Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 22, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231122 1377.00 1378.50 1354.25 1356.50 -20.75 126,688 274,937 -4,990 Hover/Click
Mar24 231122 1392.75 1394.50 1372.00 1374.25 -18.75 38,793 173,989 +640 Hover/Click
May24 231122 1404.50 1406.25 1385.00 1387.25 -17.50 22,017 125,813 +139 Hover/Click
Jul24 231122 1407.75 1409.75 1389.00 1392.00 -16.50 16,079 82,901 +1,460 Hover/Click
Aug24 231122 1384.00 1385.25 1366.50 1369.25 -15.25 2,169 6,842 +134 Hover/Click
Sep24 231122 1334.00 1334.50 1317.75 1320.75 -12.75 1,344 4,525 +107 Hover/Click
Nov24 231122 1311.25 1313.75 1297.00 1301.25 -12.00 7,426 63,889 +789 Hover/Click
Jan25 231122 1316.25 1319.25 1303.75 1307.00 -12.00 342 2,668 +76 Hover/Click
Mar25 231122 1299.75 1303.75 1295.75 1299.00 -11.75 232 1,995 +69 Hover/Click
May25 231122 1303.75 1303.75 1293.75 1296.50 -11.50 451 1,915 +292 Hover/Click
Jul25 231122 1301.00 1306.25 1297.00 1299.25 -11.00 47 218 +10 Hover/Click
Aug25 231122 1290.25 1290.25 1290.25 1290.25 -10.25 0 1 +0 Hover/Click
Sep25 231122 1260.50 1260.50 1260.50 1260.50 -10.25 0 5 +0 Hover/Click
Nov25 231122 1254.75 1255.50 1250.00 1253.50 -8.75 15 608 -1 Hover/Click
Total Volume and Open Interest 215,603 740,331 -1,275  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231122 459.60 466.80 454.10 458.10 -1.10 38,006 86,842 -3,708 Hover/Click
Jan24 231122 442.10 447.20 436.20 437.60 -4.40 53,816 171,382 +5,775 Hover/Click
Mar24 231122 429.30 432.60 423.80 424.10 -5.70 33,347 131,705 +2,628 Hover/Click
May24 231122 419.90 421.60 413.10 413.70 -6.80 19,063 94,788 +177 Hover/Click
Jul24 231122 416.60 417.90 409.20 410.60 -6.90 12,675 47,959 +670 Hover/Click
Aug24 231122 411.50 412.80 404.50 405.70 -6.90 1,972 6,859 +317 Hover/Click
Sep24 231122 403.00 406.20 398.50 400.00 -6.30 975 4,289 +175 Hover/Click
Oct24 231122 396.40 398.80 391.70 393.50 -5.50 502 5,812 +14 Hover/Click
Dec24 231122 398.80 400.30 393.00 395.00 -5.10 2,966 18,798 +515 Hover/Click
Jan25 231122 397.00 397.00 391.80 393.80 -4.80 122 1,487 +36 Hover/Click
Total Volume and Open Interest 163,508 571,274 +6,606  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231122 54.50 54.54 53.27 53.60 -0.59 32,970 50,724 -5,322 Hover/Click
Jan24 231122 53.65 53.70 52.43 52.71 -0.72 46,676 144,710 +1,868 Hover/Click
Mar24 231122 53.25 53.32 52.12 52.41 -0.68 30,261 114,982 +1,144 Hover/Click
May24 231122 53.08 53.16 51.97 52.31 -0.65 15,254 62,524 -265 Hover/Click
Jul24 231122 52.84 52.94 51.77 52.12 -0.63 11,981 64,986 +727 Hover/Click
Aug24 231122 52.25 52.43 51.28 51.67 -0.58 2,011 15,696 +855 Hover/Click
Sep24 231122 51.87 51.92 50.80 51.22 -0.54 461 12,094 -81 Hover/Click
Oct24 231122 51.25 51.27 50.22 50.67 -0.52 298 8,072 -11 Hover/Click
Dec24 231122 50.86 51.00 49.90 50.41 -0.49 1,543 30,669 +232 Hover/Click
Jan25 231122 50.75 50.75 49.75 50.23 -0.47 95 1,451 +14 Hover/Click
Total Volume and Open Interest 141,673 509,616 -818  
Canola(WCE) Weekly Monthly
Jan24 231122 721.1 723.2 706.9 709.7 -11.5 22,486 125,111 -524 Hover/Click
Mar24 231122 725.5 727.4 711.8 714.3 -11.0 13,845 77,365 -134 Hover/Click
May24 231122 729.4 731.4 715.0 717.8 -12.1 4,537 42,901 +618 Hover/Click
Jul24 231122 733.4 734.0 718.1 720.4 -13.0 2,304 14,910 +927 Hover/Click
Nov24 231122 720.9 721.0 707.4 709.7 -13.1 1,894 8,808 +819 Hover/Click
Jan25 231122 709.9 709.9 709.9 709.9 -13.1 6 138 +3 Hover/Click
Total Volume and Open Interest 45,076 269,247 +1,713  
Corn(CBOT) Weekly Monthly
Dec23 231122 468.75 473.75 467.75 468.75 -1.25 139,825 347,630 -20,454 Hover/Click
Mar24 231122 488.25 493.25 487.00 487.75 -1.25 111,050 564,366 +8,402 Hover/Click
May24 231122 499.00 504.25 497.75 499.00 -1.00 19,890 143,738 +2,602 Hover/Click
Jul24 231122 508.00 513.00 507.00 508.00 -1.00 20,079 169,593 +2,839 Hover/Click
Sep24 231122 509.75 513.50 508.00 509.00 -1.25 3,186 58,984 +431 Hover/Click
Dec24 231122 514.00 518.00 512.50 513.75 -1.25 7,636 137,054 +2,367 Hover/Click
Mar25 231122 523.50 528.00 522.75 523.75 -1.50 193 5,974 +80 Hover/Click
May25 231122 529.50 532.25 527.50 528.00 -1.75 51 1,655 +27 Hover/Click
Jul25 231122 528.25 531.75 526.75 527.50 -1.50 115 3,086 +75 Hover/Click
Sep25 231122 513.25 513.75 512.00 512.00 +0.25 35 101 +0 Hover/Click
Total Volume and Open Interest 302,171 1,437,171 -3,591  
Wheat(CBOT) Weekly Monthly
Dec23 231122 556.00 563.50 554.50 555.75 +0.75 42,772 79,810 -8,135 Hover/Click
Mar24 231122 584.00 591.50 583.00 584.50 +1.75 56,489 227,548 +9,389 Hover/Click
May24 231122 597.75 605.25 597.75 599.25 +2.00 12,554 53,076 +130 Hover/Click
Jul24 231122 610.25 617.75 610.25 612.25 +1.75 8,910 56,905 +936 Hover/Click
Sep24 231122 627.25 632.50 625.25 626.75 +1.25 1,937 11,990 +542 Hover/Click
Dec24 231122 645.00 649.00 642.00 643.50 +1.00 1,383 12,479 -4 Hover/Click
Total Volume and Open Interest 124,654 443,566 +2,952  
Wheat(KCBT) Weekly Monthly
Dec23 231122 615.00 623.50 613.25 614.50 -1.25 19,846 31,944 -5,972 Hover/Click
Mar24 231122 623.50 633.25 622.75 624.25 -1.25 24,933 120,854 +2,045 Hover/Click
May24 231122 631.50 640.00 630.25 631.50 -0.75 7,775 37,958 +667 Hover/Click
Jul24 231122 638.00 646.50 637.00 638.00 -0.50 2,680 27,030 +53 Hover/Click
Sep24 231122 652.50 657.00 648.50 649.25 unch 408 5,112 +277 Hover/Click
Dec24 231122 668.00 669.75 662.50 663.25 +0.75 77 3,481 +26 Hover/Click
Mar25 231122 669.25 674.75 669.25 669.25 +1.50 0 374 +0 Hover/Click
Total Volume and Open Interest 55,719 226,847 -2,904  
Wheat(MGE) Weekly Monthly
Dec23 231122 717.25 723.25 710.00 710.75 -6.75 3,965 19,434 -1,813 Hover/Click
Mar24 231122 732.75 739.50 726.00 728.00 -5.25 7,062 39,943 +1,531 Hover/Click
May24 231122 742.25 748.00 734.75 735.50 -5.50 934 7,022 +5 Hover/Click
Jul24 231122 752.50 755.75 740.25 743.50 -5.75 130 3,697 -3 Hover/Click
Sep24 231122 755.00 762.00 751.25 751.25 -5.50 109 2,945 +23 Hover/Click
Dec24 231122 769.75 774.00 762.50 762.50 -6.00 29 757 +10 Hover/Click
Total Volume and Open Interest 12,229 73,821 -247  
Oats(CBOT) Weekly Monthly
Dec23 231122 358.00 373.75 355.00 369.50 +11.50 289 1,873 -74 Hover/Click
Mar24 231122 376.25 390.00 372.50 386.00 +10.75 314 2,662 +100 Hover/Click
May24 231122 389.75 399.00 389.75 397.00 +11.25 14 269 +8 Hover/Click
Jul24 231122 404.00 404.00 404.00 404.00 +11.25 0 72 +0 Hover/Click
Total Volume and Open Interest 617 4,927 +34  
Rough Rice(CBOT) Weekly Monthly
Jan24 231122 17.35 17.55 17.07 17.30 -0.20 637 9,484 +328 Hover/Click
Mar24 231122 17.70 17.72 17.25 17.50 -0.18 55 1,137 +35 Hover/Click
May24 231122 17.67 17.67 17.67 17.67 -0.12 0 14 +0 Hover/Click
Jul24 231122 17.59 17.59 17.59 17.59 -0.12 2 14 +2 Hover/Click
Total Volume and Open Interest 694 11,355 +365  
Live Cattle(CME) Weekly Monthly
Dec23 231122 174.850 176.000 174.350 174.485 -0.515 11,946 40,749 -2,234 Hover/Click
Feb24 231122 175.830 176.600 175.200 175.285 -0.795 22,584 108,082 +1,368 Hover/Click
Apr24 231122 178.130 178.830 177.485 177.650 -0.585 9,264 55,245 +380 Hover/Click
Jun24 231122 173.580 174.435 173.250 173.485 -0.315 7,899 40,765 +397 Hover/Click
Aug24 231122 174.185 174.880 173.735 173.985 -0.365 3,046 18,542 -240 Hover/Click
Oct24 231122 179.300 179.830 178.700 178.985 -0.345 974 8,270 -85 Hover/Click
Total Volume and Open Interest 56,603 282,177 -238  
Feeder Cattle(CME) Weekly Monthly
Jan24 231122 228.380 229.150 226.650 227.130 -1.200 6,006 22,831 +284 Hover/Click
Mar24 231122 231.485 231.850 229.650 230.130 -1.105 2,785 10,607 +108 Hover/Click
Apr24 231122 235.250 235.450 233.500 233.900 -1.000 1,333 6,006 +143 Hover/Click
May24 231122 238.550 238.950 237.080 237.435 -1.000 802 4,502 -25 Hover/Click
Aug24 231122 251.000 251.800 250.235 250.685 -1.050 411 4,258 +81 Hover/Click
Sep24 231122 252.450 253.535 252.185 252.880 -0.905 105 1,008 +22 Hover/Click
Oct24 231122 254.685 254.830 253.900 254.035 -1.215 82 350 +17 Hover/Click
Total Volume and Open Interest 11,580 49,624 +672  
Lean Hogs(CME) Weekly Monthly
Dec23 231122 68.220 68.630 68.050 68.280 +0.100 13,566 34,316 -1,959 Hover/Click
Feb24 231122 72.430 72.680 71.580 71.830 -0.500 14,568 74,564 +131 Hover/Click
Apr24 231122 78.830 79.350 78.380 78.580 -0.050 6,306 36,256 -627 Hover/Click
May24 231122 84.780 85.530 84.700 84.750 -0.030 28 1,299 +6  
Jun24 231122 93.100 93.980 93.050 93.200 +0.150 3,027 16,132 +99 Hover/Click
Jul24 231122 95.130 95.700 95.050 95.200 +0.120 1,588 12,671 +208 Hover/Click
Aug24 231122 95.580 95.950 95.480 95.630 +0.150 1,163 6,314 +171 Hover/Click
Oct24 231122 82.980 83.150 82.580 82.630 +0.050 585 3,478 +118 Hover/Click
Total Volume and Open Interest 40,943 186,413 -1,809  
Class III Milk(CME) Weekly Monthly
Nov23 231122 17.13 17.15 17.11 17.13 +0.01 10 3,589 +2 Hover/Click
Dec23 231122 16.46 16.51 16.30 16.35 -0.05 764 6,567 +282 Hover/Click
Jan24 231122 16.54 16.60 16.41 16.44 -0.08 428 3,502 +194 Hover/Click
Feb24 231122 17.01 17.03 16.94 16.98 -0.07 368 2,242 +261 Hover/Click
Mar24 231122 17.65 17.67 17.62 17.62 -0.09 168 1,439 +69 Hover/Click
Apr24 231122 17.90 17.90 17.90 17.90 unch 70 1,002 +24 Hover/Click
May24 231122 18.05 18.06 18.05 18.05 -0.04 60 925 +13 Hover/Click
Jun24 231122 18.26 18.26 18.26 18.26 unch 14 939 +8 Hover/Click
Jul24 231122 18.44 18.49 18.44 18.48 +0.06 1 661 +1 Hover/Click
Aug24 231122 18.60 18.60 18.60 18.60 -0.04 0 671 +0 Hover/Click
Sep24 231122 18.70 18.70 18.70 18.70 -0.04 1 651 +0 Hover/Click
Oct24 231122 18.79 18.80 18.75 18.75 -0.04 0 436 +0 Hover/Click
Nov24 231122 18.72 18.72 18.72 18.72 -0.01 0 409 +0 Hover/Click
Total Volume and Open Interest 1,884 23,491 +854  
Cocoa(ICE) Weekly Monthly
Dec23 231122 4253 4260 4160 4173 -54 10,602 9,758 -6,705 Hover/Click
Mar24 231122 4140 4145 4071 4084 -34 31,397 146,167 -1,509 Hover/Click
May24 231122 4108 4108 4043 4056 -30 10,386 55,821 -520 Hover/Click
Jul24 231122 4068 4068 4003 4015 -34 4,733 41,470 +1,062 Hover/Click
Sep24 231122 4002 4002 3939 3952 -31 1,735 14,765 +299 Hover/Click
Dec24 231122 3875 3875 3810 3825 -31 664 11,157 +156 Hover/Click
Mar25 231122 3734 3734 3704 3713 -27 219 3,081 -4 Hover/Click
Total Volume and Open Interest 59,756 282,789 -7,210  
Coffee "C"(ICE) Weekly Monthly
Dec23 231122 176.45 179.20 174.50 178.65 +2.10 5,213 1,208 -4,075 Hover/Click
Mar24 231122 168.55 170.30 165.70 169.05 +0.50 33,048 107,908 +2,732 Hover/Click
May24 231122 167.70 169.10 164.90 167.95 +0.25 13,688 44,041 +568 Hover/Click
Jul24 231122 168.10 169.75 165.75 168.60 +0.05 5,217 13,848 +1,005 Hover/Click
Sep24 231122 170.15 170.80 166.90 169.65 unch 1,165 7,030 +287 Hover/Click
Dec24 231122 170.80 172.35 168.45 171.25 +0.05 589 11,922 +15 Hover/Click
Total Volume and Open Interest 59,101 189,347 +551  
Orange Juice(ICE) Weekly Monthly
Jan24 231122 414.00 422.65 410.40 420.70 +4.90 524 7,510 +32 Hover/Click
Mar24 231122 398.20 405.30 393.15 405.15 +7.60 305 1,636 +159 Hover/Click
May24 231122 387.00 393.25 384.40 393.10 +5.85 45 390 +5 Hover/Click
Jul24 231122 376.15 383.30 376.15 383.30 +4.45 11 76 +1 Hover/Click
Sep24 231122 373.65 373.65 373.65 373.65 +4.95 0 6 +0 Hover/Click
Nov24 231122 363.30 363.30 363.30 363.30 +5.45 0 1 +0 Hover/Click
Total Volume and Open Interest 886 9,629 +198  
Sugar #11(ICE) Weekly Monthly
Mar24 231122 27.77 27.77 27.16 27.22 -0.53 46,561 428,771 +1,758 Hover/Click
May24 231122 26.50 26.50 25.90 25.94 -0.51 11,615 152,858 +118 Hover/Click
Jul24 231122 25.40 25.40 24.86 24.89 -0.44 9,033 118,542 +1,573 Hover/Click
Oct24 231122 24.81 24.82 24.37 24.40 -0.40 4,177 82,744 +190 Hover/Click
Mar25 231122 24.64 24.64 24.23 24.26 -0.38 2,021 36,337 +459 Hover/Click
May25 231122 23.20 23.20 22.84 22.86 -0.35 171 16,563 +7 Hover/Click
Jul25 231122 22.10 22.10 21.75 21.77 -0.33 171 11,610 +63 Hover/Click
Oct25 231122 21.67 21.67 21.32 21.38 -0.29 116 10,308 +66 Hover/Click
Total Volume and Open Interest 74,046 866,695 +4,328  
London Cocoa(LCE) Weekly Monthly
Dec23 231122 3517 3517 3470 3487 -15 2,643 52,061 -398 Hover/Click
Mar24 231122 3470 3474 3425 3447 -9 14,840 151,090 -1,969 Hover/Click
May24 231122 3342 3348 3301 3321 -10 8,629 56,116 +23 Hover/Click
Jul24 231122 3197 3213 3167 3185 -12 4,772 50,214 +588 Hover/Click
Sep24 231122 3122 3122 3079 3098 -10 2,774 25,347 -340 Hover/Click
Dec24 231122 2980 2983 2949 2960 -12 1,427 26,901 +93 Hover/Click
Mar25 231122 2934 2940 2899 2917 -13 419 22,665 +130 Hover/Click
Total Volume and Open Interest 35,517 385,402 -1,873  
London Sugar(LCE) Weekly Monthly
Mar24 231122 750.00 751.00 740.00 740.90 -8.30 3,727 44,431 +638 Hover/Click
May24 231122 731.10 732.40 720.80 722.10 -9.00 1,145 20,312 +42 Hover/Click
Aug24 231122 703.50 703.90 693.20 694.00 -9.00 343 7,658 +95 Hover/Click
Oct24 231122 678.50 678.50 669.30 669.60 -8.40 76 3,510 -9 Hover/Click
Dec24 231122 658.00 658.00 655.30 655.80 -7.30 30 2,502 +18 Hover/Click
Total Volume and Open Interest 5,342 80,355 +802  
Cotton(ICE) Weekly Monthly
Dec23 231122 77.60 79.75 77.55 79.58 +2.24 7,393 9,043 -3,628 Hover/Click
Mar24 231122 80.91 81.11 80.29 80.90 +0.21 22,200 100,210 -580 Hover/Click
May24 231122 81.61 81.69 80.91 81.45 +0.02 4,962 37,719 +45 Hover/Click
Jul24 231122 82.20 82.27 81.35 81.89 -0.05 1,781 25,131 +320 Hover/Click
Oct24 231122 79.23 79.33 79.23 79.33 -0.01 4 41 -3 Hover/Click
Dec24 231122 78.31 78.44 77.45 77.98 -0.19 615 22,986 +163 Hover/Click
Total Volume and Open Interest 36,966 195,920 -3,682  
Crude Oil(NYM) Weekly Monthly
Jan24 231122 77.77 77.97 73.79 77.10 -0.67 270,638 340,002 -5,132 Hover/Click
Feb24 231122 77.92 78.11 73.98 77.25 -0.67 69,324 131,638 +3,354 Hover/Click
Mar24 231122 77.87 78.05 74.00 77.23 -0.65 53,351 115,359 -1,783 Hover/Click
Apr24 231122 77.72 77.89 73.94 77.08 -0.66 20,742 72,158 +185 Hover/Click
May24 231122 77.57 77.65 73.88 76.87 -0.67 9,612 46,196 +1,129 Hover/Click
Jun24 231122 77.28 77.39 73.62 76.60 -0.66 41,431 153,832 -682 Hover/Click
Jul24 231122 77.00 77.02 73.44 76.28 -0.64 4,640 38,864 +6 Hover/Click
Aug24 231122 76.55 76.59 73.25 75.91 -0.64 4,100 41,512 -374 Hover/Click
Sep24 231122 76.01 76.12 72.81 75.53 -0.62 12,703 62,349 +522 Hover/Click
Oct24 231122 75.71 75.71 72.67 75.13 -0.62 1,759 35,984 -93 Hover/Click
Nov24 231122 74.67 74.79 72.36 74.76 -0.60 1,852 33,787 +144 Hover/Click
Dec24 231122 74.96 75.04 71.80 74.38 -0.60 38,285 155,480 +1,381 Hover/Click
Jan25 231122 72.00 73.95 71.96 73.95 -0.60 556 24,206 +130 Hover/Click
Feb25 231122 73.55 73.55 71.64 73.55 -0.60 226 14,589 +97 Hover/Click
Mar25 231122 71.35 73.17 70.99 73.17 -0.60 3,926 17,265 +323 Hover/Click
Apr25 231122 72.81 72.81 70.97 72.81 -0.59 418 8,044 +122 Hover/Click
Total Volume and Open Interest 562,867 1,541,757 -17,944  
e-miNY Crude Oil(NYM)
Jan24 231122 77.750 77.950 73.800 77.100 -0.675 8,735 3,154 +17  
Feb24 231122 77.850 78.100 74.000 77.250 -0.675 655 769 -6  
Mar24 231122 78.025 78.025 74.175 77.225 -0.650 134 219 +20  
Apr24 231122 77.900 77.900 74.700 77.075 -0.675 35 47 -1  
May24 231122 77.300 77.300 74.200 76.875 -0.675 8 14 -1  
Jun24 231122 76.350 76.700 73.950 76.600 -0.650 7 74 -1  
Jul24 231122 75.200 76.275 74.000 76.275 -0.650 0 26 +0  
Aug24 231122 76.450 76.550 73.900 75.900 -0.650 1 11 +1  
Sep24 231122 75.525 75.525 73.875 75.525 -0.625 2 9 +0  
Oct24 231122 75.125 75.125 73.450 75.125 -0.625        
Total Volume and Open Interest 9,615 4,541 -5  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231122 293.26 293.60 281.27 288.91 -3.58 27,451 44,586 -772 Hover/Click
Jan24 231122 286.10 286.38 274.04 280.44 -4.78 45,791 75,250 -17 Hover/Click
Feb24 231122 282.12 282.36 270.74 276.75 -4.62 19,770 32,441 +1,209 Hover/Click
Mar24 231122 276.79 277.47 266.60 272.76 -4.10 13,778 34,313 -1,044 Hover/Click
Apr24 231122 271.72 272.03 261.73 267.81 -3.74 9,600 29,923 +1,754 Hover/Click
May24 231122 265.38 268.13 258.31 264.37 -3.30 3,587 13,986 +531 Hover/Click
Jun24 231122 264.79 265.36 255.90 262.04 -2.92 3,991 24,750 +215 Hover/Click
Jul24 231122 262.00 262.00 254.94 261.06 -2.62 1,683 7,688 -188 Hover/Click
Aug24 231122 255.69 260.88 254.68 260.77 -2.50 722 5,750 +185 Hover/Click
Sep24 231122 258.49 261.25 255.21 261.15 -2.48 660 9,036 -47 Hover/Click
Oct24 231122 261.73 261.73 256.16 261.24 -2.43 268 3,749 -4 Hover/Click
Nov24 231122 256.26 260.57 254.86 260.50 -2.34 294 2,897 -13 Hover/Click
Dec24 231122 259.75 261.67 253.56 259.15 -2.26 473 15,648 -56 Hover/Click
Jan25 231122 254.43 258.21 254.03 257.80 -2.23 57 1,918 +32 Hover/Click
Total Volume and Open Interest 128,236 307,978 +1,877  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231122 223.76 224.23 213.29 223.24 -0.14 36,701 47,238 -5,635 Hover/Click
Jan24 231122 221.01 221.52 210.59 219.58 -1.22 58,111 119,138 +6,585 Hover/Click
Feb24 231122 221.61 221.84 211.09 219.86 -1.33 17,332 35,818 +74 Hover/Click
Mar24 231122 223.17 223.33 212.76 221.47 -1.29 10,972 33,469 +630 Hover/Click
Apr24 231122 242.25 242.55 232.26 240.84 -1.22 5,441 24,709 +966 Hover/Click
May24 231122 242.84 242.89 232.78 241.16 -1.27 2,789 16,893 +340 Hover/Click
Jun24 231122 242.03 242.15 232.08 240.29 -1.31 3,887 25,965 +495 Hover/Click
Jul24 231122 239.00 239.00 230.04 238.05 -1.34 1,611 12,928 +367 Hover/Click
Aug24 231122 228.91 234.93 227.09 234.93 -1.40 1,038 5,402 +35 Hover/Click
Sep24 231122 224.91 230.95 223.07 230.78 -1.57 926 6,069 +223 Hover/Click
Total Volume and Open Interest 140,171 345,572 +4,228  
e-miNY RBOB Gasoline(NYM)
Dec23 231122 223.24 223.24 223.20 223.24 -0.14 0 1 +0  
Jan24 231122 219.58 219.58 219.58 219.58 -1.22        
Feb24 231122 219.86 219.86 219.86 219.86 -1.33        
Mar24 231122 221.47 221.47 221.47 221.47 -1.29        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231122 2.867 2.922 2.819 2.897 +0.051 113,704 53,667 -20,633 Hover/Click
Jan24 231122 2.994 3.055 2.961 3.033 +0.040 121,192 327,733 +2,373 Hover/Click
Feb24 231122 2.948 3.004 2.914 2.983 +0.036 32,313 89,007 +2,169 Hover/Click
Mar24 231122 2.793 2.848 2.764 2.830 +0.030 25,314 180,537 +1,390 Hover/Click
Apr24 231122 2.714 2.758 2.691 2.748 +0.027 19,135 97,634 +2,357 Hover/Click
May24 231122 2.773 2.810 2.754 2.800 +0.015 11,330 79,460 -170 Hover/Click
Jun24 231122 2.893 2.933 2.879 2.923 +0.012 5,772 26,800 +668 Hover/Click
Jul24 231122 3.020 3.059 3.008 3.050 +0.010 6,056 46,697 +251 Hover/Click
Aug24 231122 3.065 3.102 3.051 3.092 +0.007 3,125 19,722 +359 Hover/Click
Sep24 231122 3.055 3.085 3.037 3.077 +0.005 3,943 29,144 -69 Hover/Click
Oct24 231122 3.129 3.161 3.112 3.151 +0.003 7,855 59,703 -51 Hover/Click
Nov24 231122 3.508 3.532 3.490 3.526 +0.001 3,942 16,769 +264 Hover/Click
Dec24 231122 3.980 4.010 3.968 4.005 -0.002 2,568 28,798 +353 Hover/Click
Jan25 231122 4.256 4.289 4.241 4.282 -0.004 3,231 50,383 -331 Hover/Click
Feb25 231122 4.167 4.192 4.153 4.188 -0.008 1,226 12,641 +91 Hover/Click
Mar25 231122 3.812 3.829 3.797 3.825 -0.020 1,406 28,182 -335 Hover/Click
Total Volume and Open Interest 368,720 1,314,334 -10,029  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231122 82.47 82.65 78.41 81.96 -0.49 248,325 283,157 -20,442 Hover/Click
Feb24 231122 82.49 82.68 78.48 81.88 -0.60 236,882 396,277 +25,972 Hover/Click
Mar24 231122 82.34 82.52 78.40 81.70 -0.63 141,096 268,849 +2,880 Hover/Click
Apr24 231122 82.13 82.30 78.30 81.49 -0.64 62,549 134,982 +2,007 Hover/Click
May24 231122 81.91 82.08 78.13 81.28 -0.65 38,353 98,497 -1,311 Hover/Click
Jun24 231122 81.68 81.83 77.97 81.04 -0.65 70,611 162,208 -236 Hover/Click
Jul24 231122 81.51 81.52 77.76 80.76 -0.65 7,839 46,718 +153 Hover/Click
Aug24 231122 81.02 81.10 77.51 80.44 -0.64 10,160 57,417 -385 Hover/Click
Sep24 231122 80.66 80.73 77.25 80.09 -0.64 15,981 60,534 +2,838 Hover/Click
Oct24 231122 80.43 80.43 76.93 79.73 -0.63 4,255 41,676 +362 Hover/Click
Nov24 231122 80.00 80.00 76.64 79.37 -0.63 2,216 28,424 +658 Hover/Click
Dec24 231122 79.58 79.69 76.35 79.01 -0.63 42,239 179,212 -1,180 Hover/Click
Jan25 231122 76.25 79.09 76.22 78.64 -0.63 1,236 28,669 -50 Hover/Click
Feb25 231122 77.45 78.29 77.45 78.29 -0.62 920 26,703 +289 Hover/Click
Total Volume and Open Interest 907,829 2,096,555 +12,187  
Gas Oil(ICE) Weekly Monthly
Dec23 231122 841.50 842.50 806.00 821.50 -5.75 56,017 109,607 -2,663 Hover/Click
Jan24 231122 825.00 826.25 789.50 803.25 -9.25 56,808 129,970 -262 Hover/Click
Feb24 231122 817.75 818.50 783.75 795.75 -10.25 26,458 60,766 +1,706 Hover/Click
Mar24 231122 810.50 810.75 777.25 788.00 -11.50 25,353 56,318 -764 Hover/Click
Apr24 231122 800.75 801.00 769.50 778.50 -11.75 11,296 36,596 +126 Hover/Click
May24 231122 793.00 793.75 763.50 771.25 -12.25 5,908 29,263 -370 Hover/Click
Jun24 231122 787.50 788.75 759.00 766.00 -12.75 10,981 42,052 -167 Hover/Click
Jul24 231122 783.75 784.00 756.75 763.00 -12.75 1,840 18,730 +325 Hover/Click
Aug24 231122 781.00 781.00 754.75 760.50 -12.50 711 14,383 +229 Hover/Click
Sep24 231122 777.50 779.75 752.50 758.25 -12.50 1,474 24,242 +51 Hover/Click
Total Volume and Open Interest 203,934 617,826 -1,442  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231122 77.84 77.99 73.84 77.10 -0.67 48,297 95,932 -3,920 Hover/Click
Feb24 231122 78.11 78.12 74.02 77.25 -0.67 48,812 72,369 -3,090 Hover/Click
Mar24 231122 78.06 78.06 74.10 77.23 -0.65 36,899 43,117 -1,339 Hover/Click
Apr24 231122 77.67 77.87 74.07 77.08 -0.66 23,552 19,322 -349 Hover/Click
May24 231122 77.33 77.33 74.23 76.87 -0.67 11,338 12,509 +21 Hover/Click
Jun24 231122 77.13 77.34 73.75 76.60 -0.66 16,761 68,205 -67 Hover/Click
Jul24 231122 75.02 76.28 75.02 76.28 -0.64 930 15,656 +32 Hover/Click
Aug24 231122 75.91 75.91 75.91 75.91 -0.64 685 13,098 +102 Hover/Click
Sep24 231122 74.36 75.53 74.36 75.53 -0.62 3,228 28,306 +10 Hover/Click
Oct24 231122 74.01 75.13 74.01 75.13 -0.62 277 9,561 -142 Hover/Click
Nov24 231122 73.66 74.76 73.66 74.76 -0.60 120 8,856 -34 Hover/Click
Dec24 231122 74.86 74.86 74.37 74.38 -0.60 8,079 71,460 -300 Hover/Click
Jan25 231122 73.95 73.95 73.95 73.95 -0.60 18 7,860 +0 Hover/Click
Feb25 231122 73.55 73.55 73.55 73.55 -0.60 22 3,553 -1 Hover/Click
Mar25 231122 73.17 73.17 73.17 73.17 -0.60 50 3,489 -30 Hover/Click
Apr25 231122 72.81 72.81 72.81 72.81 -0.59 1 2,556 +1 Hover/Click
Total Volume and Open Interest 201,681 559,920 -8,874  
US Dollar Index(ICE) Weekly Monthly
Dec23 231122 103.435 104.115 103.375 103.825 +0.375 14,124 36,801 -252 Hover/Click
Mar24 231122 103.010 103.705 103.010 103.435 +0.370 110 795 +3 Hover/Click
Jun24 231122 103.070 103.070 103.070 103.070 +0.375 1 8 +1 Hover/Click
Total Volume and Open Interest 14,235 37,609 -248  
Australian Dollar(CME) Weekly Monthly
Dec23 231122 65.60 65.75 65.26 65.46 -0.17 96,327 195,125 +2,788 Hover/Click
Mar24 231122 65.90 65.92 65.44 65.63 -0.17 400 1,126 +127 Hover/Click
Jun24 231122 65.90 66.04 65.61 65.76 -0.17 92 48 -70 Hover/Click
Total Volume and Open Interest 96,848 196,609 +2,848  
British Pound(CME) Weekly Monthly
Dec23 231122 125.40 125.52 124.51 124.93 -0.50 81,999 208,272 +2,538 Hover/Click
Mar24 231122 125.51 125.59 124.62 125.02 -0.50 106 2,833 +27 Hover/Click
Jun24 231122 125.08 125.65 125.08 125.08 -0.51 6 294 +2 Hover/Click
Total Volume and Open Interest 82,221 212,557 +2,592  
Canadian Dollar(CME) Weekly Monthly
Dec23 231122 73.01 73.10 72.67 73.01 -0.01 53,502 199,412 -471 Hover/Click
Mar24 231122 73.12 73.20 72.78 73.12 -0.01 203 4,871 +109 Hover/Click
Jun24 231122 73.22 73.27 72.97 73.22 -0.01 29 1,169 +22 Hover/Click
Sep24 231122 73.32 73.35 73.00 73.32 unch 17 278 +12 Hover/Click
Total Volume and Open Interest 54,247 206,395 -96  
Japanese Yen(CME) Weekly Monthly
Dec23 231122 67.69 67.81 67.02 67.09 -0.61 245,135 259,029 +1,027 Hover/Click
Mar24 231122 68.73 68.82 68.03 68.10 -0.62 1,908 2,948 +158 Hover/Click
Jun24 231122 69.66 69.79 69.03 69.07 -0.62 10 195 +2 Hover/Click
Total Volume and Open Interest 248,729 263,645 +1,261  
Swiss Franc(CME) Weekly Monthly
Dec23 231122 113.48 113.68 112.98 113.43 -0.03 20,606 58,131 +1,248 Hover/Click
Mar24 231122 114.59 114.81 114.14 114.57 -0.03 86 797 +37 Hover/Click
Jun24 231122 115.69 115.88 115.31 115.69 -0.03 0 138 +0 Hover/Click
Total Volume and Open Interest 20,700 59,349 +1,293  
EuroFX(CME) Weekly Monthly
Dec23 231122 109.22 109.35 108.64 108.96 -0.31 184,807 686,388 +1,808 Hover/Click
Mar24 231122 109.72 109.79 109.10 109.41 -0.31 920 12,006 +69 Hover/Click
Jun24 231122 110.06 110.23 109.63 109.85 -0.32 63 2,434 +47 Hover/Click
Total Volume and Open Interest 186,002 706,676 +1,944  
Mexican Peso(CME) Weekly Monthly
Dec23 231122 579.13 580.75 577.63 579.50 +0.75 47,153 226,230 -1,025 Hover/Click
Mar24 231122 569.00 571.88 569.00 570.75 +0.75 6 231 +5 Hover/Click
Total Volume and Open Interest 47,159 226,487 -1,020  
Brazilian Real(CME) Weekly Monthly
Dec23 231122 203.80 204.85 203.15 203.95 +0.15 8,554 68,715 -262 Hover/Click
Jan24 231122 203.20 204.15 202.50 203.30 +0.15 984 1,444 +813  
Feb24 231122 202.50 202.50 202.50 202.50 +0.10        
Mar24 231122 202.00 202.00 202.00 202.00 +0.15       Hover/Click
Total Volume and Open Interest 9,538 70,159 +551  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231122 115~300 116~160 115~150 115~280 +0~080 512,825 1,277,602 -28,294 Hover/Click
Mar24 231122 116~010 116~180 115~180 115~300 +0~080 90,040 113,039 +65,648 Hover/Click
Jun24 231122 116~060 116~150 116~060 116~060 +0~080 0 1 +0 Hover/Click
Total Volume and Open Interest 602,865 1,390,642 +37,354  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231122 109~010 109~085 108~190 108~260 -0~040 1,607,627 4,611,487 -43,944 Hover/Click
Mar24 231122 109~130 109~210 109~000 109~065 -0~035 263,075 297,743 +161,648 Hover/Click
Jun24 231122 109~290 109~290 109~290 109~290 -0~035 0 10 +0 Hover/Click
Total Volume and Open Interest 1,870,702 4,909,240 +117,704  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231122 106~002 106~046 105~224 105~266 -0~034 1,355,613 5,748,714 -183,285 Hover/Click
Mar24 231122 106~154 106~206 106~062 106~102 -0~036 423,266 463,392 +237,790 Hover/Click
Jun24 231122 106~252 106~252 106~252 106~252 -0~036 0 1 +0 Hover/Click
Total Volume and Open Interest 1,778,879 6,212,107 +54,505  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231122 101~171 101~193 101~135 101~155 -0~015 764,183 3,876,191 -181,158 Hover/Click
Mar24 231122 101~310 102~016 101~273 101~293 -0~017 297,421 355,110 +200,127 Hover/Click
Jun24 231122 102~101 102~101 102~101 102~101 -0~017 0 1 +0 Hover/Click
Total Volume and Open Interest 1,061,604 4,231,302 +18,969  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231122 94.755 94.765 94.750 94.750 -0.015 15,238 296,564 -470  
Mar24 231122 94.835 94.855 94.800 94.805 -0.050 32,942 180,535 +4,385  
Jun24 231122 95.040 95.075 94.980 95.000 -0.080 26,765 160,539 -1,280  
Sep24 231122 95.285 95.325 95.215 95.235 -0.095 26,775 130,051 +2,249  
Dec24 231122 95.520 95.570 95.445 95.470 -0.095 36,235 204,591 +3,233  
Mar25 231122 95.710 95.780 95.640 95.670 -0.095 19,423 98,760 -162  
Jun25 231122 95.870 95.935 95.795 95.820 -0.095 19,561 91,750 +1,006  
Sep25 231122 95.970 96.040 95.900 95.925 -0.090 16,459 69,650 -320  
Dec25 231122 96.060 96.110 95.975 96.000 -0.090 14,749 75,509 +1,905  
Mar26 231122 96.100 96.165 96.030 96.055 -0.090 7,036 69,325 +208  
Jun26 231122 96.145 96.210 96.075 96.095 -0.095 5,235 46,088 -289  
Sep26 231122 96.180 96.240 96.105 96.125 -0.095 4,570 47,914 +71  
Dec26 231122 96.205 96.270 96.130 96.150 -0.095 3,106 21,954 +689  
Mar27 231122 96.230 96.290 96.155 96.175 -0.090 2,251 20,749 -97  
Jun27 231122 96.250 96.310 96.175 96.195 -0.090 3,100 15,749 +397  
Sep27 231122 96.265 96.325 96.185 96.210 -0.085 2,383 7,503 +72  
Dec27 231122 96.265 96.330 96.195 96.215 -0.085 796 7,913 -44  
Mar28 231122 96.255 96.325 96.195 96.210 -0.085 924 3,538 +46  
Total Volume and Open Interest 239,552 1,744,269 +11,591  
Ultra T-Bond(CBOT)
Dec23 231122 120~31 121~23 120~16 121~03 +0~21 306,958 1,554,029 -23,508  
Mar24 231122 121~25 122~20 121~13 122~00 +0~21 65,845 71,745 +45,427  
Jun24 231122 123~06 123~06 123~06 123~06 +0~21        
Total Volume and Open Interest 372,803 1,625,774 +21,919  
Ultra 10-Yr T-Note(CBOT)
Dec23 231122 112~250 113~030 112~100 112~195 unch 653,448 1,968,194 -41,029  
Mar24 231122 113~015 113~120 112~195 112~290 +0~005 232,457 241,913 +164,383  
Jun24 231122 112~000 112~220 112~000 112~220 +0~005        
Total Volume and Open Interest 885,905 2,210,107 +123,354  
30 Day Federal Funds(CBOT)
Nov23 231122 94.670 94.670 94.670 94.670 unch 7,331 512,222 -653  
Dec23 231122 94.660 94.665 94.655 94.655 -0.005 17,202 116,766 -2,137  
Jan24 231122 94.660 94.665 94.650 94.650 -0.010 28,317 354,883 -1,997  
Feb24 231122 94.655 94.660 94.635 94.640 -0.015 34,347 308,963 -5,332  
Mar24 231122 94.685 94.690 94.660 94.670 -0.015 13,466 48,935 +2,344  
Apr24 231122 94.730 94.740 94.700 94.715 -0.015 23,138 203,472 -180  
Total Volume and Open Interest 151,373 1,756,448 -4,329  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231122 146.29 146.36 145.96 146.08 -0.21 1,914 13,715 -409 Hover/Click
Mar24 231122 145.62 145.62 145.19 145.19 -0.21 6 23 +6 Hover/Click
Jun24 231122 145.19 145.19 145.19 145.19 -0.21       Hover/Click
Total Volume and Open Interest 1,920 13,738 -403  
Euro-Buxl(EUREX)
Dec23 231122 128.00 129.74 127.36 128.62 +0.10 87,411 202,592 -8,792  
Mar24 231122 129.00 129.58 128.60 128.68 +0.16 87 3,645 +82  
Jun24 231122 128.58 128.58 128.58 128.58 +0.28        
Total Volume and Open Interest 87,498 206,237 -8,710  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231122 131.21 131.71 130.88 131.22 -0.04 737,286 1,301,289 -34,946 Hover/Click
Mar24 231122 131.53 132.07 131.28 131.59 -0.04 2,505 19,156 +1,365 Hover/Click
Jun24 231122 131.15 131.15 131.15 131.15 +0.03 0 2 +0 Hover/Click
Total Volume and Open Interest 739,791 1,320,447 -33,581  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231122 116.87 117.04 116.67 116.78 -0.11 608,102 1,263,869 -17,115 Hover/Click
Mar24 231122 116.39 116.57 116.26 116.34 -0.10 2,878 19,158 -1,381 Hover/Click
Jun24 231122 118.15 118.15 118.15 118.15 -0.03       Hover/Click
Total Volume and Open Interest 610,980 1,283,027 -18,496  
Euro-Schatz(EUREX)
Dec23 231122 105.07 105.14 105.03 105.07 -0.04 455,964 2,004,224 -60,045  
Mar24 231122 105.47 105.50 105.42 105.44 -0.04 3,463 30,502 +1,990  
Jun24 231122 105.86 105.86 105.86 105.86 -0.04 0 6 +0  
Total Volume and Open Interest 459,427 2,034,732 -58,055  
3-Mth Euribor(EUREX)
Dec23 231122 96.025 96.025 96.025 96.025 unch 160 241 +15  
Mar24 231122 96.135 96.135 96.130 96.130 -0.015 5,156 456 -76  
Jun24 231122 96.370 96.380 96.365 96.365 -0.035 24,375 1,072 +465  
Total Volume and Open Interest 110,395 5,037 +1,117  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231122 96~30 97~25 96~15 96~22 -0~20 155,357 443,084 -8,582 Hover/Click
Mar24 231122 97~00 97~30 96~21 96~28 -0~17 928 9,423 +591 Hover/Click
Total Volume and Open Interest 156,285 452,507 -7,991  
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 231122 96.020 96.030 96.020 96.025 +0.005 117,361 626,280 -5,793  
Mar24 231122 96.130 96.140 96.120 96.125 -0.010 131,551 691,103 -1,028  
Jun24 231122 96.385 96.390 96.350 96.360 -0.025 130,690 558,676 -18,258  
Total Volume and Open Interest 1,036,137 4,127,181 -18,112  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231122 95.62 95.63 95.61 95.63 +0.01 25,724 247,203 -2,564  
Mar24 231122 95.49 95.53 95.49 95.51 +0.01 25,624 283,947 +3,308  
Jun24 231122 95.48 95.52 95.47 95.49 unch 15,488 221,580 +1,104  
Sep24 231122 95.54 95.57 95.52 95.53 -0.01 13,077 154,039 +1,084  
Dec24 231122 95.61 95.65 95.60 95.61 -0.01 12,338 141,101 -2,212  
Mar25 231122 95.70 95.73 95.69 95.71 unch 8,765 85,140 +1,161  
Jun25 231122 95.79 95.82 95.78 95.80 unch 5,195 71,852 +571  
Sep25 231122 95.84 95.89 95.84 95.86 +0.01 2,722 57,284 +835  
Dec25 231122 95.87 95.92 95.87 95.89 +0.01 402 5,574 +218  
Mar26 231122 95.89 95.91 95.88 95.88 +0.01 86 2,242 -72  
Total Volume and Open Interest 109,471 1,270,848 +3,433  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231122 95.55 95.59 95.52 95.55 unch 120,340 1,288,830 +15,972  
Mar24 231122 95.53 95.53 95.53 95.53 unch        
Total Volume and Open Interest 120,340 1,288,830 +15,972  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231122 95.90 95.94 95.89 95.91 +0.01 122,190 837,123 +82  
Mar24 231122 95.92 95.92 95.92 95.92 +0.01 0 10 +0  
Total Volume and Open Interest 122,190 837,133 +82  
Gold(CMX) Weekly Monthly
Dec23 231122 2000.3 2008.3 1988.6 1992.8 -8.8 177,887 191,913 -11,257 Hover/Click
Feb24 231122 2020.6 2028.4 2008.9 2013.2 -8.6 35,709 224,512 +9,994 Hover/Click
Apr24 231122 2040.0 2046.8 2028.5 2032.4 -8.6 4,852 31,718 +1,516 Hover/Click
Jun24 231122 2059.0 2066.2 2049.0 2052.1 -8.8 1,359 19,913 +81 Hover/Click
Aug24 231122 2076.9 2081.8 2068.4 2070.2 -8.5 1,383 8,925 +573 Hover/Click
Oct24 231122 2095.3 2102.0 2084.5 2088.3 -8.3 127 1,022 +0 Hover/Click
Dec24 231122 2110.8 2120.3 2104.5 2106.5 -8.1 298 5,978 +25 Hover/Click
Feb25 231122 2124.2 2124.2 2124.2 2124.2 -7.7 0 107 +0 Hover/Click
Apr25 231122 2140.0 2140.0 2140.0 2140.0 -7.3 0 99 +0 Hover/Click
Jun25 231122 2156.5 2156.5 2156.5 2156.5 -6.8 0 958 +0 Hover/Click
Aug25 231122 2172.4 2172.4 2172.4 2172.4 -6.8 0 6 +0 Hover/Click
Total Volume and Open Interest 222,110 488,683 +1,150  
Silver(CMX) Weekly Monthly
Dec23 231122 2379.5 2400.5 2358.0 2368.8 -18.1 59,570 49,626 -5,208 Hover/Click
Mar24 231122 2414.5 2435.5 2393.5 2403.3 -18.8 15,877 68,967 +4,294 Hover/Click
May24 231122 2437.0 2458.5 2421.5 2427.2 -18.5 554 8,470 +66 Hover/Click
Jul24 231122 2461.0 2481.5 2445.0 2450.4 -18.4 384 3,391 +79 Hover/Click
Sep24 231122 2473.5 2473.5 2473.5 2473.5 -18.5 152 611 +13 Hover/Click
Dec24 231122 2518.0 2520.0 2500.0 2504.7 -18.8 223 546 +96 Hover/Click
Mar25 231122 2543.1 2543.1 2543.1 2543.1 -18.8 0 1 +0 Hover/Click
Total Volume and Open Interest 77,215 133,062 -532  
Platinum(NYMEX) Weekly Monthly
Jan24 231122 942.5 949.1 924.1 930.7 -15.2 24,173 69,648 -2,093 Hover/Click
Apr24 231122 950.5 955.2 930.9 937.6 -14.5 798 6,546 +46 Hover/Click
Jul24 231122 953.3 960.2 937.9 943.5 -14.3 285 465 +9 Hover/Click
Oct24 231122 956.9 962.0 949.3 949.3 -14.3 140 410 -45 Hover/Click
Total Volume and Open Interest 25,408 77,192 -2,083  
Palladium(NYMEX) Weekly Monthly
Dec23 231122 1085.50 1090.00 1051.00 1056.60 -38.90 7,747 12,965 -2,398 Hover/Click
Mar24 231122 1080.50 1093.00 1056.00 1061.90 -36.50 4,620 13,049 +1,591 Hover/Click
Jun24 231122 1080.50 1080.50 1068.80 1068.80 -36.70 14 115 +1 Hover/Click
Total Volume and Open Interest 12,385 26,140 -807  
Copper(CMX) Weekly Monthly
Dec23 231122 380.55 380.80 373.55 376.30 -4.95 101,752 52,260 -8,209 Hover/Click
Mar24 231122 384.35 384.55 378.25 380.85 -4.05 52,092 91,054 +5,939 Hover/Click
May24 231122 386.75 387.00 380.90 383.30 -4.05 4,897 22,066 +672 Hover/Click
Jul24 231122 387.50 387.75 383.50 385.50 -4.20 1,599 14,118 -88 Hover/Click
Sep24 231122 389.60 389.60 387.35 387.60 -4.35 725 3,222 +479 Hover/Click
Total Volume and Open Interest 162,626 191,603 -1,334  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231122 35141 35360 35119 35318 +170 103,045 94,089 -934 Hover/Click
Mar24 231122 35447 35690 35447 35649 +171 276 1,203 +132 Hover/Click
Jun24 231122 35893 35963 35893 35893 +138 0 32 +0 Hover/Click
Sep24 231122 35969 35969 35969 35969 +192 0 2 +0 Hover/Click
Total Volume and Open Interest 103,321 95,326 -802  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231122 4547.75 4580.50 4543.00 4567.25 +16.00 1,220,790 2,185,216 +882 Hover/Click
Mar24 231122 4596.00 4630.00 4593.00 4617.25 +16.00 4,810 42,743 +1,883 Hover/Click
Jun24 231122 4654.75 4681.50 4645.00 4669.50 +16.75 375 4,261 +49 Hover/Click
Sep24 231122 4708.75 4718.00 4694.00 4715.75 +17.00 9 1,319 -2 Hover/Click
Total Volume and Open Interest 1,225,992 2,235,968 +2,812  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231122 15967.25 16173.50 15942.75 16049.25 +59.00 559,493 282,541 +2,700 Hover/Click
Mar24 231122 16158.25 16373.50 16144.00 16251.25 +60.00 1,281 4,728 +260 Hover/Click
Jun24 231122 0.00 192.00 16358.50 79.00 +60.50 23 151 +8 Hover/Click
Total Volume and Open Interest 560,797 287,547 +2,968  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231122 2539.60 2563.30 2537.80 2554.30 +13.80 11,851 39,244 +188 Hover/Click
Mar24 231122 2577.50 2583.90 2577.50 2578.00 +14.90 6 7 +6 Hover/Click
Jun24 231122 2594.20 2594.20 2594.20 2594.20 +15.90       Hover/Click
Total Volume and Open Interest 11,857 39,251 +194  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 60,413 73,339 -15,860  
Dec23 231122 14.45 14.75 14.25 14.56 +0.11 48,491 205,075 +3,172  
Jan24 231122 16.00 16.31 15.81 16.25 +0.23 35,092 97,463 +6,436  
Feb24 231122 16.70 16.93 16.51 16.84 +0.16 11,528 39,185 -227  
Total Volume and Open Interest 107,825 386,292 +10,063  
S & P 600(CME)
Dec23 231122 1170.60 1177.30 1170.60 1170.60 +5.80 2 777 +0  
Mar24 231122 1183.60 1183.60 1183.60 1183.60 +6.30        
Total Volume and Open Interest 2 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231122 1789.10 1811.70 1787.10 1798.90 +10.20 157,763 532,074 +1,477 Hover/Click
Mar24 231122 1808.50 1829.40 1806.50 1817.80 +10.30 533 1,907 +225 Hover/Click
Jun24 231122 1837.30 1845.90 1837.30 1837.30 +12.20 0 10 +0 Hover/Click
Total Volume and Open Interest 158,296 533,991 +1,702  
Nikkei 225(CME)
Dec23 231122 33180 33780 33115 33775 +565 7,928 16,803 +536  
Mar24 231122 33380 33735 33095 33735 +555 35 108 +4  
Total Volume and Open Interest 7,963 16,911 +540  
Nikkei 225(SGX) Weekly Monthly
Dec23 231122 33340 33600 33105 33435 +80 39,188 129,173 +503  
Mar24 231122 33255 33485 33155 33355 +85 45 3,144 +2  
Jun24 231122 33110 33110 33110 33110 +80 485 2,800 +482  
Total Volume and Open Interest 39,718 142,173 +987  
Nikkei 225 Mini(JPX)
Dec23 231122 33120 33600 33110 33440 +90 807,107 371,851 -1,384  
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 231122 33120 33600 33110 33440 +90 50,326 218,633 -190  
Mar24 231122 33050 33510 33030 33360 +100 1,119 20,433 +229  
Jun24 231122 32770 33200 32770 33090 +90 12 14,106 -73  
Total Volume and Open Interest 51,461 299,701 +314  
Nikkei 225(CME) Yen
Dec23 231122 33175 33770 33105 33770 +570 27,629 60,617 -1,698  
Mar24 231122 33495 33680 33030 33680 +565 15 4,648 +7  
Jun24 231122 33445 33445 33445 33445 +565        
Total Volume and Open Interest 27,644 65,266 -1,691  
Nikkei 225(CME) e-Mini Yen
Dec23 231122 33770 33770 33770 33770 +570        
Mar24 231122 33680 33680 33680 33680 +565 0 1 +0  
Jun24 231122 33445 33445 33445 33445 +565        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231122 7250.0 7285.5 7246.0 7270.5 +30.5 39,823 183,708 +3,653  
Jan24 231122 7285.0 7291.5 7285.0 7291.5 +30.5 0 13 +0  
Feb24 231122 7314.0 7314.0 7314.0 7314.0 +31.5        
Mar24 231122 7335.5 7335.5 7335.5 7335.5 +30.5 0 1 +0  
Jun24 231122 7233.5 7233.5 7233.5 7233.5 +30.5        
Sep24 231122 7292.0 7292.0 7292.0 7292.0 +30.5        
Total Volume and Open Interest 39,823 183,723 -48,596  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231122 17745 17821 17628 17749 unch 112,604 112,733 -2,692  
Dec23 231122 17830 17894 17710 17824 +8 3,208 19,437 +1,342  
Jan24 231122 17932 17932 17932 17932 unch 1 10 +1  
Total Volume and Open Interest 115,969 135,547 -1,341  
DAX(EUREX) Weekly Monthly
Dec23 231122 15967.0 16044.0 15954.0 16008.0 +53.0 54,485 66,870 +2,067  
Mar24 231122 16149.0 16200.0 16149.0 16177.0 +53.0 7 169 -6  
Jun24 231122 16413.0 16413.0 16413.0 16413.0 +54.0 0 14 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231122 15960.0 16045.0 15954.0 16008.0 +53.0 37,062 14,570 +145  
Mar24 231122 16141.0 16209.0 16141.0 16177.0 +53.0 12 208 -7  
Jun24 231122 16413.0 16413.0 16413.0 16413.0 +54.0 0 18 +0  
Total Volume and Open Interest 37,074 14,796 +138  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231122 4351 4368 4342 4363 +20 505,761 2,989,736 -76,786  
Mar24 231122 4373 4399 4373 4395 +20 67 47,697 +18  
Jun24 231122 4340 4340 4340 4340 +20 0 15,469 +0  
Total Volume and Open Interest 505,828 3,056,156 -76,768  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231122 10811 10876 10809 10851 +59 21,998 154,200 -2,305  
Mar24 231122 10785 10816 10785 10794 +59 7 1,458 +4  
Jun24 231122 10679 10679 10679 10679 +61 1 541 +1  
Total Volume and Open Interest 22,006 156,362 -2,300  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231122 7501.50 7523.50 7467.00 7482.00 -15.00 74,755 499,210 -975  
Mar24 231122 7518.50 7518.50 7501.50 7501.50 -14.50 1,766 2,667 -1,742  
Jun24 231122 7516.50 7516.50 7516.50 7516.50 -14.50 0 949 +0  
Total Volume and Open Interest 76,521 502,827 -2,717  
SPI 200(SFE) Weekly Monthly
Dec23 231122 7104.0 7117.0 7083.0 7096.0 -8.0 36,733 232,517 +3,479  
Mar24 231122 7069.0 7091.0 7060.0 7071.0 -9.0 2 76 +1  
Jun24 231122 7071.0 7071.0 7071.0 7071.0 -9.0 0 125 +0  
Total Volume and Open Interest 36,735 232,719 +3,480  
FTSE MIB(ISE)
Dec23 231122 29290.00 29440.00 29175.00 29234.00 -15.00 17,837 115,058 +1,567  
Mar24 231122 29505.00 29620.00 29420.00 29424.00 -20.00 37 1,166 +26  
Jun24 231122 28917.00 28917.00 28917.00 28917.00 -22.00 0 3 +0  
Total Volume and Open Interest 17,874 116,227 +1,593  
KOSPI 200(KFE)
Dec23 231122 335.00 338.30 333.80 338.00 +0.55 211,420 281,268 +3,123  
Mar24 231122 334.60 337.70 333.30 337.35 +0.65 1,032 29,616 -17  
Jun24 231122 335.05 339.90 335.05 338.15 +0.55 56 16,751 +131  
Total Volume and Open Interest 212,508 344,437 +3,664  
GSCI(CME) Weekly Monthly
Dec23 231122 562.45 562.45 550.90 562.45 -3.05 21 561 -7  
Jan24 231122 559.95 559.95 559.95 559.95 -3.05        
Feb24 231122 562.45 562.45 562.45 562.45 +1.95        
Total Volume and Open Interest 21 561 -7  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!