086,753 +37,781  
30 Day Federal Funds(CBOT)
Nov23 231121 94.670 94.673 94.670 94.670 unch 5,860 512,875 +5,069  
Dec23 231121 94.660 94.665 94.655 94.660 -0.005 10,522 118,903 -1,848  
Jan24 231121 94.660 94.665 94.655 94.660 -0.005 34,928 356,880 -12,632  
Feb24 231121 94.660 94.665 94.650 94.655 -0.005 58,925 314,295 +8,921  
Mar24 231121 94.685 94.690 94.680 94.685 unch 5,237 46,591 -606  
Apr24 231121 94.730 94.740 94.725 94.730 unch 21,039 203,652 +912  
Total Volume and Open Interest 174,619 1,760,777 +3,632  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231121 145.83 146.38 145.76 146.29 +0.47 1,469 14,124 -605 Hover/Click
Mar24 231121 145.15 145.51 145.15 145.40 +0.47 1 17 +2 Hover/Click
Jun24 231121 145.40 145.40 145.40 145.40 +0.47       Hover/Click
Total Volume and Open Interest 1,470 14,141 -603  
Euro-Buxl(EUREX)
Dec23 231121 127.82 128.90 127.30 128.52 +1.44 157,646 211,384 +218  
Mar24 231121 128.34 128.66 127.76 128.52 +1.44 47 3,563 +14  
Jun24 231121 128.30 128.30 128.30 128.30 +1.02        
Total Volume and Open Interest 157,693 214,947 +232  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231121 130.89 131.40 130.79 131.26 +0.58 902,867 1,336,235 -14,583 Hover/Click
Mar24 231121 131.31 131.75 131.22 131.63 +0.60 4,389 17,791 +3,783 Hover/Click
Jun24 231121 131.12 131.12 131.12 131.12 +0.36 0 2 +0 Hover/Click
Total Volume and Open Interest 907,256 1,354,028 -10,800  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231121 116.62 116.96 116.61 116.89 +0.30 786,642 1,280,984 -19,962 Hover/Click
Mar24 231121 116.24 116.50 116.20 116.44 +0.30 8,482 20,539 +5,041 Hover/Click
Jun24 231121 118.18 118.18 118.18 118.18 +0.21       Hover/Click
Total Volume and Open Interest 795,124 1,301,523 -14,921  
Euro-Schatz(EUREX)
Dec23 231121 105.06 105.14 105.04 105.11 +0.06 646,740 2,064,269 -5,446  
Mar24 231121 105.42 105.52 105.42 105.49 +0.07 4,681 28,512 +4,189  
Jun24 231121 105.90 105.90 105.90 105.90 unch 0 6 +0  
Total Volume and Open Interest 651,421 2,092,787 -1,257  
3-Mth Euribor(EUREX)
Dec23 231121 96.025 96.025 96.025 96.025 unch 606 226 +0  
Mar24 231121 96.130 96.145 96.130 96.145 +0.010 992 532 +94  
Jun24 231121 96.370 96.400 96.365 96.400 +0.020 2,297 607 +20  
Total Volume and Open Interest 62,352 3,920 +269  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231121 97~10 97~19 96~27 97~10 +0~09 200,124 451,666 -2,562 Hover/Click
Mar24 231121 97~13 97~21 96~30 97~13 +0~09 5,442 8,832 +3,232 Hover/Click
Total Volume and Open Interest 205,566 460,498 +670  
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 231121 96.015 96.025 96.015 96.020 unch 114,392 632,073 -11,123  
Mar24 231121 96.125 96.145 96.120 96.135 +0.005 174,087 692,131 +4,050  
Jun24 231121 96.370 96.400 96.360 96.385 +0.005 214,883 576,934 -3,668  
Total Volume and Open Interest 1,374,645 4,145,293 +2,847  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231121 95.61 95.62 95.60 95.62 unch 24,810 249,767 -8,562  
Mar24 231121 95.50 95.51 95.48 95.50 -0.01 29,509 280,639 +1,705  
Jun24 231121 95.48 95.50 95.45 95.49 unch 33,001 220,476 +2,923  
Sep24 231121 95.52 95.55 95.49 95.54 +0.01 23,048 152,955 +3,275  
Dec24 231121 95.59 95.63 95.56 95.62 +0.02 20,973 143,313 +3,411  
Mar25 231121 95.65 95.72 95.63 95.71 +0.04 9,995 83,979 +1,607  
Jun25 231121 95.73 95.81 95.70 95.80 +0.05 3,544 71,281 +155  
Sep25 231121 95.79 95.86 95.75 95.85 +0.05 3,891 56,449 +716  
Dec25 231121 95.82 95.89 95.82 95.88 +0.05 127 5,356 +103  
Mar26 231121 95.82 95.88 95.82 95.87 +0.04 152 2,314 +108  
Total Volume and Open Interest 149,066 1,267,415 +5,443  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231121 95.48 95.56 95.45 95.55 +0.06 132,186 1,272,858 -14,513  
Mar24 231121 95.53 95.53 95.53 95.53 +0.06        
Total Volume and Open Interest 132,186 1,272,858 -14,513  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231121 95.86 95.92 95.82 95.90 +0.03 151,380 837,041 -15,439  
Mar24 231121 95.91 95.91 95.91 95.91 +0.03 0 10 +0  
Total Volume and Open Interest 151,380 837,051 -15,439  
Gold(CMX) Weekly Monthly
Dec23 231121 1980.0 2009.8 1979.9 2001.6 +21.3 133,120 203,170 -7,717 Hover/Click
Feb24 231121 2000.1 2030.0 1999.9 2021.8 +21.4 19,847 214,518 +6,348 Hover/Click
Apr24 231121 2020.2 2049.1 2020.2 2041.0 +21.4 2,513 30,202 -87 Hover/Click
Jun24 231121 2041.1 2068.8 2041.1 2060.9 +21.5 1,505 19,832 -127 Hover/Click
Aug24 231121 2064.3 2086.3 2062.9 2078.7 +21.6 1,661 8,352 +603 Hover/Click
Oct24 231121 2077.4 2104.2 2077.4 2096.6 +21.8 179 1,022 +1 Hover/Click
Dec24 231121 2104.0 2122.2 2099.2 2114.6 +22.2 149 5,953 +24 Hover/Click
Feb25 231121 2125.0 2140.0 2124.6 2131.9 +22.4 2 107 +0 Hover/Click
Apr25 231121 2147.3 2147.3 2147.3 2147.3 +22.4 0 99 +0 Hover/Click
Jun25 231121 2163.3 2163.3 2163.3 2163.3 +22.4 0 958 +0 Hover/Click
Aug25 231121 2179.2 2179.2 2179.2 2179.2 +22.4 0 6 +0 Hover/Click
Total Volume and Open Interest 159,051 487,533 -943  
Silver(CMX) Weekly Monthly
Dec23 231121 2348.5 2408.0 2347.0 2386.9 +25.5 54,398 54,834 -4,605 Hover/Click
Mar24 231121 2382.5 2443.0 2382.0 2422.1 +26.2 11,423 64,673 +2,788 Hover/Click
May24 231121 2416.0 2461.0 2408.5 2445.7 +25.9 727 8,404 +45 Hover/Click
Jul24 231121 2467.0 2486.5 2437.5 2468.8 +25.5 388 3,312 +50 Hover/Click
Sep24 231121 2474.0 2492.0 2474.0 2492.0 +26.2 49 598 -1 Hover/Click
Dec24 231121 2501.5 2538.5 2501.5 2523.5 +26.9 38 450 +11 Hover/Click
Mar25 231121 2561.9 2561.9 2561.9 2561.9 +26.9 0 1 +0 Hover/Click
Total Volume and Open Interest 67,762 133,594 -1,370  
Platinum(NYMEX) Weekly Monthly
Jan24 231121 925.2 947.8 922.2 945.9 +18.5 19,280 71,741 -1,437 Hover/Click
Apr24 231121 931.6 953.5 930.0 952.1 +18.5 702 6,500 +118 Hover/Click
Jul24 231121 938.4 959.2 937.5 957.8 +18.7 57 456 +3 Hover/Click
Oct24 231121 944.0 963.6 942.6 963.6 +19.0 25 455 -12 Hover/Click
Total Volume and Open Interest 20,116 79,275 -1,387  
Palladium(NYMEX) Weekly Monthly
Dec23 231121 1091.00 1101.50 1066.00 1095.50 +3.20 5,762 15,363 -1,518 Hover/Click
Mar24 231121 1089.00 1104.50 1070.00 1098.40 +3.20 3,247 11,458 +1,046 Hover/Click
Jun24 231121 1083.50 1105.50 1083.50 1105.50 +3.80 0 114 +0 Hover/Click
Total Volume and Open Interest 9,010 26,947 -471  
Copper(CMX) Weekly Monthly
Dec23 231121 380.80 383.25 379.25 381.25 -0.15 68,266 60,469 -4,924 Hover/Click
Mar24 231121 383.50 386.00 382.40 384.90 +0.80 25,193 85,115 +922 Hover/Click
May24 231121 386.10 388.20 384.80 387.35 +0.95 3,794 21,394 +176 Hover/Click
Jul24 231121 388.15 390.45 387.50 389.70 +1.05 1,773 14,206 -73 Hover/Click
Sep24 231121 390.75 392.05 390.10 391.95 +1.20 327 2,743 +10 Hover/Click
Total Volume and Open Interest 100,352 192,937 -3,991  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231121 35232 35247 35096 35148 -77 116,814 95,023 -1,447 Hover/Click
Mar24 231121 35560 35565 35419 35478 -79 94 1,071 -9 Hover/Click
Jun24 231121 35755 35852 35755 35755 -42 0 32 +0 Hover/Click
Sep24 231121 35777 35777 35777 35777 -69 0 2 +0 Hover/Click
Total Volume and Open Interest 116,908 96,128 -1,456  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231121 4561.75 4567.00 4536.75 4551.25 -11.00 1,331,912 2,184,334 +7,428 Hover/Click
Mar24 231121 4613.25 4616.50 4586.50 4601.25 -10.75 3,570 40,860 +52 Hover/Click
Jun24 231121 4664.00 4666.75 4639.00 4652.75 -11.00 33 4,212 +6 Hover/Click
Sep24 231121 4698.75 4698.75 4693.50 4698.75 -11.00 108 1,321 +0 Hover/Click
Total Volume and Open Interest 1,335,623 2,233,156 +7,486  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231121 16087.50 16122.50 15912.00 15990.25 -96.25 562,424 279,841 -778 Hover/Click
Mar24 231121 16292.50 16323.00 16115.25 16191.25 -97.00 664 4,468 +168 Hover/Click
Jun24 231121 131.00 141.00 16326.25 18.50 -99.00 10 143 -4 Hover/Click
Total Volume and Open Interest 563,098 284,579 -614  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231121 2552.20 2557.10 2534.60 2540.50 -13.20 11,797 39,056 +12 Hover/Click
Mar24 231121 2563.10 2563.10 2562.30 2563.10 -13.70 0 1 +0 Hover/Click
Jun24 231121 2578.30 2578.30 2578.30 2578.30 -12.90       Hover/Click
Total Volume and Open Interest 11,797 39,057 +12  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 60,413 73,339 -15,860  
Dec23 231121 14.75 14.95 14.40 14.45 -0.33 51,190 201,903 -175  
Jan24 231121 16.35 16.45 16.00 16.02 -0.31 36,646 91,027 +5,084  
Feb24 231121 17.00 17.08 16.65 16.68 -0.32 14,171 39,412 +1,339  
Total Volume and Open Interest 113,531 376,229 +7,669  
S & P 600(CME)
Dec23 231121 1164.80 1164.80 1164.80 1164.80 -14.20 0 777 +0  
Mar24 231121 1177.30 1177.30 1177.30 1177.30 -14.30        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231121 1813.30 1816.40 1784.70 1788.70 -23.40 211,733 530,597 +221 Hover/Click
Mar24 231121 1834.40 1835.10 1804.70 1807.50 -23.60 269 1,682 -50 Hover/Click
Jun24 231121 1825.10 1852.00 1825.10 1825.10 -23.70 0 10 +0 Hover/Click
Total Volume and Open Interest 212,002 532,289 +171  
Nikkei 225(CME)
Dec23 231121 33375 33480 33145 33210 -180 5,338 16,267 +168  
Mar24 231121 33385 33430 33130 33180 -175 24 104 +12  
Total Volume and Open Interest 5,362 16,371 +180  
Nikkei 225(SGX) Weekly Monthly
Dec23 231121 33340 33470 33185 33355 +20 35,376 128,670 -10  
Mar24 231121 33215 33315 33115 33270 +20 2 3,142 +1  
Jun24 231121 33030 33030 33030 33030 +20 0 2,318 +1  
Total Volume and Open Interest 35,378 141,186 -8  
Nikkei 225 Mini(JPX)
Dec23 231121 33350 33470 33190 33350 +30 736,375 373,235 +4,917  
Mar24 231121 33270 33380 33105 33260 +20 37,389 31,981 +1,524  
Jun24 231121 33000 33110 32835 33000 +30 811 2,850 +175  
Total Volume and Open Interest 785,256 448,357 -7,995  
Nikkei 225(JPX)
Dec23 231121 33350 33470 33190 33350 +30 43,506 218,823 -165  
Mar24 231121 33260 33380 33110 33260 +20 803 20,204 +124  
Jun24 231121 32910 33080 32850 33000 +30 13 14,179 +205  
Total Volume and Open Interest 44,324 299,387 +165  
Nikkei 225(CME) Yen
Dec23 231121 33430 33470 33135 33200 -180 22,349 62,315 -682  
Mar24 231121 33315 33375 33065 33115 -180 3 4,641 -1  
Jun24 231121 32880 32880 32880 32880 -180        
Total Volume and Open Interest 22,352 66,957 -683  
Nikkei 225(CME) e-Mini Yen
Dec23 231121 33200 33200 33200 33200 -180        
Mar24 231121 33115 33115 33115 33115 -180 0 1 +0  
Jun24 231121 32880 32880 32880 32880 -180        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231121 7265.0 7268.5 7224.5 7240.0 -18.5 56,511 180,055 +13,575  
Jan24 231121 7261.0 7261.0 7261.0 7261.0 -18.5 0 13 +0  
Feb24 231121 7282.5 7282.5 7282.5 7282.5 -17.0        
Mar24 231121 7305.0 7305.0 7305.0 7305.0 -19.5 0 1 +0  
Jun24 231121 7203.0 7203.0 7203.0 7203.0 -17.5        
Sep24 231121 7261.5 7261.5 7261.5 7261.5 -18.5        
Total Volume and Open Interest 62,746 232,319 -58,897  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231121 17774 18098 17711 17749 -16 122,449 115,425 +492  
Dec23 231121 17880 18170 17792 17816 -24 1,818 18,095 +271  
Jan24 231121 17900 17932 17900 17932 +17 1 9 +0  
Total Volume and Open Interest 124,535 136,888 +780  
DAX(EUREX) Weekly Monthly
Dec23 231121 15984.0 15994.0 15935.0 15955.0 -5.0 56,046 64,803 -2,272  
Mar24 231121 16131.0 16155.0 16124.0 16124.0 -4.0 46 175 +1  
Jun24 231121 16359.0 16359.0 16359.0 16359.0 -4.0 0 14 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231121 15983.0 15995.0 15935.0 15955.0 -5.0 40,235 14,425 -492  
Mar24 231121 16146.0 16160.0 16112.0 16124.0 -4.0 82 215 +0  
Jun24 231121 16359.0 16359.0 16359.0 16359.0 -4.0 1 18 +1  
Total Volume and Open Interest 40,318 14,658 -491  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231121 4362 4363 4339 4343 -11 847,163 3,066,522 +24,710  
Mar24 231121 4392 4394 4372 4375 -11 174 47,679 -6,015  
Jun24 231121 4320 4320 4320 4320 -11 0 15,469 +0  
Total Volume and Open Interest 847,337 3,132,924 +18,695  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231121 10756 10816 10743 10792 +35 30,503 156,505 +1,222  
Mar24 231121 10698 10749 10698 10735 +34 12 1,454 +7  
Jun24 231121 10594 10618 10594 10618 +33 0 540 +0  
Total Volume and Open Interest 30,515 158,662 +1,229  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231121 7514.00 7518.00 7462.50 7497.00 -18.50 102,456 500,185 -1,580  
Mar24 231121 7499.00 7516.00 7499.00 7516.00 -18.50 14 4,409 +1  
Jun24 231121 7531.00 7531.00 7531.00 7531.00 -18.50 0 949 +0  
Total Volume and Open Interest 102,470 505,544 -1,579  
SPI 200(SFE) Weekly Monthly
Dec23 231121 7083.0 7114.0 7068.0 7104.0 +22.0 42,608 229,038 +479  
Mar24 231121 7054.0 7088.0 7047.0 7080.0 +23.0 6 75 +1  
Jun24 231121 7080.0 7080.0 7080.0 7080.0 +23.0 0 125 +0  
Total Volume and Open Interest 42,617 229,239 -1,052  
FTSE MIB(ISE)
Dec23 231121 29655.00 29655.00 29235.00 29249.00 -367.00 14,794 113,491 +365  
Mar24 231121 29485.00 29725.00 29435.00 29444.00 -349.00 26 1,140 +11  
Jun24 231121 28939.00 28939.00 28939.00 28939.00 -352.00 0 3 +0  
Total Volume and Open Interest 14,820 114,634 +376  
KOSPI 200(KFE)
Dec23 231121 338.00 338.55 336.40 337.45 +1.90 200,419 278,145 +1,425  
Mar24 231121 337.25 337.90 335.85 336.70 +1.95 821 29,633 +132  
Jun24 231121 337.85 338.40 337.60 337.60 +2.20 3 16,620 -301  
Total Volume and Open Interest 201,244 340,773 +1,256  
GSCI(CME) Weekly Monthly
Dec23 231121 563.35 566.65 562.90 565.50 -0.20 9 568 -1  
Jan24 231121 563.00 563.00 563.00 563.00 -0.20        
Feb24 231121 560.50 560.50 560.50 560.50 -5.20        
Total Volume and Open Interest 9 568 -1  
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