Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231127 1329.50 1339.00 1323.50 1329.75 -1.00 123,978 279,664 -1,463 Hover/Click
Mar24 231127 1348.75 1356.50 1341.50 1348.25 -0.50 53,999 175,775 +4,184 Hover/Click
May24 231127 1361.75 1369.25 1354.75 1361.75 -0.25 23,044 126,619 +210 Hover/Click
Jul24 231127 1365.25 1373.75 1360.25 1367.50 +0.50 16,718 84,303 +1,302 Hover/Click
Aug24 231127 1338.75 1351.00 1338.50 1345.00 +0.25 1,847 6,968 +22 Hover/Click
Sep24 231127 1301.25 1304.75 1293.25 1298.50 unch 1,250 4,508 +53 Hover/Click
Nov24 231127 1281.25 1286.50 1275.00 1280.25 unch 6,660 64,042 -75 Hover/Click
Jan25 231127 1283.75 1292.50 1282.25 1287.50 +0.75 394 2,807 +46 Hover/Click
Mar25 231127 1280.50 1286.00 1276.25 1281.50 +1.00 97 2,054 +40 Hover/Click
May25 231127 1279.50 1283.50 1274.25 1279.50 +1.00 60 1,916 +1 Hover/Click
Jul25 231127 1285.00 1285.25 1279.75 1282.25 +0.75 33 227 +6 Hover/Click
Aug25 231127 1273.25 1273.25 1273.25 1273.25 +0.75 0 1 +0 Hover/Click
Sep25 231127 1243.75 1243.75 1243.75 1243.75 +0.75 0 5 +0 Hover/Click
Nov25 231127 1238.25 1241.25 1235.25 1239.25 +0.50 52 625 +17 Hover/Click
Total Volume and Open Interest 228,132 749,539 +4,343  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231127 458.10 466.50 455.10 458.70 +1.30 44,368 69,689 -10,301 Hover/Click
Jan24 231127 434.10 440.20 430.90 436.60 +2.50 69,498 172,832 +1,272 Hover/Click
Mar24 231127 420.60 425.30 417.70 422.60 +1.10 44,958 140,645 +5,364 Hover/Click
May24 231127 411.00 414.70 408.00 411.90 -0.40 22,640 94,854 -354 Hover/Click
Jul24 231127 409.10 411.20 405.00 408.60 -1.00 15,672 50,042 +1,260 Hover/Click
Aug24 231127 403.60 406.00 400.10 403.70 -1.30 2,253 7,261 +201 Hover/Click
Sep24 231127 396.60 399.80 394.40 397.80 -1.50 1,412 4,278 +14 Hover/Click
Oct24 231127 389.40 392.90 387.90 391.50 -1.20 1,517 6,203 +217 Hover/Click
Dec24 231127 391.60 394.10 389.00 393.00 -0.80 3,131 19,970 +488 Hover/Click
Jan25 231127 390.00 392.00 388.10 391.80 -0.70 131 1,659 +36 Hover/Click
Total Volume and Open Interest 205,591 568,825 -1,806  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231127 52.00 52.22 51.10 51.91 +0.38 26,989 34,570 -6,251 Hover/Click
Jan24 231127 50.34 51.37 50.09 51.06 +0.77 59,232 146,836 +81 Hover/Click
Mar24 231127 50.37 51.07 49.89 50.75 +0.65 30,402 119,426 +459 Hover/Click
May24 231127 50.26 51.02 49.91 50.74 +0.62 13,550 62,407 -608 Hover/Click
Jul24 231127 50.07 50.92 49.85 50.67 +0.61 9,998 65,960 +1,053 Hover/Click
Aug24 231127 49.96 50.49 49.50 50.29 +0.58 1,666 16,688 +399 Hover/Click
Sep24 231127 49.57 50.08 49.19 49.89 +0.52 847 12,689 +95 Hover/Click
Oct24 231127 49.43 49.55 48.73 49.39 +0.49 707 8,207 -150 Hover/Click
Dec24 231127 48.63 49.36 48.51 49.17 +0.44 1,386 31,674 +242 Hover/Click
Jan25 231127 49.03 49.19 48.45 49.03 +0.43 21 1,540 +7 Hover/Click
Total Volume and Open Interest 144,921 503,902 -4,671  
Canola(WCE) Weekly Monthly
Jan24 231127 695.1 704.8 692.7 702.3 +7.0 6,187 121,030 -780 Hover/Click
Mar24 231127 699.1 707.9 696.6 704.9 +5.5 4,047 74,103 -215 Hover/Click
May24 231127 703.5 710.8 700.4 708.4 +4.7 1,160 42,775 +183 Hover/Click
Jul24 231127 707.0 714.0 703.7 711.5 +4.7 742 15,310 -267 Hover/Click
Nov24 231127 697.2 704.0 695.4 702.1 +5.1 404 9,906 -27 Hover/Click
Jan25 231127 702.6 702.6 702.6 702.6 +5.4 0 140 +0 Hover/Click
Total Volume and Open Interest 12,540 263,280 -1,106  
Corn(CBOT) Weekly Monthly
Dec23 231127 464.25 465.75 453.75 455.50 -7.75 126,935 287,381 -28,915 Hover/Click
Mar24 231127 483.25 485.00 473.00 475.25 -7.25 131,956 599,416 +15,391 Hover/Click
May24 231127 495.25 497.00 485.00 486.75 -7.75 21,934 147,466 +2,848 Hover/Click
Jul24 231127 504.25 505.75 494.50 496.00 -7.75 20,060 174,123 +3,383 Hover/Click
Sep24 231127 504.75 507.00 496.50 498.25 -7.00 5,059 61,633 +686 Hover/Click
Dec24 231127 511.25 512.75 502.75 504.25 -6.50 9,977 140,622 +2,019 Hover/Click
Mar25 231127 520.75 522.50 513.00 514.50 -6.25 517 6,035 +21 Hover/Click
May25 231127 524.00 527.00 517.50 519.25 -6.00 75 1,690 +23 Hover/Click
Jul25 231127 525.25 526.50 518.00 519.25 -5.50 184 3,192 +73 Hover/Click
Sep25 231127 507.00 507.75 507.00 507.75 -3.00 6 102 +0 Hover/Click
Total Volume and Open Interest 316,856 1,426,767 -4,392  
Wheat(CBOT) Weekly Monthly
Dec23 231127 550.00 552.75 527.50 534.25 -14.50 29,106 61,142 -7,766 Hover/Click
Mar24 231127 578.50 582.00 556.25 561.00 -16.25 57,250 240,784 +2,467 Hover/Click
May24 231127 592.75 595.50 572.50 576.25 -15.25 17,653 56,376 +1,756 Hover/Click
Jul24 231127 605.75 608.00 586.00 589.00 -15.00 8,022 57,981 +72 Hover/Click
Sep24 231127 619.25 622.00 600.50 603.25 -15.00 1,735 12,219 +76 Hover/Click
Dec24 231127 634.75 638.50 617.00 620.00 -14.75 968 12,598 +18 Hover/Click
Total Volume and Open Interest 115,099 442,875 -3,385  
Wheat(KCBT) Weekly Monthly
Dec23 231127 602.50 609.00 588.50 590.00 -12.00 12,869 23,108 -3,465 Hover/Click
Mar24 231127 612.00 617.50 595.50 596.50 -15.00 23,296 125,252 +1,845 Hover/Click
May24 231127 619.75 624.25 602.75 603.25 -15.25 6,527 39,160 +315 Hover/Click
Jul24 231127 628.25 631.00 609.75 610.25 -15.25 3,302 27,400 +455 Hover/Click
Sep24 231127 642.25 643.00 622.25 623.00 -14.50 1,347 5,495 +69 Hover/Click
Dec24 231127 657.50 657.50 638.00 638.50 -13.50 540 3,934 +229 Hover/Click
Mar25 231127 657.25 658.00 646.25 646.75 -11.75 25 394 +20 Hover/Click
Total Volume and Open Interest 47,906 224,837 -532  
Wheat(MGE) Weekly Monthly
Dec23 231127 697.00 699.75 682.50 684.50 -12.25 5,202 13,300 -3,727 Hover/Click
Mar24 231127 714.50 718.25 697.50 699.75 -14.75 7,220 41,030 -205 Hover/Click
May24 231127 724.25 727.25 706.50 708.25 -15.00 2,209 8,011 +777 Hover/Click
Jul24 231127 733.75 733.75 717.25 719.00 -13.00 138 3,712 -1 Hover/Click
Sep24 231127 741.00 741.00 726.25 729.25 -11.25 85 2,980 +7 Hover/Click
Dec24 231127 750.75 752.00 744.00 744.00 -7.75 26 771 +12 Hover/Click
Total Volume and Open Interest 14,880 69,827 -3,137  
Oats(CBOT) Weekly Monthly
Dec23 231127 367.75 380.50 364.50 365.25 -7.75 298 1,605 -132 Hover/Click
Mar24 231127 390.00 394.00 377.75 380.25 -9.50 724 2,827 +16 Hover/Click
May24 231127 390.75 390.75 390.75 390.75 -9.00 10 273 +4 Hover/Click
Jul24 231127 397.75 397.75 397.75 397.75 -9.00 0 72 +0 Hover/Click
Total Volume and Open Interest 1,032 4,828 -112  
Rough Rice(CBOT) Weekly Monthly
Jan24 231127 17.51 17.65 17.22 17.24 -0.33 1,061 9,961 +330 Hover/Click
Mar24 231127 17.74 17.78 17.42 17.44 -0.31 127 1,252 +50 Hover/Click
May24 231127 17.82 17.82 17.63 17.63 -0.24 0 15 +0 Hover/Click
Jul24 231127 17.83 17.83 17.75 17.75 -0.05 0 15 +0 Hover/Click
Total Volume and Open Interest 1,189 11,954 +381  
Live Cattle(CME) Weekly Monthly
Dec23 231127 170.830 172.100 168.435 168.785 -1.465 7,349 38,268 -1,568 Hover/Click
Feb24 231127 171.500 172.535 168.630 168.830 -2.155 16,882 107,971 -689 Hover/Click
Apr24 231127 173.800 174.700 170.500 170.685 -2.615 6,639 55,385 +112 Hover/Click
Jun24 231127 169.950 170.800 166.500 166.685 -2.815 4,064 41,512 +358 Hover/Click
Aug24 231127 170.380 171.400 167.150 167.285 -2.765 1,351 18,756 +5 Hover/Click
Oct24 231127 176.150 176.580 172.535 172.630 -2.670 472 8,287 +31 Hover/Click
Total Volume and Open Interest 37,188 280,928 -1,595  
Feeder Cattle(CME) Weekly Monthly
Jan24 231127 220.485 220.785 212.130 212.800 -6.530 4,141 23,050 +18 Hover/Click
Mar24 231127 223.830 224.350 215.600 216.300 -6.435 2,009 10,926 +98 Hover/Click
Apr24 231127 227.800 228.400 219.850 220.235 -6.450 1,018 6,190 +44 Hover/Click
May24 231127 231.900 232.185 223.700 223.880 -6.605 607 4,728 +120 Hover/Click
Aug24 231127 245.785 245.785 237.700 238.000 -6.380 279 4,351 +40 Hover/Click
Sep24 231127 248.100 248.200 240.485 240.880 -5.805 101 1,038 +21 Hover/Click
Oct24 231127 249.630 250.000 242.500 243.185 -5.215 22 376 +2 Hover/Click
Total Volume and Open Interest 8,188 50,744 +348  
Lean Hogs(CME) Weekly Monthly
Dec23 231127 67.580 68.480 67.180 67.880 +0.300 8,728 31,205 -1,303 Hover/Click
Feb24 231127 68.980 69.650 66.830 66.930 -1.850 17,379 77,564 +1,724 Hover/Click
Apr24 231127 75.500 76.280 73.550 73.630 -1.650 6,537 36,844 +435 Hover/Click
May24 231127 82.830 82.830 81.000 81.150 -0.880 90 1,305 +0  
Jun24 231127 91.000 91.750 89.680 89.880 -0.970 3,152 16,944 +71 Hover/Click
Jul24 231127 93.030 93.850 91.980 92.200 -0.830 1,510 12,808 -70 Hover/Click
Aug24 231127 93.850 94.400 92.650 92.880 -0.750 1,278 7,064 +335 Hover/Click
Oct24 231127 80.300 81.050 79.430 79.680 -0.620 486 3,920 +110 Hover/Click
Total Volume and Open Interest 39,189 189,243 +1,305  
Class III Milk(CME) Weekly Monthly
Nov23 231127 17.16 17.17 17.13 17.15 +0.02 11 3,594 +5 Hover/Click
Dec23 231127 16.27 16.57 16.27 16.36 +0.01 765 6,710 +143 Hover/Click
Jan24 231127 16.40 16.57 16.34 16.35 -0.09 395 3,695 +193 Hover/Click
Feb24 231127 16.85 16.99 16.83 16.86 -0.12 199 2,365 +123 Hover/Click
Mar24 231127 17.60 17.62 17.45 17.46 -0.16 56 1,442 +3 Hover/Click
Apr24 231127 17.93 17.93 17.87 17.90 unch 5 1,002 +0 Hover/Click
May24 231127 18.01 18.08 18.01 18.08 +0.03 25 925 +0 Hover/Click
Jun24 231127 18.29 18.29 18.25 18.26 unch 18 949 +10 Hover/Click
Jul24 231127 18.48 18.48 18.48 18.48 unch 1 662 +1 Hover/Click
Aug24 231127 18.53 18.61 18.53 18.61 +0.01 0 671 +0 Hover/Click
Sep24 231127 18.68 18.70 18.56 18.70 unch 6 655 +4 Hover/Click
Oct24 231127 18.75 18.78 18.70 18.70 -0.05 0 436 +0 Hover/Click
Nov24 231127 18.70 18.70 18.70 18.70 -0.02 0 409 +0 Hover/Click
Total Volume and Open Interest 1,481 23,973 +482  
Cocoa(ICE) Weekly Monthly
Dec23 231127 4220 4267 4220 4260 +41 9,761 1,324 -592 Hover/Click
Mar24 231127 4096 4143 4083 4130 +41 37,817 145,483 -820 Hover/Click
May24 231127 4073 4108 4056 4098 +37 12,480 56,877 -248 Hover/Click
Jul24 231127 4024 4073 4020 4062 +40 5,391 43,170 +1,102 Hover/Click
Sep24 231127 3975 4013 3961 4002 +40 2,945 16,389 +801 Hover/Click
Dec24 231127 3842 3880 3828 3875 +48 2,139 16,895 +5,328 Hover/Click
Mar25 231127 3726 3752 3708 3747 +39 749 3,613 +165 Hover/Click
Total Volume and Open Interest 71,574 284,417 +5,737  
Coffee "C"(ICE) Weekly Monthly
Dec23 231127 176.80 182.90 176.80 179.70 +1.05 344 558 -286 Hover/Click
Mar24 231127 167.00 172.50 166.00 169.05 +0.90 14,314 107,927 +78 Hover/Click
May24 231127 165.00 169.60 164.45 166.30 -0.30 5,619 44,359 +259 Hover/Click
Jul24 231127 166.30 169.95 165.10 166.80 -0.40 2,200 13,846 -34 Hover/Click
Sep24 231127 167.35 170.95 166.25 168.00 -0.40 817 7,062 +69 Hover/Click
Dec24 231127 168.65 172.85 168.15 170.00 -0.25 521 11,795 -13 Hover/Click
Total Volume and Open Interest 24,018 189,019 +95  
Orange Juice(ICE) Weekly Monthly
Jan24 231127 411.90 416.15 403.30 404.30 -6.80 722 7,365 -78 Hover/Click
Mar24 231127 397.45 400.50 392.25 393.20 -4.30 201 1,678 +10 Hover/Click
May24 231127 387.80 387.85 384.50 384.50 -3.75 33 388 -11 Hover/Click
Jul24 231127 379.85 379.85 376.70 376.70 -3.60 9 69 -13 Hover/Click
Sep24 231127 367.05 367.05 367.05 367.05 -3.60 0 6 +0 Hover/Click
Nov24 231127 356.70 356.70 356.70 356.70 -3.60 0 1 +0 Hover/Click
Total Volume and Open Interest 965 9,517 -92  
Sugar #11(ICE) Weekly Monthly
Mar24 231127 26.98 27.30 26.80 27.20 +0.22 41,572 435,120 +3,161 Hover/Click
May24 231127 25.76 26.04 25.57 25.96 +0.21 13,493 155,233 +1,585 Hover/Click
Jul24 231127 24.76 25.00 24.60 24.94 +0.17 9,388 119,223 +360 Hover/Click
Oct24 231127 24.31 24.49 24.15 24.45 +0.13 4,077 82,749 -52 Hover/Click
Mar25 231127 24.15 24.36 24.02 24.32 +0.13 1,886 36,584 +30 Hover/Click
May25 231127 22.80 23.03 22.71 23.00 +0.14 662 16,820 +123 Hover/Click
Jul25 231127 21.75 21.97 21.65 21.94 +0.15 594 11,810 +150 Hover/Click
Oct25 231127 21.40 21.54 21.26 21.54 +0.15 449 10,608 +114 Hover/Click
Total Volume and Open Interest 72,501 877,434 +5,540  
London Cocoa(LCE) Weekly Monthly
Dec23 231127 3493 3519 3489 3516 +27 1,242 50,539 -480 Hover/Click
Mar24 231127 3465 3484 3456 3479 +20 5,974 147,329 -3,322 Hover/Click
May24 231127 3323 3346 3319 3343 +21 1,925 57,280 +273 Hover/Click
Jul24 231127 3189 3214 3183 3211 +22 692 51,565 -56 Hover/Click
Sep24 231127 3107 3125 3091 3119 +23 449 24,613 -167 Hover/Click
Dec24 231127 2976 2983 2948 2975 +18 301 27,845 -56 Hover/Click
Mar25 231127 2925 2929 2905 2925 +19 775 22,904 +100 Hover/Click
Total Volume and Open Interest 11,377 383,186 -3,708  
London Sugar(LCE) Weekly Monthly
Mar24 231127 736.00 748.70 735.00 745.60 +7.60 1,450 45,116 +178 Hover/Click
May24 231127 716.20 726.50 715.50 724.70 +6.40 406 20,207 -58 Hover/Click
Aug24 231127 689.70 697.40 688.20 696.30 +4.80 210 7,793 +20 Hover/Click
Oct24 231127 667.40 673.00 664.60 672.70 +3.80 56 3,588 +16 Hover/Click
Dec24 231127 653.40 658.90 651.00 658.50 +2.90 2 2,594 +0 Hover/Click
Total Volume and Open Interest 2,125 81,264 +156  
Cotton(ICE) Weekly Monthly
Dec23 231127 80.42 80.42 78.59 78.59 -1.80 10,659 1,079 -2,815 Hover/Click
Mar24 231127 80.80 80.99 79.01 79.26 -1.73 19,784 104,047 +642 Hover/Click
May24 231127 81.45 81.45 79.71 79.87 -1.82 5,466 38,968 +447 Hover/Click
Jul24 231127 81.91 81.91 80.35 80.45 -1.79 1,987 25,946 +493 Hover/Click
Oct24 231127 78.30 78.30 78.30 78.30 -1.46 5 37 -4 Hover/Click
Dec24 231127 78.01 78.01 76.98 77.05 -1.36 546 22,795 -260 Hover/Click
Total Volume and Open Interest 38,457 193,673 -1,492  
Crude Oil(NYM) Weekly Monthly
Jan24 231127 75.31 76.23 74.06 74.86 -0.68 389,325 343,271 +4,001 Hover/Click
Feb24 231127 75.57 76.42 74.35 75.09 -0.68 99,855 132,645 -2,381 Hover/Click
Mar24 231127 75.72 76.47 74.46 75.22 -0.61 87,188 123,673 +4,257 Hover/Click
Apr24 231127 75.80 76.39 74.46 75.20 -0.55 28,277 73,820 +2,036 Hover/Click
May24 231127 75.62 76.24 74.35 75.09 -0.51 14,212 45,993 -766 Hover/Click
Jun24 231127 75.29 76.02 74.16 74.90 -0.48 54,891 153,953 -421 Hover/Click
Jul24 231127 74.91 75.73 73.95 74.66 -0.46 6,989 39,773 +645 Hover/Click
Aug24 231127 74.20 74.96 73.72 74.36 -0.43 6,531 40,680 -186 Hover/Click
Sep24 231127 74.62 74.90 73.38 74.04 -0.41 10,010 62,229 +156 Hover/Click
Oct24 231127 74.26 74.26 73.09 73.69 -0.41 1,390 36,068 +69 Hover/Click
Nov24 231127 73.66 74.26 73.24 73.35 -0.40 1,383 33,815 -32 Hover/Click
Dec24 231127 73.50 74.02 72.41 73.00 -0.40 41,995 156,452 +367 Hover/Click
Jan25 231127 73.06 73.31 72.41 72.62 -0.39 305 24,521 +169 Hover/Click
Feb25 231127 72.25 72.25 72.21 72.25 -0.38 166 14,875 +84 Hover/Click
Mar25 231127 71.89 72.60 71.59 71.89 -0.38 1,348 17,817 +379 Hover/Click
Apr25 231127 71.56 71.56 71.53 71.56 -0.37 59 8,048 +13 Hover/Click
Total Volume and Open Interest 774,983 1,558,716 +9,472  
e-miNY Crude Oil(NYM)
Jan24 231127 75.200 76.225 74.050 74.850 -0.700 14,869 3,235 -24  
Feb24 231127 75.525 76.400 74.375 75.100 -0.675 1,100 882 +67  
Mar24 231127 75.400 76.400 74.525 75.225 -0.600 50 230 +2  
Apr24 231127 74.825 75.700 74.600 75.200 -0.550 6 51 +1  
May24 231127 75.350 75.700 74.700 75.100 -0.500 12 12 -2  
Jun24 231127 75.575 75.800 74.400 74.900 -0.475 21 73 -1  
Jul24 231127 75.050 75.050 74.575 74.650 -0.475 5 29 +2  
Aug24 231127 74.350 74.350 74.350 74.350 -0.450 14 11 +0  
Sep24 231127 74.450 74.750 74.050 74.050 -0.400 0 9 +0  
Oct24 231127 73.700 73.700 73.700 73.700 -0.400        
Total Volume and Open Interest 16,156 4,760 +54  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231127 282.30 287.78 279.73 283.79 +0.22 33,069 34,740 -6,468 Hover/Click
Jan24 231127 274.95 279.69 272.33 275.32 -0.91 66,665 80,377 +984 Hover/Click
Feb24 231127 271.49 275.63 268.84 271.22 -1.31 31,116 33,389 +156 Hover/Click
Mar24 231127 267.42 271.42 265.22 267.21 -1.45 21,807 34,311 +979 Hover/Click
Apr24 231127 262.38 266.40 260.60 262.39 -1.48 11,543 32,468 +1,936 Hover/Click
May24 231127 259.75 262.88 257.56 258.99 -1.58 4,995 14,321 -102 Hover/Click
Jun24 231127 256.00 260.50 255.53 256.69 -1.70 6,876 25,297 +277 Hover/Click
Jul24 231127 257.78 259.59 255.31 255.86 -1.74 2,082 8,000 +174 Hover/Click
Aug24 231127 258.48 259.27 255.36 255.65 -1.79 1,017 5,980 -28 Hover/Click
Sep24 231127 258.35 259.18 255.95 256.09 -1.82 1,151 9,353 +171 Hover/Click
Oct24 231127 258.55 259.26 256.27 256.27 -1.88 408 3,764 -26 Hover/Click
Nov24 231127 257.30 258.74 255.68 255.68 -1.83 434 2,879 +23 Hover/Click
Dec24 231127 256.15 257.86 253.98 254.49 -1.78 1,402 15,652 +134 Hover/Click
Jan25 231127 253.84 256.42 252.64 253.27 -1.69 119 1,949 +4 Hover/Click
Total Volume and Open Interest 182,730 308,535 -1,792  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231127 216.35 221.32 214.62 217.99 +1.48 38,662 34,306 -8,683 Hover/Click
Jan24 231127 213.44 217.74 211.28 214.54 +0.88 69,312 123,019 +670 Hover/Click
Feb24 231127 214.02 217.99 211.88 214.82 +0.56 18,386 39,839 +2,563 Hover/Click
Mar24 231127 216.62 219.53 213.70 216.41 +0.34 10,162 35,076 +721 Hover/Click
Apr24 231127 236.12 238.85 233.36 235.86 +0.20 3,366 25,765 +128 Hover/Click
May24 231127 236.50 239.17 233.81 236.21 +0.09 2,859 17,262 +86 Hover/Click
Jun24 231127 234.70 238.31 233.00 235.45 +0.04 3,770 27,325 +692 Hover/Click
Jul24 231127 232.35 236.08 231.68 233.32 +0.01 1,047 13,595 +113 Hover/Click
Aug24 231127 230.43 232.97 228.68 230.34 +0.04 750 5,600 -26 Hover/Click
Sep24 231127 226.47 228.24 224.68 226.31 +0.03 1,589 6,678 +228 Hover/Click
Total Volume and Open Interest 152,741 348,048 -3,057  
e-miNY RBOB Gasoline(NYM)
Dec23 231127 217.99 217.99 217.99 217.99 +1.48 0 1 +0  
Jan24 231127 214.54 214.54 214.54 214.54 +0.88        
Feb24 231127 214.82 214.82 214.82 214.82 +0.56        
Mar24 231127 216.41 216.41 216.41 216.41 +0.34        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231127 2.778 2.820 2.709 2.794 -0.061 59,224 26,326 -10,238 Hover/Click
Jan24 231127 2.924 2.956 2.867 2.946 -0.053 139,526 331,792 -3,085 Hover/Click
Feb24 231127 2.872 2.901 2.821 2.898 -0.051 41,907 96,138 +1,605 Hover/Click
Mar24 231127 2.727 2.754 2.689 2.751 -0.053 40,199 188,736 +5,134 Hover/Click
Apr24 231127 2.677 2.696 2.633 2.694 -0.040 22,980 102,116 +1,745 Hover/Click
May24 231127 2.732 2.758 2.695 2.756 -0.034 11,777 78,730 -1,074 Hover/Click
Jun24 231127 2.861 2.896 2.837 2.895 -0.030 5,505 28,296 +657 Hover/Click
Jul24 231127 3.019 3.037 2.981 3.037 -0.025 5,655 46,482 +507 Hover/Click
Aug24 231127 3.045 3.084 3.025 3.082 -0.020 2,545 19,941 +151 Hover/Click
Sep24 231127 3.038 3.074 3.011 3.073 -0.014 3,620 31,119 +948 Hover/Click
Oct24 231127 3.102 3.159 3.088 3.158 -0.004 9,795 60,217 +978 Hover/Click
Nov24 231127 3.505 3.550 3.474 3.549 +0.002 1,965 16,863 -97 Hover/Click
Dec24 231127 3.996 4.051 3.966 4.050 +0.011 1,508 29,175 +217 Hover/Click
Jan25 231127 4.264 4.338 4.251 4.334 +0.015 4,768 49,651 +95 Hover/Click
Feb25 231127 4.179 4.240 4.162 4.236 +0.015 736 13,392 +173 Hover/Click
Mar25 231127 3.814 3.881 3.809 3.874 +0.015 1,446 28,773 +283 Hover/Click
Total Volume and Open Interest 359,783 1,313,789 -2,851  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231127 80.40 81.17 79.13 79.98 -0.60 108,324 226,820 -8,596 Hover/Click
Feb24 231127 80.16 81.14 79.07 79.87 -0.61 153,767 424,318 -9,447 Hover/Click
Mar24 231127 80.06 80.97 78.95 79.73 -0.58 86,141 278,106 +2,038 Hover/Click
Apr24 231127 79.94 80.78 78.82 79.57 -0.55 35,907 139,638 -2,546 Hover/Click
May24 231127 79.79 80.60 78.70 79.41 -0.55 19,651 100,255 -193 Hover/Click
Jun24 231127 79.62 80.40 78.56 79.22 -0.55 28,557 166,059 +873 Hover/Click
Jul24 231127 79.62 80.16 78.36 79.00 -0.53 6,026 47,690 +561 Hover/Click
Aug24 231127 79.34 79.86 78.11 78.73 -0.51 3,780 58,381 +995 Hover/Click
Sep24 231127 79.03 79.55 77.83 78.44 -0.49 7,234 62,228 +344 Hover/Click
Oct24 231127 78.81 79.12 77.59 78.14 -0.47 1,472 42,701 +100 Hover/Click
Nov24 231127 78.49 78.88 77.25 77.82 -0.46 683 28,986 +131 Hover/Click
Dec24 231127 77.98 78.56 76.95 77.50 -0.44 18,933 182,557 +1,101 Hover/Click
Jan25 231127 77.71 77.83 77.17 77.17 -0.43 637 29,153 -96 Hover/Click
Feb25 231127 77.37 77.52 76.84 76.84 -0.43 898 27,192 +144 Hover/Click
Total Volume and Open Interest 484,844 2,104,721 -12,570  
Gas Oil(ICE) Weekly Monthly
Dec23 231127 812.75 827.50 806.75 817.25 -16.50 21,954 101,564 -3,785 Hover/Click
Jan24 231127 795.25 810.00 789.50 800.75 -15.25 36,055 138,756 +1,218 Hover/Click
Feb24 231127 792.25 803.25 784.25 795.00 -14.75 15,525 67,477 -228 Hover/Click
Mar24 231127 787.50 795.75 778.50 788.25 -14.50 10,479 58,771 -102 Hover/Click
Apr24 231127 776.50 786.25 769.50 779.25 -14.25 5,952 37,717 +208 Hover/Click
May24 231127 771.00 779.50 764.25 772.75 -13.75 3,901 31,187 -265 Hover/Click
Jun24 231127 766.25 775.00 759.75 768.25 -13.50 6,097 43,811 +862 Hover/Click
Jul24 231127 760.00 771.00 758.50 765.25 -13.50 1,477 19,093 -9 Hover/Click
Aug24 231127 758.25 769.25 756.25 762.75 -13.50 957 15,269 +213 Hover/Click
Sep24 231127 756.50 765.75 754.75 760.75 -13.25 897 24,804 +183 Hover/Click
Total Volume and Open Interest 108,136 636,010 -1,339  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231127 75.36 76.24 74.09 74.86 -0.68 13,054 95,414 -681 Hover/Click
Feb24 231127 75.78 76.38 74.39 75.09 -0.68 15,337 70,014 +80 Hover/Click
Mar24 231127 75.31 76.42 74.54 75.22 -0.61 11,549 41,469 -97 Hover/Click
Apr24 231127 75.25 76.35 74.46 75.20 -0.55 8,885 20,265 +778 Hover/Click
May24 231127 75.03 76.20 74.44 75.09 -0.51 3,918 13,282 +176 Hover/Click
Jun24 231127 74.91 75.98 74.23 74.90 -0.48 5,516 72,035 +923 Hover/Click
Jul24 231127 75.04 75.04 74.38 74.66 -0.46 252 16,421 +58 Hover/Click
Aug24 231127 74.73 74.73 74.36 74.36 -0.43 107 13,202 +5 Hover/Click
Sep24 231127 74.34 74.43 74.04 74.04 -0.41 798 28,718 +77 Hover/Click
Oct24 231127 73.69 73.69 73.69 73.69 -0.41 76 9,552 +0 Hover/Click
Nov24 231127 73.35 73.35 73.35 73.35 -0.40 128 8,718 -58 Hover/Click
Dec24 231127 72.85 73.83 72.85 73.00 -0.40 2,238 71,192 -29 Hover/Click
Jan25 231127 72.62 72.62 72.62 72.62 -0.39 6 7,869 -2 Hover/Click
Feb25 231127 72.25 72.25 72.25 72.25 -0.38 1 3,575 +0 Hover/Click
Mar25 231127 71.89 71.89 71.89 71.89 -0.38 20 3,455 +2 Hover/Click
Apr25 231127 71.56 71.56 71.56 71.56 -0.37 0 2,554 +0 Hover/Click
Total Volume and Open Interest 62,779 563,436 +1,359  
US Dollar Index(ICE) Weekly Monthly
Dec23 231127 103.315 103.440 103.060 103.105 -0.200 18,382 35,350 +0 Hover/Click
Mar24 231127 102.955 103.020 102.715 102.735 -0.200 161 841 +0 Hover/Click
Jun24 231127 102.370 102.370 102.370 102.370 -0.200 0 9 +0 Hover/Click
Total Volume and Open Interest 18,543 36,205 +0  
Australian Dollar(CME) Weekly Monthly
Dec23 231127 65.87 66.19 65.71 66.13 +0.19 97,982 192,145 -2,675 Hover/Click
Mar24 231127 66.02 66.35 65.89 66.30 +0.19 414 1,479 +88 Hover/Click
Jun24 231127 66.10 66.43 66.03 66.43 +0.19 13 70 +5 Hover/Click
Total Volume and Open Interest 98,707 194,146 -2,452  
British Pound(CME) Weekly Monthly
Dec23 231127 126.07 126.46 125.92 126.35 +0.25 99,063 203,476 -582 Hover/Click
Mar24 231127 126.11 126.54 126.02 126.44 +0.26 98 2,847 +15 Hover/Click
Jun24 231127 126.15 126.60 126.09 126.49 +0.26 0 296 +0 Hover/Click
Total Volume and Open Interest 99,672 207,958 -699  
Canadian Dollar(CME) Weekly Monthly
Dec23 231127 73.39 73.47 73.22 73.42 -0.08 67,562 195,993 -153 Hover/Click
Mar24 231127 73.50 73.58 73.34 73.53 -0.08 391 5,089 +115 Hover/Click
Jun24 231127 73.57 73.63 73.45 73.63 -0.08 27 1,183 +14 Hover/Click
Sep24 231127 73.73 73.73 73.55 73.73 -0.06 0 277 +0 Hover/Click
Total Volume and Open Interest 68,081 203,251 +3  
Japanese Yen(CME) Weekly Monthly
Dec23 231127 67.11 67.54 67.03 67.51 +0.40 219,589 257,096 -3,166 Hover/Click
Mar24 231127 68.09 68.55 68.04 68.53 +0.42 2,810 3,352 +352 Hover/Click
Jun24 231127 69.33 69.52 69.02 69.50 +0.41 59 213 +18 Hover/Click
Total Volume and Open Interest 222,774 262,166 -2,737  
Swiss Franc(CME) Weekly Monthly
Dec23 231127 113.70 113.96 113.53 113.86 +0.15 21,066 58,683 +1,090 Hover/Click
Mar24 231127 114.79 115.11 114.68 115.00 +0.15 21 811 +12 Hover/Click
Jun24 231127 116.13 116.21 115.87 116.13 +0.16 0 138 +0 Hover/Click
Total Volume and Open Interest 21,088 59,916 +1,101  
EuroFX(CME) Weekly Monthly
Dec23 231127 109.55 109.69 109.35 109.66 +0.15 233,355 696,530 +5,647 Hover/Click
Mar24 231127 109.98 110.14 109.81 110.11 +0.15 3,013 14,170 +1,213 Hover/Click
Jun24 231127 110.43 110.58 110.27 110.57 +0.16 61 2,408 +48 Hover/Click
Total Volume and Open Interest 237,280 719,544 +7,180  
Mexican Peso(CME) Weekly Monthly
Dec23 231127 582.50 585.13 579.00 581.75 -0.88 50,882 229,830 +4,185 Hover/Click
Mar24 231127 573.88 576.25 570.63 573.00 -0.75 1,006 1,247 +949 Hover/Click
Total Volume and Open Interest 51,888 231,106 +5,134  
Brazilian Real(CME) Weekly Monthly
Dec23 231127 204.30 205.20 203.20 203.90 -0.05 9,272 70,257 -1,215 Hover/Click
Jan24 231127 203.70 204.60 202.60 203.25 -0.05 1,985 3,259 +507  
Feb24 231127 202.50 202.50 202.50 202.50 -0.15        
Mar24 231127 201.85 201.85 201.85 201.85 -0.20       Hover/Click
Total Volume and Open Interest 11,257 73,516 -708  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231127 114~290 116~050 114~150 116~010 +1~060 744,893 812,370 -254,587 Hover/Click
Mar24 231127 115~000 116~070 114~170 116~030 +1~060 413,578 582,435 +267,244 Hover/Click
Jun24 231127 115~050 116~110 114~290 116~110 +1~060 0 2 +0 Hover/Click
Total Volume and Open Interest 1,158,471 1,394,807 +12,657  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231127 108~135 109~015 108~060 109~000 +0~195 3,694,051 3,044,069 -876,723 Hover/Click
Mar24 231127 108~255 109~135 108~185 109~120 +0~190 2,281,051 1,979,978 +942,638 Hover/Click
Jun24 231127 110~025 110~025 109~145 110~025 +0~190 0 9 +0 Hover/Click
Total Volume and Open Interest 5,975,102 5,024,056 +65,915  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231127 105~196 106~000 105~150 105~310 +0~120 3,555,818 3,917,168 -1,021,380 Hover/Click
Mar24 231127 106~026 106~150 105~296 106~140 +0~120 2,515,612 2,450,361 +1,215,950 Hover/Click
Jun24 231127 106~290 106~290 106~290 106~290 +0~120 0 1 +0 Hover/Click
Total Volume and Open Interest 6,071,430 6,367,530 +194,570  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231127 101~130 101~182 101~113 101~176 +0~050 1,816,654 2,614,183 -739,307 Hover/Click
Mar24 231127 101~263 101~312 101~244 101~303 +0~042 1,246,462 1,613,609 +763,111 Hover/Click
Jun24 231127 102~111 102~111 102~111 102~111 +0~042 0 1 +0 Hover/Click
Total Volume and Open Interest 3,063,116 4,227,793 +23,804  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231127 94.740 94.755 94.735 94.755 +0.015 87,479 292,117 -4,526  
Mar24 231127 94.745 94.795 94.740 94.790 +0.040 84,869 191,724 +8,285  
Jun24 231127 94.890 94.970 94.885 94.965 +0.065 68,013 165,628 -2,329  
Sep24 231127 95.120 95.215 95.110 95.205 +0.080 59,536 132,614 +692  
Dec24 231127 95.350 95.450 95.340 95.445 +0.090 83,812 205,781 -4,809  
Mar25 231127 95.535 95.645 95.525 95.640 +0.100 42,898 103,427 +580  
Jun25 231127 95.670 95.795 95.665 95.785 +0.110 45,848 97,884 +1,454  
Sep25 231127 95.775 95.895 95.765 95.885 +0.115 30,185 71,691 +1,288  
Dec25 231127 95.850 95.965 95.840 95.955 +0.110 26,980 76,642 +2,216  
Mar26 231127 95.910 96.025 95.900 96.005 +0.105 19,732 68,814 +414  
Jun26 231127 95.960 96.065 95.960 96.050 +0.100 19,298 45,290 -619  
Sep26 231127 95.995 96.100 95.990 96.080 +0.095 13,799 47,486 +1,573  
Dec26 231127 96.025 96.130 96.025 96.110 +0.095 8,600 23,826 +345  
Mar27 231127 96.050 96.155 96.050 96.135 +0.095 5,019 23,115 +102  
Jun27 231127 96.080 96.175 96.075 96.160 +0.095 6,519 15,351 -392  
Sep27 231127 96.105 96.185 96.105 96.175 +0.090 5,295 8,587 +775  
Dec27 231127 96.135 96.195 96.115 96.185 +0.090 3,570 7,893 +45  
Mar28 231127 96.120 96.195 96.120 96.185 +0.085 2,250 3,093 -297  
Total Volume and Open Interest 616,846 1,769,819 +4,854  
Ultra T-Bond(CBOT)
Dec23 231127 119~30 121~24 119~12 121~16 +1~22 1,016,461 1,033,713 -300,399  
Mar24 231127 120~27 122~20 120~08 122~12 +1~23 805,735 843,238 +526,182  
Jun24 231127 123~18 123~18 123~18 123~18 +1~23        
Total Volume and Open Interest 1,822,196 1,876,951 +225,783  
Ultra 10-Yr T-Note(CBOT)
Dec23 231127 112~005 112~285 111~225 112~265 +0~270 943,039 1,416,018 -363,203  
Mar24 231127 112~100 113~050 111~315 113~035 +0~270 553,248 837,739 +348,816  
Jun24 231127 112~100 112~270 112~100 112~270 +0~255 2 2 +2  
Total Volume and Open Interest 1,496,289 2,253,759 -14,385  
30 Day Federal Funds(CBOT)
Nov23 231127 94.670 94.673 94.670 94.670 -0.003 4,923 514,574 -173  
Dec23 231127 94.655 94.662 94.652 94.660 unch 30,751 122,429 +6,571  
Jan24 231127 94.650 94.660 94.650 94.655 unch 66,822 376,210 +13,312  
Feb24 231127 94.635 94.645 94.625 94.640 +0.005 74,309 308,217 +3,834  
Mar24 231127 94.650 94.670 94.650 94.660 +0.005 17,987 55,296 +3,667  
Apr24 231127 94.695 94.715 94.685 94.700 +0.005 40,521 202,406 +1,731  
Total Volume and Open Interest 282,219 1,793,293 +31,030  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231127 145.58 145.80 145.54 145.68 -0.40 5,179 13,208 -274 Hover/Click
Mar24 231127 144.79 144.86 144.79 144.86 -0.33 9 23 +3 Hover/Click
Jun24 231127 144.86 144.86 144.86 144.86 -0.33       Hover/Click
Total Volume and Open Interest 5,188 13,231 -271  
Euro-Buxl(EUREX)
Dec23 231127 126.76 128.94 126.28 128.58 +1.74 83,969 203,772 -6,985  
Mar24 231127 126.36 128.92 126.36 128.62 +1.72 426 7,042 -609  
Jun24 231127 128.48 128.48 128.48 128.48 +1.64        
Total Volume and Open Interest 84,395 210,814 -7,594  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231127 130.35 131.43 130.16 131.32 +1.00 726,057 1,318,212 -38,968 Hover/Click
Mar24 231127 130.93 131.78 130.51 131.67 +1.02 22,638 54,362 +7,993 Hover/Click
Jun24 231127 131.15 131.15 131.15 131.15 +0.92 0 2 +0 Hover/Click
Total Volume and Open Interest 748,695 1,372,576 -30,975  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231127 116.34 116.93 116.26 116.88 +0.57 680,163 1,263,446 -2,582 Hover/Click
Mar24 231127 115.88 116.48 115.83 116.44 +0.58 3,742 26,504 +2,278 Hover/Click
Jun24 231127 118.18 118.18 118.18 118.18 +0.54       Hover/Click
Total Volume and Open Interest 683,905 1,289,950 -304  
Euro-Schatz(EUREX)
Dec23 231127 104.93 105.12 104.92 105.11 +0.17 528,762 2,052,262 -17,861  
Mar24 231127 105.27 105.47 105.26 105.46 +0.18 11,936 44,474 +7,763  
Jun24 231127 105.90 105.90 105.90 105.90 +0.17 0 6 +0  
Total Volume and Open Interest 540,698 2,096,742 -10,098  
3-Mth Euribor(EUREX)
Dec23 231127 96.025 96.035 96.025 96.035 unch 230 218 -23  
Mar24 231127 96.130 96.145 96.130 96.145 +0.025 440 632 -33  
Jun24 231127 96.335 96.385 96.325 96.385 +0.055 1,936 858 -77  
Total Volume and Open Interest 5,303 4,986 -237  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231127 95~25 96~10 95~12 96~06 +0~25 276,586 325,384 -56,918 Hover/Click
Mar24 231127 96~01 96~15 95~18 96~11 +0~25 119,112 180,974 +86,090 Hover/Click
Total Volume and Open Interest 398,406 506,412 +29,208  
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 231127 96.025 96.035 96.025 96.035 +0.005 94,242 615,786 +6,799  
Mar24 231127 96.115 96.150 96.110 96.145 +0.030 117,595 689,849 -8,080  
Jun24 231127 96.325 96.400 96.315 96.385 +0.060 97,425 540,355 -12,129  
Total Volume and Open Interest 852,584 4,129,343 -38,087  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231127 95.59 95.60 95.58 95.60 +0.01 70,067 241,410 -2,210  
Mar24 231127 95.42 95.44 95.40 95.42 -0.01 57,843 302,683 +15,625  
Jun24 231127 95.38 95.39 95.36 95.37 -0.01 23,004 229,402 +4,360  
Sep24 231127 95.41 95.43 95.39 95.41 -0.01 17,253 153,708 +3,012  
Dec24 231127 95.50 95.51 95.46 95.48 -0.03 19,637 142,075 +2,909  
Mar25 231127 95.59 95.61 95.56 95.57 -0.03 10,625 87,573 +45  
Jun25 231127 95.67 95.69 95.62 95.64 -0.04 5,617 78,560 -707  
Sep25 231127 95.72 95.75 95.67 95.69 -0.04 3,320 58,043 +454  
Dec25 231127 95.77 95.77 95.70 95.72 -0.04 487 5,421 +171  
Mar26 231127 95.73 95.73 95.73 95.73 -0.03 238 2,431 +200  
Total Volume and Open Interest 208,144 1,302,301 +23,872  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231127 95.45 95.46 95.39 95.43 -0.02 114,532 1,300,543 -3,733  
Mar24 231127 95.39 95.41 95.39 95.41 -0.02 302 302 +302  
Total Volume and Open Interest 114,834 1,300,845 -3,431  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231127 95.80 95.81 95.75 95.77 -0.03 170,145 834,380 -4,557  
Mar24 231127 95.78 95.78 95.78 95.78 -0.03 0 10 +0  
Total Volume and Open Interest 170,145 834,390 -4,557  
Gold(CMX) Weekly Monthly
Dec23 231127 2002.5 2018.9 2001.4 2012.4 +9.4 199,370 154,123 -28,610 Hover/Click
Feb24 231127 2023.0 2039.4 2022.0 2033.0 +9.5 71,421 269,488 +20,572 Hover/Click
Apr24 231127 2043.0 2058.6 2041.4 2052.3 +9.5 6,525 33,521 -89 Hover/Click
Jun24 231127 2062.8 2078.1 2062.8 2072.2 +9.7 3,532 20,505 +358 Hover/Click
Aug24 231127 2080.5 2096.0 2080.5 2090.1 +9.6 4,705 9,470 -1,615 Hover/Click
Oct24 231127 2098.7 2113.4 2098.5 2108.4 +10.0 811 1,181 +150 Hover/Click
Dec24 231127 2116.4 2131.0 2116.4 2126.7 +10.1 582 6,146 +121 Hover/Click
Feb25 231127 2145.6 2145.6 2144.4 2144.4 +10.1 9 107 +0 Hover/Click
Apr25 231127 2161.4 2161.4 2160.2 2160.2 +10.1 0 99 +0 Hover/Click
Jun25 231127 2176.7 2176.7 2176.7 2176.7 +10.1 0 958 +0 Hover/Click
Aug25 231127 2192.6 2192.6 2192.6 2192.6 +10.1 0 6 +0 Hover/Click
Total Volume and Open Interest 293,700 502,814 -5,615  
Silver(CMX) Weekly Monthly
Dec23 231127 2437.5 2493.5 2432.0 2468.1 +34.0 54,280 35,225 -7,971 Hover/Click
Mar24 231127 2475.0 2529.0 2468.0 2503.8 +34.6 24,896 83,777 +7,493 Hover/Click
May24 231127 2500.0 2552.0 2493.0 2528.3 +34.6 375 8,617 +75 Hover/Click
Jul24 231127 2566.0 2568.0 2548.0 2552.0 +35.3 139 3,437 +11 Hover/Click
Sep24 231127 2590.5 2593.5 2574.7 2574.7 +34.9 68 737 +17 Hover/Click
Dec24 231127 2610.0 2625.0 2607.0 2607.7 +35.8 30 723 +5 Hover/Click
Mar25 231127 2646.1 2646.1 2646.1 2646.1 +35.8 0 1 +0 Hover/Click
Total Volume and Open Interest 79,972 133,968 -365  
Platinum(NYMEX) Weekly Monthly
Jan24 231127 936.5 946.7 918.2 923.2 -13.7 26,596 63,397 -2,211 Hover/Click
Apr24 231127 942.4 953.3 925.4 930.4 -13.4 1,809 7,552 +666 Hover/Click
Jul24 231127 953.0 959.1 932.9 937.2 -13.1 143 389 -59 Hover/Click
Oct24 231127 960.5 963.6 944.4 944.4 -13.2 9 364 -4 Hover/Click
Total Volume and Open Interest 28,600 71,817 -1,614  
Palladium(NYMEX) Weekly Monthly
Dec23 231127 1077.00 1088.50 1053.00 1060.50 -14.70 8,318 6,288 -3,630 Hover/Click
Mar24 231127 1084.00 1100.00 1066.50 1073.10 -10.90 6,458 18,294 +2,502 Hover/Click
Jun24 231127 1094.00 1094.00 1078.00 1080.80 -9.30 2 113 -1 Hover/Click
Total Volume and Open Interest 14,784 24,707 -1,127  
Copper(CMX) Weekly Monthly
Dec23 231127 378.80 379.85 375.20 375.80 -3.10 70,772 31,706 -9,127 Hover/Click
Mar24 231127 382.95 384.15 379.45 380.00 -3.25 49,800 102,336 +5,189 Hover/Click
May24 231127 385.65 386.75 382.30 382.75 -3.20 4,606 22,653 -163 Hover/Click
Jul24 231127 387.15 388.90 384.80 385.30 -3.05 2,222 14,251 +50 Hover/Click
Sep24 231127 389.20 391.05 387.15 387.70 -2.90 599 3,406 +36 Hover/Click
Total Volume and Open Interest 129,886 183,153 -3,924  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231127 35428 35456 35315 35373 -57 113,372 94,385 +1,137 Hover/Click
Mar24 231127 35705 35771 35650 35704 -53 203 1,276 +60 Hover/Click
Jun24 231127 35985 36041 35937 35937 -48 0 32 +0 Hover/Click
Sep24 231127 36016 36016 36016 36016 -56 0 2 +0 Hover/Click
Total Volume and Open Interest 113,575 95,695 +1,197  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231127 4568.50 4570.00 4552.00 4561.00 -7.25 1,403,636 2,193,076 +5,344 Hover/Click
Mar24 231127 4617.75 4619.75 4602.25 4611.00 -7.25 7,611 45,566 +1,213 Hover/Click
Jun24 231127 4662.00 4671.50 4654.75 4663.00 -7.50 56 4,336 -3 Hover/Click
Sep24 231127 4709.75 4709.75 4709.75 4709.75 -7.75 6 1,320 +1 Hover/Click
Total Volume and Open Interest 1,411,337 2,246,798 +6,584  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231127 16008.00 16089.25 15938.75 16008.75 -12.25 624,552 277,406 -1,809 Hover/Click
Mar24 231127 16200.00 16290.25 16142.50 16210.25 -12.00 1,775 5,275 +461 Hover/Click
Jun24 231127 11.50 116.00 16360.50 37.00 -12.75 34 161 +5 Hover/Click
Total Volume and Open Interest 626,361 282,969 -1,343  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231127 2565.00 2566.10 2543.30 2560.70 -4.30 13,645 39,810 +66 Hover/Click
Mar24 231127 2582.30 2582.30 2573.20 2582.30 -4.80 13 15 +8 Hover/Click
Jun24 231127 2601.00 2601.00 2601.00 2601.00 -4.20       Hover/Click
Total Volume and Open Interest 13,658 39,825 +74  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 60,413 73,339 -15,860  
Dec23 231127 13.90 14.20 13.85 13.95 +0.10 3,077 199,944 -7,420  
Jan24 231127 15.69 15.85 15.65 15.76 +0.12 2,860 97,354 -2,659  
Feb24 231127 16.40 16.55 16.37 16.51 +0.16 1,440 39,785 +2,212  
Total Volume and Open Interest 8,004 384,243 -7,114  
S & P 600(CME)
Dec23 231127 1172.40 1172.40 1163.90 1172.40 -4.40 60 777 +0  
Mar24 231127 1185.00 1185.00 1185.00 1185.00 -4.40        
Total Volume and Open Interest 60 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231127 1810.20 1811.30 1789.00 1804.20 -6.80 182,593 545,990 +10,839 Hover/Click
Mar24 231127 1825.90 1827.80 1808.40 1823.00 -7.10 467 1,979 +60 Hover/Click
Jun24 231127 1842.10 1842.10 1829.00 1842.10 -7.00 0 10 +0 Hover/Click
Total Volume and Open Interest 183,060 547,979 +10,899  
Nikkei 225(CME)
Dec23 231127 33750 33820 33405 33535 -215 7,437 16,647 -122  
Mar24 231127 33710 33775 33380 33500 -215 65 153 +45  
Total Volume and Open Interest 7,502 16,800 -77  
Nikkei 225(SGX) Weekly Monthly
Dec23 231127 33625 33815 33395 33430 -280 31,660 129,565 -19  
Mar24 231127 33600 33630 33350 33350 -280 1,034 4,076 +927  
Jun24 231127 33365 33365 33110 33110 -275 0 2,800 +0  
Total Volume and Open Interest 32,694 143,497 +908  
Nikkei 225 Mini(JPX)
Dec23 231127 33620 33815 33395 33440 -160 678,840 358,587 +4,400  
Mar24 231127 33545 33730 33310 33350 +90 49,984 33,058 +1,077  
Jun24 231127 33295 33465 33050 33090 +90 1,027 2,849 -1  
Total Volume and Open Interest 873,781 447,901 -456  
Nikkei 225(JPX)
Dec23 231127 33630 33810 33390 33440 -160 39,733 218,118 +849  
Mar24 231127 33540 33720 33320 33350 -170 1,429 20,401 +63  
Jun24 231127 33330 33400 33070 33090 -160 6 14,120 -48  
Total Volume and Open Interest 41,177 299,268 +964  
Nikkei 225(CME) Yen
Dec23 231127 33745 33815 33395 33525 -215 22,189 59,478 +53  
Mar24 231127 33665 33720 33320 33440 -220 28 4,662 +11  
Jun24 231127 33205 33205 33205 33205 -220        
Total Volume and Open Interest 22,217 64,141 +64  
Nikkei 225(CME) e-Mini Yen
Dec23 231127 33525 33525 33525 33525 -215        
Mar24 231127 33440 33440 33440 33440 -220 0 1 +0  
Jun24 231127 33205 33205 33205 33205 -220        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231127 7287.5 7317.0 7272.0 7274.0 -28.0 31,786 180,502 +1,355  
Jan24 231127 7314.5 7314.5 7295.5 7295.5 -28.0 0 13 +0  
Feb24 231127 7316.5 7316.5 7316.5 7316.5 -30.0        
Mar24 231127 7339.0 7339.0 7339.0 7339.0 -29.5 0 1 +0  
Jun24 231127 7236.0 7236.0 7236.0 7236.0 -31.0        
Sep24 231127 7294.5 7294.5 7294.5 7294.5 -32.0        
Total Volume and Open Interest 31,786 180,517 +1,355  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231127 17595 17705 17358 17562 -29 117,517 111,984 -3,790  
Dec23 231127 17670 17787 17436 17649 -22 11,835 27,888 +3,210  
Jan24 231127 17600 17733 17541 17733 -18 0 1,010 +0  
Total Volume and Open Interest 129,557 144,362 -543  
DAX(EUREX) Weekly Monthly
Dec23 231127 16061.0 16077.0 15993.0 16017.0 -57.0 27,068 58,506 -3,107  
Mar24 231127 16201.0 16230.0 16169.0 16186.0 -59.0 14 203 +2  
Jun24 231127 16422.0 16422.0 16422.0 16422.0 -58.0 0 14 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231127 16064.0 16077.0 15994.0 16017.0 -57.0 20,665 13,027 -598  
Mar24 231127 16208.0 16242.0 16160.0 16186.0 -59.0 11 226 +5  
Jun24 231127 16422.0 16422.0 16422.0 16422.0 -58.0 1 19 +1  
Total Volume and Open Interest 20,677 13,272 -592  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231127 4380 4386 4361 4366 -17 341,111 2,944,482 -28,149  
Mar24 231127 4408 4412 4396 4398 -18 4,583 53,863 +2,117  
Jun24 231127 4344 4344 4344 4344 -17 0 15,469 +0  
Total Volume and Open Interest 345,694 3,017,068 -26,032  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231127 10882 10888 10819 10839 -50 17,221 154,409 -1,977  
Mar24 231127 10801 10801 10780 10781 -51 1 1,470 +0  
Jun24 231127 10667 10667 10667 10667 -53 0 541 +0  
Total Volume and Open Interest 17,222 156,583 -1,977  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231127 7506.00 7514.50 7470.50 7483.00 -28.50 52,514 499,225 +3,159  
Mar24 231127 7493.50 7507.00 7493.50 7503.00 -28.50 1 2,677 +1  
Jun24 231127 7518.00 7518.00 7518.00 7518.00 -28.50 0 949 +0  
Total Volume and Open Interest 52,515 502,852 +3,160  
SPI 200(SFE) Weekly Monthly
Dec23 231127 7064.0 7089.0 7006.0 7008.0 -56.0 32,371 228,317 -1,602  
Mar24 231127 7032.0 7032.0 6983.0 6983.0 -56.0 7 77 +1  
Jun24 231127 6983.0 6983.0 6983.0 6983.0 -56.0 0 125 +0  
Total Volume and Open Interest 32,380 228,521 -1,600  
FTSE MIB(ISE)
Dec23 231127 29520.00 29545.00 29310.00 29412.00 -86.00 9,128 107,550 -5,101  
Mar24 231127 29650.00 29680.00 29540.00 29599.00 -84.00 28 2,470 +13  
Jun24 231127 29067.00 29067.00 29067.00 29067.00 -84.00 1 4 +1  
Total Volume and Open Interest 9,157 110,024 -5,087  
KOSPI 200(KFE)
Dec23 231127 334.35 336.70 333.30 334.20 -0.50 169,003 281,268 -163  
Mar24 231127 333.95 336.05 332.80 333.70 -0.40 861 27,246 +59  
Jun24 231127 334.95 334.95 333.70 334.05 -0.60 0 18,966 +131  
Total Volume and Open Interest 169,864 344,481 +268  
GSCI(CME) Weekly Monthly
Dec23 231127 552.40 554.90 549.05 549.65 -6.75 0 559 +0  
Jan24 231127 547.15 547.15 547.15 547.15 -6.75        
Feb24 231127 549.65 549.65 549.65 549.65 -1.75        
Total Volume and Open Interest 0 559 +0  
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