Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231124 1354.50 1355.00 1329.50 1330.75 -25.75 131,504 281,127 +6,190 Hover/Click
Mar24 231124 1372.00 1372.25 1347.25 1348.75 -25.50 54,049 171,591 -2,398 Hover/Click
May24 231124 1385.25 1385.25 1360.25 1362.00 -25.25 26,127 126,409 +596 Hover/Click
Jul24 231124 1390.50 1390.50 1365.25 1367.00 -25.00 21,763 83,001 +100 Hover/Click
Aug24 231124 1366.25 1366.25 1343.00 1344.75 -24.50 1,724 6,946 +104 Hover/Click
Sep24 231124 1316.75 1316.75 1296.75 1298.50 -22.25 1,156 4,455 -70 Hover/Click
Nov24 231124 1297.75 1298.25 1278.25 1280.25 -21.00 8,940 64,117 +228 Hover/Click
Jan25 231124 1299.00 1301.00 1285.25 1286.75 -20.25 473 2,761 +93 Hover/Click
Mar25 231124 1291.25 1292.75 1279.00 1280.50 -18.50 108 2,014 +19 Hover/Click
May25 231124 1287.00 1287.00 1277.00 1278.50 -18.00 69 1,915 +0 Hover/Click
Jul25 231124 1289.75 1289.75 1280.25 1281.50 -17.75 32 221 +3 Hover/Click
Aug25 231124 1272.50 1272.50 1272.50 1272.50 -17.75 0 1 +0 Hover/Click
Sep25 231124 1243.00 1243.00 1243.00 1243.00 -17.50 0 5 +0 Hover/Click
Nov25 231124 1249.00 1249.00 1238.00 1238.75 -14.75 20 608 +0 Hover/Click
Total Volume and Open Interest 245,965 745,196 +4,865  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231124 458.10 463.80 456.70 457.40 -0.70 42,793 79,990 -6,852 Hover/Click
Jan24 231124 437.60 441.40 433.40 434.10 -3.50 56,430 171,560 +178 Hover/Click
Mar24 231124 423.50 427.10 420.30 421.50 -2.60 34,397 135,281 +3,576 Hover/Click
May24 231124 413.00 416.70 410.70 412.30 -1.40 19,490 95,208 +420 Hover/Click
Jul24 231124 410.00 413.50 407.80 409.60 -1.00 11,126 48,782 +823 Hover/Click
Aug24 231124 407.20 408.70 403.20 405.00 -0.70 1,687 7,060 +201 Hover/Click
Sep24 231124 401.50 403.10 397.50 399.30 -0.70 701 4,264 -25 Hover/Click
Oct24 231124 395.30 396.70 391.00 392.70 -0.80 533 5,986 +174 Hover/Click
Dec24 231124 394.30 398.00 392.10 393.80 -1.20 2,542 19,482 +684 Hover/Click
Jan25 231124 394.50 396.40 391.00 392.50 -1.30 276 1,623 +136 Hover/Click
Total Volume and Open Interest 170,250 570,631 -643  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231124 53.50 53.50 51.40 51.53 -2.07 45,202 40,821 -9,903 Hover/Click
Jan24 231124 52.60 52.60 50.15 50.29 -2.42 59,422 146,755 +2,045 Hover/Click
Mar24 231124 52.30 52.31 49.97 50.10 -2.31 37,680 118,967 +3,985 Hover/Click
May24 231124 52.18 52.18 49.97 50.12 -2.19 18,408 63,015 +491 Hover/Click
Jul24 231124 51.99 52.03 49.90 50.06 -2.06 15,252 64,907 -79 Hover/Click
Aug24 231124 51.52 51.52 49.55 49.71 -1.96 2,883 16,289 +593 Hover/Click
Sep24 231124 50.81 50.81 49.18 49.37 -1.85 1,867 12,594 +500 Hover/Click
Oct24 231124 49.65 49.65 48.68 48.90 -1.77 1,263 8,357 +285 Hover/Click
Dec24 231124 50.39 50.40 48.46 48.73 -1.68 3,660 31,432 +763 Hover/Click
Jan25 231124 49.91 49.91 48.34 48.60 -1.63 629 1,533 +82 Hover/Click
Total Volume and Open Interest 186,946 508,573 -1,043  
Canola(WCE) Weekly Monthly
Jan24 231124 697.6 702.8 692.0 695.3 -1.4 20,374 121,810 +738 Hover/Click
Mar24 231124 702.2 707.4 696.0 699.4 -1.9 11,495 74,318 -1,610 Hover/Click
May24 231124 706.0 709.5 699.7 703.7 -1.5 2,937 42,592 -88 Hover/Click
Jul24 231124 708.6 712.0 702.8 706.8 -1.4 1,700 15,577 +68 Hover/Click
Nov24 231124 698.4 702.0 693.5 697.0 -1.3 649 9,933 -14 Hover/Click
Jan25 231124 697.2 697.2 697.2 697.2 -1.3 6 140 -3 Hover/Click
Total Volume and Open Interest 37,167 264,386 -909  
Corn(CBOT) Weekly Monthly
Dec23 231124 468.00 470.50 462.50 463.25 -5.50 173,228 316,296 -31,334 Hover/Click
Mar24 231124 487.50 489.25 481.75 482.50 -5.25 142,275 584,025 +19,659 Hover/Click
May24 231124 498.50 500.25 493.75 494.50 -4.50 29,603 144,618 +880 Hover/Click
Jul24 231124 507.50 508.75 502.75 503.75 -4.25 24,990 170,740 +1,147 Hover/Click
Sep24 231124 507.50 509.75 504.25 505.25 -3.75 7,222 60,947 +1,963 Hover/Click
Dec24 231124 513.00 514.75 509.50 510.75 -3.00 10,772 138,603 +1,549 Hover/Click
Mar25 231124 523.25 524.50 520.00 520.75 -3.00 258 6,014 +40 Hover/Click
May25 231124 527.25 528.75 524.50 525.25 -2.75 26 1,667 +12 Hover/Click
Jul25 231124 525.75 528.25 524.00 524.75 -2.75 56 3,119 +33 Hover/Click
Sep25 231124 510.75 510.75 510.75 510.75 -1.25 11 102 +1 Hover/Click
Total Volume and Open Interest 388,518 1,431,159 -6,012  
Wheat(CBOT) Weekly Monthly
Dec23 231124 555.00 555.75 546.50 548.75 -7.00 43,240 68,908 -10,902 Hover/Click
Mar24 231124 582.75 584.50 575.00 577.25 -7.25 69,087 238,317 +10,769 Hover/Click
May24 231124 599.25 599.25 589.75 591.50 -7.75 17,103 54,620 +1,544 Hover/Click
Jul24 231124 610.75 612.00 602.25 604.00 -8.25 9,464 57,909 +1,004 Hover/Click
Sep24 231124 621.75 622.75 616.50 618.25 -8.50 2,620 12,143 +153 Hover/Click
Dec24 231124 638.00 639.50 633.25 634.75 -8.75 1,752 12,580 +101 Hover/Click
Total Volume and Open Interest 143,891 446,260 +2,694  
Wheat(KCBT) Weekly Monthly
Dec23 231124 612.50 612.50 599.25 602.00 -12.50 16,539 26,573 -5,371 Hover/Click
Mar24 231124 621.75 622.00 608.50 611.50 -12.75 32,017 123,407 +2,553 Hover/Click
May24 231124 628.50 629.00 616.00 618.50 -13.00 8,081 38,845 +887 Hover/Click
Jul24 231124 635.00 635.25 623.00 625.50 -12.50 3,292 26,945 -85 Hover/Click
Sep24 231124 646.00 646.00 635.25 637.50 -11.75 908 5,426 +314 Hover/Click
Dec24 231124 660.00 660.00 649.75 652.00 -11.25 507 3,705 +224 Hover/Click
Mar25 231124 658.50 658.50 657.25 658.50 -10.75 51 374 +0 Hover/Click
Total Volume and Open Interest 61,397 225,369 -1,478  
Wheat(MGE) Weekly Monthly
Dec23 231124 710.00 712.25 696.25 696.75 -14.00 3,701 17,027 -2,407 Hover/Click
Mar24 231124 726.50 728.00 714.00 714.50 -13.50 6,252 41,235 +1,292 Hover/Click
May24 231124 734.00 734.00 722.75 723.25 -12.25 735 7,234 +212 Hover/Click
Jul24 231124 740.50 740.50 731.50 732.00 -11.50 131 3,713 +16 Hover/Click
Sep24 231124 750.00 750.00 740.25 740.50 -10.75 82 2,973 +28 Hover/Click
Dec24 231124 760.50 760.50 750.00 751.75 -10.75 4 759 +2 Hover/Click
Total Volume and Open Interest 10,905 72,964 -857  
Oats(CBOT) Weekly Monthly
Dec23 231124 370.00 375.00 369.75 373.00 +3.50 257 1,737 -136 Hover/Click
Mar24 231124 387.50 392.00 381.75 389.75 +3.75 505 2,811 +149 Hover/Click
May24 231124 400.50 400.50 399.75 399.75 +2.75 1 269 +0 Hover/Click
Jul24 231124 406.75 406.75 406.75 406.75 +2.75 0 72 +0 Hover/Click
Total Volume and Open Interest 763 4,940 +13  
Rough Rice(CBOT) Weekly Monthly
Jan24 231124 17.21 17.67 17.17 17.57 +0.27 653 9,631 +147 Hover/Click
Mar24 231124 17.52 17.85 17.52 17.75 +0.25 107 1,202 +65 Hover/Click
May24 231124 17.86 17.86 17.86 17.86 +0.19 1 15 +1 Hover/Click
Jul24 231124 17.75 17.79 17.75 17.79 +0.20 1 15 +1 Hover/Click
Total Volume and Open Interest 766 11,573 +218  
Live Cattle(CME) Weekly Monthly
Dec23 231124 174.300 174.300 170.080 170.250 -4.235 8,289 39,836 -913 Hover/Click
Feb24 231124 175.235 175.250 170.485 170.985 -4.300 17,457 108,660 +578 Hover/Click
Apr24 231124 177.580 177.580 173.050 173.300 -4.350 7,056 55,273 +28 Hover/Click
Jun24 231124 173.250 173.250 169.435 169.500 -3.985 5,434 41,154 +389 Hover/Click
Aug24 231124 173.750 173.750 169.950 170.050 -3.935 2,891 18,751 +209 Hover/Click
Oct24 231124 178.630 178.630 175.150 175.300 -3.685 741 8,256 -14 Hover/Click
Total Volume and Open Interest 42,277 282,523 +346  
Feeder Cattle(CME) Weekly Monthly
Jan24 231124 227.380 227.380 219.150 219.330 -7.800 4,215 23,032 +201 Hover/Click
Mar24 231124 229.700 229.700 222.550 222.735 -7.395 1,950 10,828 +221 Hover/Click
Apr24 231124 234.285 234.285 226.550 226.685 -7.215 1,002 6,146 +140 Hover/Click
May24 231124 237.200 237.200 230.330 230.485 -6.950 669 4,608 +106 Hover/Click
Aug24 231124 250.000 250.000 244.150 244.380 -6.305 327 4,311 +53 Hover/Click
Sep24 231124 249.500 251.035 246.330 246.685 -6.195 112 1,017 +9 Hover/Click
Oct24 231124 252.000 252.750 247.900 248.400 -5.635 64 374 +24 Hover/Click
Total Volume and Open Interest 8,376 50,396 +772  
Lean Hogs(CME) Weekly Monthly
Dec23 231124 68.100 68.220 67.000 67.580 -0.700 22,099 32,508 -1,808 Hover/Click
Feb24 231124 71.150 71.400 68.200 68.780 -3.050 27,298 75,840 +1,276 Hover/Click
Apr24 231124 78.130 78.130 75.050 75.280 -3.300 11,164 36,409 +153 Hover/Click
May24 231124 84.750 84.750 82.000 82.030 -2.720 127 1,305 +6  
Jun24 231124 92.950 92.950 90.700 90.850 -2.350 6,368 16,873 +741 Hover/Click
Jul24 231124 94.800 94.800 92.830 93.030 -2.170 2,574 12,878 +207 Hover/Click
Aug24 231124 95.550 95.550 93.300 93.630 -2.000 2,195 6,729 +415 Hover/Click
Oct24 231124 82.400 82.400 80.150 80.300 -2.330 1,114 3,810 +332 Hover/Click
Total Volume and Open Interest 73,460 187,938 +1,525  
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 231124 4251 4251 4219 4219 +46 9,761 1,916 -7,842 Hover/Click
Mar24 231124 4106 4124 4077 4089 +5 37,817 146,303 +136 Hover/Click
May24 231124 4072 4096 4051 4061 +5 12,480 57,125 +1,304 Hover/Click
Jul24 231124 4031 4054 4015 4022 +7 5,391 42,068 +598 Hover/Click
Sep24 231124 3975 3984 3955 3962 +10 2,945 15,588 +823 Hover/Click
Dec24 231124 3846 3854 3821 3827 +2 2,139 11,567 +410 Hover/Click
Mar25 231124 3734 3734 3700 3708 -5 749 3,448 +367 Hover/Click
Total Volume and Open Interest 71,574 278,680 -4,109  
Coffee "C"(ICE) Weekly Monthly
Dec23 231124 177.35 181.00 177.35 178.65 unch 344 844 -364 Hover/Click
Mar24 231124 168.45 171.00 167.00 168.15 -0.90 14,314 107,849 -59 Hover/Click
May24 231124 167.05 169.45 165.80 166.60 -1.35 5,619 44,100 +59 Hover/Click
Jul24 231124 168.00 170.20 166.70 167.20 -1.40 2,200 13,880 +32 Hover/Click
Sep24 231124 168.75 171.35 167.85 168.40 -1.25 817 6,993 -37 Hover/Click
Dec24 231124 170.15 173.20 169.85 170.25 -1.00 521 11,808 -114 Hover/Click
Total Volume and Open Interest 24,017 188,924 -423  
Orange Juice(ICE) Weekly Monthly
Jan24 231124 420.60 420.70 410.70 411.10 -9.60 722 7,443 -67 Hover/Click
Mar24 231124 405.15 405.15 397.00 397.50 -7.65 201 1,668 +32 Hover/Click
May24 231124 391.50 391.50 386.70 388.25 -4.85 33 399 +9 Hover/Click
Jul24 231124 380.30 380.30 380.30 380.30 -3.00 9 82 +6 Hover/Click
Sep24 231124 370.65 370.65 370.65 370.65 -3.00 0 6 +0 Hover/Click
Nov24 231124 360.30 360.30 360.30 360.30 -3.00 0 1 +0 Hover/Click
Total Volume and Open Interest 965 9,609 -20  
Sugar #11(ICE) Weekly Monthly
Mar24 231124 27.28 27.38 26.81 26.98 -0.24 41,572 431,959 +3,188 Hover/Click
May24 231124 26.00 26.10 25.60 25.75 -0.19 13,493 153,648 +790 Hover/Click
Jul24 231124 24.98 25.05 24.61 24.77 -0.12 9,388 118,863 +321 Hover/Click
Oct24 231124 24.50 24.55 24.17 24.32 -0.08 4,077 82,801 +57 Hover/Click
Mar25 231124 24.30 24.37 24.05 24.19 -0.07 1,886 36,554 +217 Hover/Click
May25 231124 22.94 22.96 22.72 22.86 unch 662 16,697 +134 Hover/Click
Jul25 231124 21.85 21.85 21.68 21.79 +0.02 594 11,660 +50 Hover/Click
Oct25 231124 21.44 21.44 21.31 21.39 +0.01 449 10,494 +186 Hover/Click
Total Volume and Open Interest 72,501 871,894 +5,199  
London Cocoa(LCE) Weekly Monthly
Dec23 231124 3496 3507 3479 3489 -8 1,536 51,019 -505 Hover/Click
Mar24 231124 3457 3476 3445 3459 -2 8,931 150,651 -298 Hover/Click
May24 231124 3335 3340 3309 3322 -8 5,743 57,007 +158 Hover/Click
Jul24 231124 3193 3208 3180 3189 -4 3,527 51,621 +317 Hover/Click
Sep24 231124 3108 3114 3091 3096 -5 2,085 24,780 -328 Hover/Click
Dec24 231124 2964 2975 2950 2957 -4 1,629 27,901 +777 Hover/Click
Mar25 231124 2915 2923 2899 2906 -5 979 22,804 -80 Hover/Click
Total Volume and Open Interest 24,438 386,894 +43  
London Sugar(LCE) Weekly Monthly
Mar24 231124 742.20 745.50 735.90 738.00 -8.10 4,579 44,938 +176 Hover/Click
May24 231124 724.40 726.00 716.10 718.30 -8.50 1,603 20,265 +75 Hover/Click
Aug24 231124 696.30 697.30 688.70 691.50 -5.80 739 7,773 +60 Hover/Click
Oct24 231124 671.50 671.50 665.90 668.90 -3.50 174 3,572 +25 Hover/Click
Dec24 231124 656.60 656.90 652.30 655.60 -2.50 32 2,594 +11 Hover/Click
Total Volume and Open Interest 7,136 81,108 +349  
Cotton(ICE) Weekly Monthly
Dec23 231124 79.58 80.68 78.27 80.39 +0.81 10,659 3,894 -5,149 Hover/Click
Mar24 231124 80.70 81.73 80.19 80.99 +0.09 19,784 103,405 +3,195 Hover/Click
May24 231124 81.00 82.23 80.82 81.69 +0.24 5,466 38,521 +802 Hover/Click
Jul24 231124 81.43 82.63 81.34 82.24 +0.35 1,987 25,453 +322 Hover/Click
Oct24 231124 79.76 79.76 79.76 79.76 +0.43 0 41 +0 Hover/Click
Dec24 231124 77.61 78.58 77.61 78.41 +0.43 546 23,055 +69 Hover/Click
Total Volume and Open Interest 38,452 195,165 -755  
Crude Oil(NYM) Weekly Monthly
Jan24 231124 76.79 77.09 75.07 75.54 -1.56 238,629 339,270 -732 Hover/Click
Feb24 231124 76.94 77.25 75.32 75.77 -1.48 69,053 135,026 +3,388 Hover/Click
Mar24 231124 76.83 77.26 75.40 75.83 -1.40 53,099 119,416 +4,057 Hover/Click
Apr24 231124 76.69 77.13 75.34 75.75 -1.33 13,373 71,784 -374 Hover/Click
May24 231124 76.57 76.93 75.21 75.60 -1.27 8,347 46,759 +563 Hover/Click
Jun24 231124 76.35 76.72 74.98 75.38 -1.22 36,065 154,374 +542 Hover/Click
Jul24 231124 75.30 76.42 74.72 75.12 -1.16 3,369 39,128 +264 Hover/Click
Aug24 231124 75.02 76.06 74.43 74.79 -1.12 2,846 40,866 -646 Hover/Click
Sep24 231124 74.53 75.69 74.09 74.45 -1.08 7,097 62,073 -276 Hover/Click
Oct24 231124 74.30 75.31 73.87 74.10 -1.03 1,498 35,999 +15 Hover/Click
Nov24 231124 73.43 74.96 73.43 73.75 -1.01 606 33,847 +60 Hover/Click
Dec24 231124 74.07 74.60 73.04 73.40 -0.98 26,277 156,085 +605 Hover/Click
Jan25 231124 73.01 73.01 73.01 73.01 -0.94 1,089 24,352 +146 Hover/Click
Feb25 231124 72.63 72.63 72.63 72.63 -0.92 277 14,791 +202 Hover/Click
Mar25 231124 72.27 73.21 72.10 72.27 -0.90 1,386 17,438 +173 Hover/Click
Apr25 231124 71.93 71.93 71.93 71.93 -0.88 90 8,035 -9 Hover/Click
Total Volume and Open Interest 483,113 1,549,244 +7,487  
e-miNY Crude Oil(NYM)
Jan24 231124 76.750 77.075 75.075 75.550 -1.550 8,960 3,259 +105  
Feb24 231124 76.825 77.225 75.350 75.775 -1.475 640 815 +46  
Mar24 231124 76.775 77.000 75.450 75.825 -1.400 29 228 +9  
Apr24 231124 76.525 76.700 75.750 75.750 -1.325 3 50 +3  
May24 231124 75.500 76.725 74.900 75.600 -1.275 0 14 +0  
Jun24 231124 76.050 76.575 75.050 75.375 -1.225 4 74 +0  
Jul24 231124 75.125 75.125 75.100 75.125 -1.150 1 27 +1  
Aug24 231124 74.800 74.800 74.800 74.800 -1.100 13 11 +0  
Sep24 231124 74.450 74.450 74.450 74.450 -1.075 0 9 +0  
Oct24 231124 74.100 74.100 74.100 74.100 -1.025        
Total Volume and Open Interest 9,659 4,706 +165  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231124 287.81 290.59 281.80 283.57 -5.34 38,463 41,208 -3,378 Hover/Click
Jan24 231124 279.49 282.73 274.40 276.23 -4.21 70,089 79,393 +4,143 Hover/Click
Feb24 231124 275.91 278.61 270.89 272.53 -4.22 33,378 33,233 +792 Hover/Click
Mar24 231124 270.35 274.19 267.20 268.66 -4.10 17,706 33,332 -981 Hover/Click
Apr24 231124 266.96 268.89 262.58 263.87 -3.94 10,704 30,532 +609 Hover/Click
May24 231124 263.03 265.23 259.29 260.57 -3.80 4,465 14,423 +437 Hover/Click
Jun24 231124 259.19 262.73 257.18 258.39 -3.65 7,093 25,020 +270 Hover/Click
Jul24 231124 259.62 261.70 257.28 257.60 -3.46 2,580 7,826 +138 Hover/Click
Aug24 231124 259.91 261.44 256.37 257.44 -3.33 1,684 6,008 +258 Hover/Click
Sep24 231124 259.01 261.90 256.88 257.91 -3.24 1,756 9,182 +146 Hover/Click
Oct24 231124 260.30 262.09 257.88 258.15 -3.09 698 3,790 +41 Hover/Click
Nov24 231124 258.66 261.41 257.28 257.51 -2.99 675 2,856 -41 Hover/Click
Dec24 231124 257.82 260.08 255.32 256.27 -2.88 1,474 15,518 -130 Hover/Click
Jan25 231124 254.96 258.63 254.08 254.96 -2.84 333 1,945 +27 Hover/Click
Total Volume and Open Interest 191,418 310,327 +2,349  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231124 222.41 224.80 215.52 216.51 -6.73 28,059 42,989 -4,249 Hover/Click
Jan24 231124 218.99 221.43 212.76 213.66 -5.92 52,975 122,349 +3,211 Hover/Click
Feb24 231124 219.36 221.60 213.47 214.26 -5.60 17,520 37,276 +1,458 Hover/Click
Mar24 231124 218.69 223.03 215.23 216.07 -5.40 11,771 34,355 +886 Hover/Click
Apr24 231124 240.00 242.29 235.02 235.66 -5.18 4,626 25,637 +928 Hover/Click
May24 231124 238.51 242.43 235.40 236.12 -5.04 3,372 17,176 +283 Hover/Click
Jun24 231124 238.25 241.45 234.63 235.41 -4.88 4,651 26,633 +668 Hover/Click
Jul24 231124 235.43 239.08 232.56 233.31 -4.74 2,534 13,482 +554 Hover/Click
Aug24 231124 232.17 235.93 229.56 230.30 -4.63 1,759 5,626 +224 Hover/Click
Sep24 231124 228.05 231.75 225.52 226.28 -4.50 2,084 6,450 +381 Hover/Click
Total Volume and Open Interest 133,965 351,105 +5,533  
e-miNY RBOB Gasoline(NYM)
Dec23 231124 216.51 216.51 216.51 216.51 -6.73 0 1 +0  
Jan24 231124 213.66 213.66 213.66 213.66 -5.92        
Feb24 231124 214.26 214.26 214.26 214.26 -5.60        
Mar24 231124 216.07 216.07 216.07 216.07 -5.40        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231124 2.897 2.951 2.798 2.855 -0.042 103,671 36,564 -17,103 Hover/Click
Jan24 231124 3.035 3.095 2.933 2.999 -0.034 131,766 334,877 +7,144 Hover/Click
Feb24 231124 2.986 3.042 2.888 2.949 -0.034 45,740 94,533 +5,526 Hover/Click
Mar24 231124 2.834 2.883 2.753 2.804 -0.026 33,977 183,602 +3,065 Hover/Click
Apr24 231124 2.737 2.792 2.686 2.734 -0.014 24,267 100,371 +2,737 Hover/Click
May24 231124 2.796 2.840 2.742 2.790 -0.010 13,288 79,804 +344 Hover/Click
Jun24 231124 2.922 2.964 2.868 2.925 +0.002 6,356 27,639 +839 Hover/Click
Jul24 231124 3.042 3.091 3.000 3.062 +0.012 7,350 45,975 -722 Hover/Click
Aug24 231124 3.093 3.130 3.042 3.102 +0.010 3,708 19,790 +68 Hover/Click
Sep24 231124 3.075 3.114 3.027 3.087 +0.010 5,295 30,171 +1,027 Hover/Click
Oct24 231124 3.135 3.183 3.102 3.162 +0.011 10,038 59,239 -464 Hover/Click
Nov24 231124 3.520 3.557 3.487 3.547 +0.021 3,780 16,960 +191 Hover/Click
Dec24 231124 3.995 4.039 3.972 4.039 +0.034 2,140 28,958 +160 Hover/Click
Jan25 231124 4.288 4.320 4.249 4.319 +0.037 5,631 49,556 -827 Hover/Click
Feb25 231124 4.166 4.226 4.165 4.221 +0.033 1,330 13,219 +578 Hover/Click
Mar25 231124 3.822 3.865 3.806 3.859 +0.034 1,505 28,490 +308 Hover/Click
Total Volume and Open Interest 406,387 1,316,640 +2,306  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231124 81.40 82.20 80.13 80.58 -0.84 367,184 235,416 -22,978 Hover/Click
Feb24 231124 81.25 82.03 80.04 80.48 -0.77 398,224 433,765 +25,705 Hover/Click
Mar24 231124 81.04 81.82 79.90 80.31 -0.74 206,239 276,068 +818 Hover/Click
Apr24 231124 80.81 81.58 79.72 80.12 -0.70 81,591 142,184 +4,477 Hover/Click
May24 231124 80.59 81.38 79.58 79.96 -0.64 65,672 100,448 -1,494 Hover/Click
Jun24 231124 80.36 81.18 79.39 79.77 -0.60 111,398 165,186 +2,446 Hover/Click
Jul24 231124 80.12 80.91 79.22 79.53 -0.57 16,587 47,129 -341 Hover/Click
Aug24 231124 79.81 80.60 79.00 79.24 -0.54 14,208 57,386 +552 Hover/Click
Sep24 231124 79.47 80.26 78.64 78.93 -0.51 23,645 61,884 +2,259 Hover/Click
Oct24 231124 79.30 79.91 78.37 78.61 -0.48 4,584 42,601 +32 Hover/Click
Nov24 231124 78.95 79.56 78.04 78.28 -0.47 3,465 28,855 +546 Hover/Click
Dec24 231124 78.43 79.23 77.58 77.94 -0.47 70,629 181,456 +1,484 Hover/Click
Jan25 231124 77.60 77.60 77.60 77.60 -0.46 1,709 29,249 +307 Hover/Click
Feb25 231124 77.27 77.27 77.27 77.27 -0.44 1,453 27,048 +43 Hover/Click
Total Volume and Open Interest 1,404,431 2,117,291 +16,603  
Gas Oil(ICE) Weekly Monthly
Dec23 231124 824.75 835.00 814.50 833.75 +7.75 59,260 105,349 -4,665 Hover/Click
Jan24 231124 806.50 817.25 796.50 816.00 +8.00 98,577 137,538 +153 Hover/Click
Feb24 231124 800.00 810.50 790.25 809.75 +8.50 44,467 67,705 +2,848 Hover/Click
Mar24 231124 793.25 803.25 783.50 802.75 +8.75 31,450 58,873 +2,087 Hover/Click
Apr24 231124 784.50 793.75 774.50 793.50 +8.50 18,117 37,509 +1,282 Hover/Click
May24 231124 778.25 786.50 768.50 786.50 +8.00 8,980 31,452 +156 Hover/Click
Jun24 231124 774.00 782.00 764.00 781.75 +7.50 24,033 42,949 -554 Hover/Click
Jul24 231124 771.25 779.00 762.25 778.75 +7.25 3,139 19,102 +377 Hover/Click
Aug24 231124 768.75 776.50 760.00 776.25 +7.25 1,438 15,056 +429 Hover/Click
Sep24 231124 766.25 774.00 759.00 774.00 +7.25 3,200 24,621 -26 Hover/Click
Total Volume and Open Interest 307,277 637,349 +2,979  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231124 76.49 77.10 75.13 75.54 -0.86 58,398 96,095 -96 Hover/Click
Feb24 231124 76.67 77.27 75.41 75.77 -0.78 62,740 69,934 -1,461 Hover/Click
Mar24 231124 76.65 77.19 75.54 75.83 -0.70 63,287 41,566 -1,071 Hover/Click
Apr24 231124 76.54 77.03 75.47 75.75 -0.63 37,544 19,487 +626 Hover/Click
May24 231124 76.08 76.45 75.60 75.60 -0.59 17,972 13,106 +113 Hover/Click
Jun24 231124 76.18 76.63 75.31 75.38 -0.55 21,296 71,112 +1,456 Hover/Click
Jul24 231124 75.12 75.12 75.12 75.12 -0.51 2,064 16,363 +115 Hover/Click
Aug24 231124 74.79 74.79 74.79 74.79 -0.48 370 13,197 -14 Hover/Click
Sep24 231124 74.45 74.45 74.45 74.45 -0.45 2,874 28,641 +178 Hover/Click
Oct24 231124 74.10 74.10 74.10 74.10 -0.44 202 9,552 +22 Hover/Click
Nov24 231124 73.75 73.75 73.75 73.75 -0.43 292 8,776 -90 Hover/Click
Dec24 231124 73.40 73.40 73.40 73.40 -0.42 7,839 71,221 -80 Hover/Click
Jan25 231124 73.01 73.01 73.01 73.01 -0.40 48 7,871 +15 Hover/Click
Feb25 231124 72.63 72.63 72.63 72.63 -0.40 23 3,575 +22 Hover/Click
Mar25 231124 72.27 72.27 72.27 72.27 -0.39 38 3,453 -14 Hover/Click
Apr25 231124 71.93 71.93 71.93 71.93 -0.39 4 2,554 -2 Hover/Click
Total Volume and Open Interest 278,721 562,077 +7  
US Dollar Index(ICE) Weekly Monthly
Dec23 231124 103.630 103.745 103.255 103.305 -0.520 18,382 35,350 -1,733 Hover/Click
Mar24 231124 103.295 103.305 102.900 102.935 -0.500 161 841 +44 Hover/Click
Jun24 231124 102.570 102.570 102.570 102.570 -0.500 0 9 +0 Hover/Click
Total Volume and Open Interest 18,543 36,205 -1,689  
Australian Dollar(CME) Weekly Monthly
Dec23 231124 65.46 65.96 65.45 65.94 +0.48 97,409 194,820 -305 Hover/Click
Mar24 231124 65.65 66.12 65.64 66.11 +0.48 382 1,391 +265 Hover/Click
Jun24 231124 65.79 66.24 65.79 66.24 +0.48 21 65 +17 Hover/Click
Total Volume and Open Interest 97,873 196,598 -11  
British Pound(CME) Weekly Monthly
Dec23 231124 125.00 126.17 124.91 126.10 +1.17 82,966 204,058 -4,214 Hover/Click
Mar24 231124 125.10 126.25 125.01 126.18 +1.16 576 2,832 -1 Hover/Click
Jun24 231124 125.19 126.23 125.19 126.23 +1.15 5 296 +2 Hover/Click
Total Volume and Open Interest 84,101 208,657 -3,900  
Canadian Dollar(CME) Weekly Monthly
Dec23 231124 73.09 73.59 72.95 73.50 +0.49 65,830 196,146 -3,266 Hover/Click
Mar24 231124 73.18 73.69 73.07 73.61 +0.49 335 4,974 +103 Hover/Click
Jun24 231124 73.30 73.74 73.25 73.71 +0.49 14 1,169 +0 Hover/Click
Sep24 231124 73.79 73.87 73.28 73.79 +0.47 1 277 -1 Hover/Click
Total Volume and Open Interest 66,227 203,248 -3,147  
Japanese Yen(CME) Weekly Monthly
Dec23 231124 67.11 67.41 67.02 67.11 +0.02 234,151 260,262 +1,233 Hover/Click
Mar24 231124 68.13 68.41 68.04 68.11 +0.01 2,927 3,000 +52 Hover/Click
Jun24 231124 69.18 69.32 69.01 69.09 +0.02 12 195 +0 Hover/Click
Total Volume and Open Interest 238,772 264,903 +1,258  
Swiss Franc(CME) Weekly Monthly
Dec23 231124 113.44 113.76 113.27 113.71 +0.28 14,476 57,593 -538 Hover/Click
Mar24 231124 114.61 114.89 114.42 114.85 +0.28 7 799 +2 Hover/Click
Jun24 231124 115.88 116.00 115.60 115.97 +0.28 0 138 +0 Hover/Click
Total Volume and Open Interest 14,485 58,815 -534  
EuroFX(CME) Weekly Monthly
Dec23 231124 108.99 109.56 108.93 109.51 +0.55 195,692 690,883 +4,495 Hover/Click
Mar24 231124 109.42 110.01 109.42 109.96 +0.55 2,672 12,957 +951 Hover/Click
Jun24 231124 110.16 110.42 110.01 110.41 +0.56 93 2,360 -74 Hover/Click
Total Volume and Open Interest 199,485 712,364 +5,688  
Mexican Peso(CME) Weekly Monthly
Dec23 231124 579.25 583.25 579.13 582.63 +3.13 62,547 225,645 -585 Hover/Click
Mar24 231124 571.75 574.38 570.63 573.75 +3.00 253 298 +67 Hover/Click
Total Volume and Open Interest 62,803 225,972 -515  
Brazilian Real(CME) Weekly Monthly
Dec23 231124 203.80 204.70 203.45 203.95 unch 13,647 71,472 +2,757 Hover/Click
Jan24 231124 203.30 204.05 203.00 203.30 unch 1,640 2,752 +1,308  
Feb24 231124 202.65 202.65 202.65 202.65 +0.15        
Mar24 231124 202.05 202.05 202.05 202.05 +0.05       Hover/Click
Total Volume and Open Interest 15,287 74,224 +4,065  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231124 115~300 116~080 114~240 114~270 -1~010 663,042 1,066,957 -210,645 Hover/Click
Mar24 231124 116~030 116~100 114~270 114~290 -1~010 259,055 315,191 +202,152 Hover/Click
Jun24 231124 115~280 115~310 115~010 115~050 -1~010 1 2 +1 Hover/Click
Total Volume and Open Interest 922,098 1,382,150 -8,492  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231124 108~270 108~310 108~105 108~125 -0~135 2,956,534 3,920,792 -690,695 Hover/Click
Mar24 231124 109~080 109~115 108~225 108~250 -0~135 1,576,041 1,037,340 +739,597 Hover/Click
Jun24 231124 109~155 109~155 109~155 109~155 -0~135 3 9 -1 Hover/Click
Total Volume and Open Interest 4,532,578 4,958,141 +48,901  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231124 105~272 105~294 105~176 105~190 -0~076 2,704,734 4,938,548 -810,166 Hover/Click
Mar24 231124 106~114 106~130 106~002 106~020 -0~082 1,590,172 1,234,411 +771,019 Hover/Click
Jun24 231124 106~170 106~170 106~170 106~170 -0~082 0 1 +0 Hover/Click
Total Volume and Open Interest 4,294,906 6,172,960 -39,147  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231124 101~156 101~163 101~126 101~126 -0~027 1,306,600 3,353,490 -522,701 Hover/Click
Mar24 231124 101~296 101~301 101~261 101~261 -0~032 754,940 850,498 +495,388 Hover/Click
Jun24 231124 102~067 102~067 102~067 102~067 -0~032 0 1 +0 Hover/Click
Total Volume and Open Interest 2,061,540 4,203,989 -27,313  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231124 94.740 94.750 94.735 94.740 -0.005 45,661 296,643 +2,364  
Mar24 231124 94.755 94.765 94.735 94.750 -0.020 72,331 183,439 +102  
Jun24 231124 94.920 94.935 94.885 94.900 -0.035 78,748 167,957 +2,313  
Sep24 231124 95.145 95.160 95.105 95.125 -0.035 52,061 131,922 +2,479  
Dec24 231124 95.375 95.390 95.320 95.355 -0.030 92,734 210,590 +450  
Mar25 231124 95.555 95.575 95.495 95.540 -0.030 39,786 102,847 +2,135  
Jun25 231124 95.705 95.715 95.635 95.675 -0.035 46,363 96,430 +1,619  
Sep25 231124 95.800 95.815 95.730 95.770 -0.040 34,878 70,403 -405  
Dec25 231124 95.880 95.890 95.800 95.845 -0.040 42,759 74,426 -2,964  
Mar26 231124 95.945 95.950 95.860 95.900 -0.045 19,409 68,400 -1,130  
Jun26 231124 95.985 95.995 95.905 95.950 -0.045 15,381 45,909 +424  
Sep26 231124 96.030 96.030 95.940 95.985 -0.050 14,716 45,913 -436  
Dec26 231124 96.050 96.060 95.975 96.015 -0.050 9,554 23,481 +1,167  
Mar27 231124 96.085 96.085 96.005 96.040 -0.055 6,021 23,013 +789  
Jun27 231124 96.105 96.110 96.030 96.065 -0.055 6,066 15,743 -557  
Sep27 231124 96.130 96.130 96.055 96.085 -0.055 4,289 7,812 +150  
Dec27 231124 96.140 96.140 96.070 96.095 -0.055 1,879 7,848 +100  
Mar28 231124 96.150 96.150 96.065 96.100 -0.055 1,095 3,390 -63  
Total Volume and Open Interest 586,658 1,764,965 -8,741,466  
Ultra T-Bond(CBOT)
Dec23 231124 121~06 121~18 119~18 119~26 -1~09 569,067 1,334,112 -219,917  
Mar24 231124 122~04 122~14 120~15 120~21 -1~11 315,038 317,056 +245,311  
Jun24 231124 121~27 121~27 121~27 121~27 -1~11        
Total Volume and Open Interest 884,105 1,651,168 +25,394  
Ultra 10-Yr T-Note(CBOT)
Dec23 231124 112~200 112~265 111~285 111~315 -0~200 762,706 1,779,221 -188,973  
Mar24 231124 112~310 113~040 112~060 112~085 -0~205 346,528 488,923 +247,010  
Jun24 231124 112~015 112~015 112~015 112~015 -0~205        
Total Volume and Open Interest 1,109,234 2,268,144 +58,037  
30 Day Federal Funds(CBOT)
Nov23 231124 94.670 94.673 94.670 94.673 +0.003 5,994 514,747 +2,525  
Dec23 231124 94.655 94.660 94.650 94.660 +0.005 30,289 115,858 -908  
Jan24 231124 94.650 94.655 94.645 94.655 +0.005 87,522 362,898 +8,015  
Feb24 231124 94.640 94.645 94.630 94.635 -0.005 47,800 304,383 -4,580  
Mar24 231124 94.665 94.670 94.655 94.655 -0.015 7,783 51,629 +2,694  
Apr24 231124 94.710 94.715 94.695 94.695 -0.020 22,581 200,675 -2,797  
Total Volume and Open Interest 236,294 1,762,263 +5,815  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231123 146.07 146.25 145.99 146.08 unch 941 13,482 -233 Hover/Click
Mar24 231123 145.19 145.19 145.19 145.19 unch 7 20 -3 Hover/Click
Jun24 231123 145.19 145.19 145.19 145.19 unch       Hover/Click
Total Volume and Open Interest 948 13,502 -236  
Euro-Buxl(EUREX)
Dec23 231124 127.62 127.70 126.18 126.84 -0.68 118,103 210,757 +1,870  
Mar24 231124 127.46 127.46 126.30 126.90 -0.68 3,996 7,651 +3,837  
Jun24 231124 126.84 126.84 126.84 126.84 -0.44        
Total Volume and Open Interest 122,099 218,408 +5,707  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231124 130.54 130.63 130.11 130.32 -0.26 974,250 1,357,180 +26,507 Hover/Click
Mar24 231124 130.92 130.92 130.47 130.65 -0.28 24,374 46,369 +14,785 Hover/Click
Jun24 231124 130.23 130.23 130.23 130.23 -0.19 0 2 +0 Hover/Click
Total Volume and Open Interest 998,624 1,403,551 +41,292  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231124 116.40 116.44 116.27 116.31 -0.14 725,022 1,266,028 -4,034 Hover/Click
Mar24 231124 115.96 115.98 115.82 115.86 -0.14 3,232 24,226 +1,996 Hover/Click
Jun24 231124 117.64 117.64 117.64 117.64 -0.04       Hover/Click
Total Volume and Open Interest 728,254 1,290,254 -2,038  
Euro-Schatz(EUREX)
Dec23 231124 104.97 104.99 104.94 104.94 -0.06 584,515 2,070,123 +39,555  
Mar24 231124 105.34 105.34 105.26 105.29 -0.07 6,739 36,711 +4,898  
Jun24 231124 105.74 105.74 105.74 105.74 -0.05 0 6 +0  
Total Volume and Open Interest 591,254 2,106,840 +44,453  
3-Mth Euribor(EUREX)
Dec23 231124 96.025 96.035 96.025 96.035 +0.010 0 241 +0  
Mar24 231124 96.115 96.120 96.115 96.120 +0.005 23,023 665 -52  
Jun24 231124 96.330 96.330 96.330 96.330 unch 23,471 935 -195  
Total Volume and Open Interest 50,095 5,223 -136  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231124 95~21 95~23 95~02 95~13 -0~18 365,325 382,302 -52,569 Hover/Click
Mar24 231124 95~28 95~28 95~08 95~18 -0~19 96,998 94,884 +67,803 Hover/Click
Total Volume and Open Interest 463,428 477,204 +15,252  
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 231124 96.025 96.035 96.020 96.030 +0.010 66,252 608,987 -15,028  
Mar24 231124 96.115 96.130 96.105 96.115 unch 99,446 697,929 -171  
Jun24 231124 96.330 96.340 96.320 96.325 -0.005 101,622 552,484 +4,038  
Total Volume and Open Interest 891,709 4,167,430 +19,698  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231124 95.59 95.60 95.58 95.59 -0.01 12,032 243,620 +1,541  
Mar24 231124 95.45 95.45 95.41 95.43 -0.02 22,006 287,058 +2,678  
Jun24 231124 95.41 95.41 95.37 95.38 -0.04 19,082 225,042 +144  
Sep24 231124 95.46 95.46 95.41 95.42 -0.05 15,907 150,696 -3,176  
Dec24 231124 95.56 95.56 95.50 95.51 -0.05 10,144 139,166 -860  
Mar25 231124 95.66 95.66 95.59 95.60 -0.06 7,440 87,528 +571  
Jun25 231124 95.74 95.74 95.67 95.68 -0.07 9,370 79,267 +2,780  
Sep25 231124 95.80 95.80 95.73 95.73 -0.07 6,221 57,589 -32  
Dec25 231124 95.83 95.83 95.75 95.76 -0.08 406 5,250 -291  
Mar26 231124 95.76 95.76 95.76 95.76 -0.08 56 2,231 +16  
Total Volume and Open Interest 102,698 1,278,429 +3,390  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231124 95.51 95.52 95.42 95.45 -0.06 129,447 1,304,276 -138  
Mar24 231124 95.43 95.43 95.43 95.43 -0.07        
Total Volume and Open Interest 129,447 1,304,276 -138  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231124 95.85 95.85 95.77 95.80 -0.05 119,564 838,937 +5,917  
Mar24 231124 95.82 95.82 95.81 95.81 -0.05 0 10 +0  
Total Volume and Open Interest 119,564 838,947 +5,917  
Gold(CMX) Weekly Monthly
Dec23 231124 1991.2 2004.5 1990.9 2003.0 +10.2 230,024 182,733 -9,180 Hover/Click
Feb24 231124 2012.1 2025.0 2011.3 2023.5 +10.3 62,250 248,916 +24,404 Hover/Click
Apr24 231124 2034.1 2044.0 2031.0 2042.8 +10.4 6,399 33,610 +1,892 Hover/Click
Jun24 231124 2051.9 2063.5 2050.6 2062.5 +10.4 2,455 20,147 +234 Hover/Click
Aug24 231124 2069.8 2080.7 2068.5 2080.5 +10.3 6,576 11,085 +2,160 Hover/Click
Oct24 231124 2087.6 2099.8 2086.9 2098.4 +10.1 345 1,031 +9 Hover/Click
Dec24 231124 2107.0 2117.0 2105.2 2116.6 +10.1 400 6,025 +47 Hover/Click
Feb25 231124 2130.0 2134.3 2130.0 2134.3 +10.1 4 107 +0 Hover/Click
Apr25 231124 2150.1 2150.1 2150.1 2150.1 +10.1 0 99 +0 Hover/Click
Jun25 231124 2166.6 2166.6 2166.6 2166.6 +10.1 0 958 +0 Hover/Click
Aug25 231124 2182.5 2182.5 2182.5 2182.5 +10.1 0 6 +0 Hover/Click
Total Volume and Open Interest 309,140 508,429 +19,746  
Silver(CMX) Weekly Monthly
Dec23 231124 2366.5 2439.5 2361.0 2434.1 +65.3 65,699 43,196 -6,430 Hover/Click
Mar24 231124 2402.0 2475.0 2396.0 2469.2 +65.9 23,427 76,284 +7,317 Hover/Click
May24 231124 2429.0 2497.5 2423.0 2493.7 +66.5 688 8,542 +72 Hover/Click
Jul24 231124 2450.0 2520.5 2450.0 2516.7 +66.3 604 3,426 +35 Hover/Click
Sep24 231124 2480.0 2542.0 2480.0 2539.8 +66.3 614 720 +109 Hover/Click
Dec24 231124 2509.0 2575.5 2505.0 2571.9 +67.2 364 718 +172 Hover/Click
Mar25 231124 2610.3 2610.3 2610.3 2610.3 +67.2 0 1 +0 Hover/Click
Total Volume and Open Interest 91,814 134,333 +1,271  
Platinum(NYMEX) Weekly Monthly
Jan24 231124 930.5 942.9 909.0 936.9 +6.2 29,013 65,608 -4,040 Hover/Click
Apr24 231124 938.4 949.0 915.0 943.8 +6.2 1,302 6,886 +340 Hover/Click
Jul24 231124 936.4 955.0 928.0 950.3 +6.8 353 448 -17 Hover/Click
Oct24 231124 948.2 957.6 936.0 957.6 +8.3 109 368 -42 Hover/Click
Total Volume and Open Interest 30,799 73,431 -3,761  
Palladium(NYMEX) Weekly Monthly
Dec23 231124 1062.50 1081.50 1044.00 1075.20 +18.60 8,552 9,918 -3,047 Hover/Click
Mar24 231124 1068.00 1088.50 1050.00 1084.00 +22.10 6,414 15,792 +2,743 Hover/Click
Jun24 231124 1061.00 1090.10 1061.00 1090.10 +21.30 4 114 -1 Hover/Click
Total Volume and Open Interest 14,973 25,834 -306  
Copper(CMX) Weekly Monthly
Dec23 231124 376.85 379.80 375.20 378.90 +2.60 85,097 40,833 -11,427 Hover/Click
Mar24 231124 381.15 384.50 379.85 383.25 +2.40 49,457 97,147 +6,093 Hover/Click
May24 231124 383.30 386.85 382.50 385.95 +2.65 6,013 22,816 +750 Hover/Click
Jul24 231124 387.70 388.80 384.90 388.35 +2.85 1,593 14,201 +83 Hover/Click
Sep24 231124 389.00 390.70 387.40 390.60 +3.00 413 3,370 +148 Hover/Click
Total Volume and Open Interest 143,822 187,077 -4,526  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231124 35312 35440 35281 35430 +112 89,148 93,248 -841 Hover/Click
Mar24 231124 35611 35766 35611 35757 +108 57 1,216 +13 Hover/Click
Jun24 231124 35907 36049 35907 35985 +92 0 32 +0 Hover/Click
Sep24 231124 36072 36072 36072 36072 +103 0 2 +0 Hover/Click
Total Volume and Open Interest 89,205 94,498 -828  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231124 4564.00 4574.00 4562.00 4568.25 +1.00 1,101,669 2,187,732 +2,516 Hover/Click
Mar24 231124 4612.50 4623.75 4612.00 4618.25 +1.00 4,116 44,353 +1,610 Hover/Click
Jun24 231124 4671.50 4675.25 4665.50 4670.50 +1.00 116 4,339 +78 Hover/Click
Sep24 231124 4720.50 4720.50 4712.50 4717.50 +1.75 0 1,319 +0 Hover/Click
Total Volume and Open Interest 1,105,971 2,240,214 +4,246  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231124 16036.75 16086.50 15981.75 16021.00 -28.25 575,452 279,215 -3,326 Hover/Click
Mar24 231124 16244.00 16286.75 16184.75 16222.25 -29.00 1,358 4,814 +86 Hover/Click
Jun24 231124 86.00 111.25 16.00 49.75 -29.25 43 156 +5 Hover/Click
Total Volume and Open Interest 576,853 284,312 -3,235  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231124 2553.90 2568.90 2548.40 2565.00 +10.70 11,588 39,744 +500 Hover/Click
Mar24 231124 2587.10 2587.90 2587.10 2587.10 +9.10 0 7 +0 Hover/Click
Jun24 231124 2605.20 2605.20 2605.20 2605.20 +11.00       Hover/Click
Total Volume and Open Interest 11,588 39,751 +500  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 60,413 73,339 -15,860  
Dec23 231124 14.45 14.55 13.80 13.85 -0.71 61,574 207,364 +2,289  
Jan24 231124 16.06 16.20 15.60 15.64 -0.61 39,584 100,013 +2,550  
Feb24 231124 16.75 16.85 16.33 16.35 -0.49 15,207 37,573 -1,612  
Total Volume and Open Interest 132,302 391,357 +5,065  
S & P 600(CME)
Dec23 231124 1176.80 1176.80 1169.40 1176.80 +6.20 0 777 +0  
Mar24 231124 1189.40 1189.40 1189.40 1189.40 +5.80        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231124 1798.70 1815.00 1795.30 1811.00 +12.10 160,921 535,151 +3,077 Hover/Click
Mar24 231124 1818.60 1833.20 1814.80 1830.10 +12.30 216 1,919 +12 Hover/Click
Jun24 231124 1849.10 1849.10 1835.60 1849.10 +11.80 0 10 +0 Hover/Click
Total Volume and Open Interest 161,137 537,080 +3,089  
Nikkei 225(CME)
Dec23 231124 33745 33835 33595 33750 -25 5,351 16,769 -34  
Mar24 231124 33700 33780 33545 33715 -20 39 108 +0  
Total Volume and Open Interest 5,390 16,877 -34  
Nikkei 225(SGX) Weekly Monthly
Dec23 231123 33435 33770 33425 33710 +275 31,716 129,584 +411  
Mar24 231123 33495 33655 33495 33630 +275 39 3,149 +5  
Jun24 231123 33310 33385 33310 33385 +275 0 2,800 +0  
Total Volume and Open Interest 31,755 142,589 +416  
Nikkei 225 Mini(JPX)
Dec23 231124 33720 33825 33590 33600 +160 694,608 354,187 -17,664  
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 231124 33720 33820 33590 33600 +160 41,703 217,269 -1,364  
Mar24 231124 33640 33730 33510 33520 +160 825 20,338 -95  
Jun24 231124 33410 33410 33250 33250 +160 9 14,168 +62  
Total Volume and Open Interest 42,538 298,304 -1,397  
Nikkei 225(CME) Yen
Dec23 231124 33760 33830 33590 33740 -30 19,537 59,425 -1,192  
Mar24 231124 33720 33730 33520 33660 -20 25 4,651 +3  
Jun24 231124 33425 33425 33425 33425 -20        
Total Volume and Open Interest 19,562 64,077 -1,189  
Nikkei 225(CME) e-Mini Yen
Dec23 231124 33740 33740 33740 33740 -30        
Mar24 231124 33660 33660 33660 33660 -20 0 1 +0  
Jun24 231124 33425 33425 33425 33425 -20        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231124 7282.5 7309.5 7275.5 7302.0 +16.5 36,558 179,147 -2,306  
Jan24 231124 7323.5 7323.5 7323.5 7323.5 +16.5 5 13 +0  
Feb24 231124 7346.5 7346.5 7346.5 7346.5 +17.0        
Mar24 231124 7368.5 7368.5 7368.5 7368.5 +17.0 0 1 +0  
Jun24 231124 7267.0 7267.0 7267.0 7267.0 +17.0        
Sep24 231124 7326.5 7326.5 7326.5 7326.5 +17.5        
Total Volume and Open Interest 36,563 179,162 -2,306  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231124 17922 17970 17542 17591 -324 84,882 115,774 +2,806  
Dec23 231124 18004 18050 17620 17671 -324 6,242 24,678 +3,048  
Jan24 231124 17903 17903 17720 17751 -349 1,000 1,010 +1,000  
Total Volume and Open Interest 92,440 144,905 +6,882  
DAX(EUREX) Weekly Monthly
Dec23 231124 16034.0 16086.0 16012.0 16074.0 +36.0 45,630 61,613 +672  
Mar24 231124 16198.0 16252.0 16198.0 16245.0 +36.0 84 201 +26  
Jun24 231124 16480.0 16480.0 16480.0 16480.0 +35.0 0 14 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231124 16030.0 16086.0 16012.0 16074.0 +36.0 34,492 13,625 +147  
Mar24 231124 16206.0 16252.0 16193.0 16245.0 +36.0 32 221 +11  
Jun24 231124 16480.0 16480.0 16480.0 16480.0 +35.0 0 18 +0  
Total Volume and Open Interest 34,524 13,864 +158  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231124 4370 4387 4362 4383 +11 485,526 2,972,631 -27,167  
Mar24 231124 4408 4418 4395 4416 +11 446 51,746 +183  
Jun24 231124 4361 4361 4361 4361 +11 0 15,469 +0  
Total Volume and Open Interest 485,972 3,043,100 -26,984  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231124 10869 10897 10854 10889 +22 26,467 156,386 +239  
Mar24 231124 10834 10834 10822 10832 +22 12 1,470 +3  
Jun24 231124 10720 10720 10720 10720 +24 0 541 +0  
Total Volume and Open Interest 26,479 158,560 +242  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231124 7511.50 7522.00 7469.00 7511.50 +1.00 69,318 496,066 -5,739  
Mar24 231124 7511.50 7531.50 7511.50 7531.50 +1.00 2 2,676 +1  
Jun24 231124 7546.50 7546.50 7546.50 7546.50 +1.00 0 949 +0  
Total Volume and Open Interest 69,320 499,692 -5,738  
SPI 200(SFE) Weekly Monthly
Dec23 231124 7057.0 7088.0 7056.0 7064.0 +12.0 39,832 229,919 -424  
Mar24 231124 7031.0 7039.0 7031.0 7039.0 +12.0 12 76 -2  
Jun24 231124 7039.0 7039.0 7039.0 7039.0 +12.0 0 125 +0  
Total Volume and Open Interest 39,844 230,121 -426  
FTSE MIB(ISE)
Dec23 231124 29310.00 29535.00 29255.00 29498.00 +189.00 15,385 112,651 -1,460  
Mar24 231124 29530.00 29685.00 29530.00 29683.00 +187.00 37 2,457 +4  
Jun24 231124 29151.00 29151.00 29151.00 29151.00 +187.00 0 3 +0  
Total Volume and Open Interest 15,422 115,111 -1,456  
KOSPI 200(KFE)
Dec23 231124 337.20 338.40 334.70 334.70 -3.25 201,421 281,431 +2,455  
Mar24 231124 336.95 337.75 334.10 334.10 -3.20 978 27,187 -2,302  
Jun24 231124 337.20 337.20 334.65 334.65 -3.75 171 18,835 +1,879  
Total Volume and Open Interest 202,570 344,213 +2,111  
GSCI(CME) Weekly Monthly
Dec23 231124 557.65 557.65 555.60 556.40 -6.05 5 559 -2  
Jan24 231124 553.90 553.90 553.90 553.90 -6.05        
Feb24 231124 551.40 551.40 551.40 551.40 -11.05        
Total Volume and Open Interest 5 559 -2  
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!!!