Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 28, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231128 1330.25 1350.00 1329.50 1346.50 +16.75 79,518 271,851 -7,813 Hover/Click
Mar24 231128 1349.00 1368.50 1348.00 1364.75 +16.50 32,176 175,528 -247 Hover/Click
May24 231128 1362.00 1382.00 1362.00 1378.25 +16.50 17,227 126,384 -235 Hover/Click
Jul24 231128 1369.00 1387.50 1367.75 1383.75 +16.25 9,887 84,734 +431 Hover/Click
Aug24 231128 1347.75 1364.00 1345.75 1360.00 +15.00 1,866 7,173 +205 Hover/Click
Sep24 231128 1301.50 1316.50 1298.50 1312.00 +13.50 883 4,562 +54 Hover/Click
Nov24 231128 1280.00 1297.75 1280.00 1293.00 +12.75 3,787 63,834 -208 Hover/Click
Jan25 231128 1289.00 1304.00 1289.00 1299.50 +12.00 336 2,813 +6 Hover/Click
Mar25 231128 1285.75 1297.50 1285.75 1293.00 +11.50 174 2,092 +38 Hover/Click
May25 231128 1293.75 1295.00 1289.00 1290.50 +11.00 183 2,012 +96 Hover/Click
Jul25 231128 1298.50 1298.50 1292.50 1293.25 +11.00 66 240 +13 Hover/Click
Aug25 231128 1284.25 1284.25 1284.25 1284.25 +11.00 0 1 +0 Hover/Click
Sep25 231128 1255.25 1255.25 1255.25 1255.25 +11.50 0 5 +0 Hover/Click
Nov25 231128 1250.00 1254.50 1250.00 1250.00 +10.75 55 635 +10 Hover/Click
Total Volume and Open Interest 146,158 741,889 -7,650  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231128 459.60 465.00 450.00 450.30 -8.40 29,612 55,763 -13,926 Hover/Click
Jan24 231128 436.60 441.20 430.10 430.50 -6.10 35,563 171,930 -902 Hover/Click
Mar24 231128 422.50 426.70 418.60 419.00 -3.60 21,126 142,917 +2,272 Hover/Click
May24 231128 411.80 415.90 409.10 410.10 -1.80 11,680 95,277 +423 Hover/Click
Jul24 231128 408.50 412.30 406.00 407.60 -1.00 6,524 49,556 -486 Hover/Click
Aug24 231128 403.10 407.40 401.50 403.00 -0.70 958 7,263 +2 Hover/Click
Sep24 231128 397.10 401.90 396.40 397.60 -0.20 477 4,288 +10 Hover/Click
Oct24 231128 393.00 396.00 390.60 391.60 +0.10 215 6,194 -9 Hover/Click
Dec24 231128 392.20 397.80 391.90 393.10 +0.10 1,089 20,336 +366 Hover/Click
Jan25 231128 392.80 396.50 391.00 391.90 +0.10 54 1,661 +2 Hover/Click
Total Volume and Open Interest 107,317 556,585 -12,240  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231128 52.07 53.56 51.99 53.34 +1.43 27,994 25,526 -9,044 Hover/Click
Jan24 231128 51.22 53.11 51.14 52.94 +1.88 64,539 150,318 +3,482 Hover/Click
Mar24 231128 50.96 52.80 50.84 52.63 +1.88 36,799 122,150 +2,724 Hover/Click
May24 231128 50.95 52.71 50.82 52.54 +1.80 15,269 62,374 -33 Hover/Click
Jul24 231128 50.87 52.58 50.76 52.40 +1.73 15,041 66,103 +143 Hover/Click
Aug24 231128 50.60 52.14 50.40 51.98 +1.69 2,338 16,973 +285 Hover/Click
Sep24 231128 50.21 51.68 50.00 51.55 +1.66 1,176 12,803 +114 Hover/Click
Oct24 231128 49.66 51.15 49.60 51.01 +1.62 566 8,147 -60 Hover/Click
Dec24 231128 49.54 50.94 49.28 50.77 +1.60 2,709 31,803 +129 Hover/Click
Jan25 231128 49.19 50.73 49.19 50.59 +1.56 167 1,586 +46 Hover/Click
Total Volume and Open Interest 166,874 501,747 -2,155  
Canola(WCE) Weekly Monthly
Jan24 231128 702.4 714.3 700.0 707.6 +5.3 11,921 122,217 +1,187 Hover/Click
Mar24 231128 704.2 717.0 704.2 711.5 +6.6 6,236 74,883 +780 Hover/Click
May24 231128 710.3 721.1 708.4 717.0 +8.6 1,381 42,652 -123 Hover/Click
Jul24 231128 713.4 723.9 713.4 721.2 +9.7 496 15,549 +239 Hover/Click
Nov24 231128 704.0 711.4 704.0 709.4 +7.3 105 9,962 +56 Hover/Click
Jan25 231128 709.9 709.9 709.9 709.9 +7.3 0 140 +0 Hover/Click
Total Volume and Open Interest 20,139 265,419 +2,139  
Corn(CBOT) Weekly Monthly
Dec23 231128 455.50 456.75 450.25 451.50 -4.00 113,555 214,856 -72,525 Hover/Click
Mar24 231128 475.25 476.75 471.00 473.50 -1.75 109,596 613,078 +13,662 Hover/Click
May24 231128 487.00 488.50 483.75 486.00 -0.75 29,225 148,809 +1,343 Hover/Click
Jul24 231128 496.50 497.75 493.50 495.75 -0.25 22,438 176,412 +2,289 Hover/Click
Sep24 231128 498.25 499.75 496.00 498.50 +0.25 4,198 62,247 +614 Hover/Click
Dec24 231128 504.25 507.25 502.75 505.75 +1.50 9,174 142,167 +1,545 Hover/Click
Mar25 231128 514.25 517.25 513.25 516.25 +1.75 284 6,109 +74 Hover/Click
May25 231128 519.25 521.75 518.00 521.00 +1.75 3 1,692 +2 Hover/Click
Jul25 231128 519.75 522.00 518.50 521.25 +2.00 12 3,195 +3 Hover/Click
Sep25 231128 509.00 509.25 507.50 508.75 +1.00 3 104 +2 Hover/Click
Total Volume and Open Interest 288,517 1,373,793 -52,974  
Wheat(CBOT) Weekly Monthly
Dec23 231128 534.00 545.50 528.00 543.75 +9.50 26,202 45,392 -15,750 Hover/Click
Mar24 231128 562.00 574.00 557.25 572.00 +11.00 45,784 244,835 +4,051 Hover/Click
May24 231128 577.00 589.75 573.25 588.00 +11.75 13,111 55,649 -727 Hover/Click
Jul24 231128 590.75 603.25 586.50 601.75 +12.75 6,550 57,664 -317 Hover/Click
Sep24 231128 607.75 617.75 601.25 616.00 +12.75 1,180 12,282 +63 Hover/Click
Dec24 231128 622.00 634.75 618.50 632.75 +12.75 964 12,666 +68 Hover/Click
Total Volume and Open Interest 94,140 430,318 -12,557  
Wheat(KCBT) Weekly Monthly
Dec23 231128 590.50 615.00 587.50 613.00 +23.00 9,348 18,599 -4,509 Hover/Click
Mar24 231128 597.50 619.50 595.00 617.75 +21.25 18,617 127,878 +2,626 Hover/Click
May24 231128 605.00 625.00 602.25 623.00 +19.75 5,487 39,673 +513 Hover/Click
Jul24 231128 613.00 631.25 609.25 629.25 +19.00 2,737 27,326 -74 Hover/Click
Sep24 231128 626.50 642.50 622.25 641.00 +18.00 882 5,595 +100 Hover/Click
Dec24 231128 644.00 657.75 638.25 655.50 +17.00 453 4,108 +174 Hover/Click
Mar25 231128 648.75 666.50 648.75 664.25 +17.50 15 404 +10 Hover/Click
Total Volume and Open Interest 37,544 223,678 -1,159  
Wheat(MGE) Weekly Monthly
Dec23 231128 684.50 697.50 684.50 694.50 +10.00 4,605 9,150 -4,150 Hover/Click
Mar24 231128 703.00 716.00 702.00 713.25 +13.50 7,766 42,492 +1,462 Hover/Click
May24 231128 712.50 725.75 710.00 722.25 +14.00 920 8,087 +76 Hover/Click
Jul24 231128 725.25 734.00 719.75 732.25 +13.25 139 3,720 +8 Hover/Click
Sep24 231128 735.25 742.50 727.50 741.50 +12.25 141 3,077 +97 Hover/Click
Dec24 231128 748.50 756.75 739.25 754.25 +10.25 4 771 +0 Hover/Click
Total Volume and Open Interest 13,578 67,322 -2,505  
Oats(CBOT) Weekly Monthly
Dec23 231128 363.00 374.50 350.25 358.50 -6.75 104 1,535 -70 Hover/Click
Mar24 231128 378.75 387.00 365.00 368.75 -11.50 436 2,794 -33 Hover/Click
May24 231128 384.50 386.75 374.25 378.75 -12.00 2 273 +0 Hover/Click
Jul24 231128 385.75 385.75 385.75 385.75 -12.00 0 72 +0 Hover/Click
Total Volume and Open Interest 542 4,725 -103  
Rough Rice(CBOT) Weekly Monthly
Jan24 231128 17.26 17.45 17.17 17.38 +0.14 617 9,976 +15 Hover/Click
Mar24 231128 17.47 17.60 17.39 17.60 +0.16 78 1,323 +71 Hover/Click
May24 231128 17.75 17.75 17.75 17.75 +0.13 1 16 +1 Hover/Click
Jul24 231128 17.82 17.82 17.82 17.82 +0.07 2 17 +2 Hover/Click
Total Volume and Open Interest 698 12,043 +89  
Live Cattle(CME) Weekly Monthly
Dec23 231128 169.850 172.650 169.130 171.650 +2.865 12,563 37,593 -675 Hover/Click
Feb24 231128 169.750 173.700 169.350 172.830 +4.000 28,552 108,855 +884 Hover/Click
Apr24 231128 171.500 175.650 171.150 174.880 +4.195 10,359 55,667 +282 Hover/Click
Jun24 231128 167.380 171.200 167.035 170.685 +4.000 10,234 41,464 -48 Hover/Click
Aug24 231128 167.950 171.400 167.535 170.785 +3.500 4,592 19,041 +285 Hover/Click
Oct24 231128 173.130 176.535 172.750 175.880 +3.250 1,432 8,336 +49 Hover/Click
Total Volume and Open Interest 68,687 281,947 +1,019  
Feeder Cattle(CME) Weekly Monthly
Jan24 231128 213.785 221.050 212.735 221.050 +8.250 7,514 23,579 +529 Hover/Click
Mar24 231128 217.250 224.550 216.330 223.500 +7.200 4,097 11,154 +228 Hover/Click
Apr24 231128 221.185 228.450 220.580 227.435 +7.200 2,109 6,417 +227 Hover/Click
May24 231128 224.500 232.130 224.380 231.200 +7.320 1,155 4,711 -17 Hover/Click
Aug24 231128 239.435 246.250 238.950 245.235 +7.235 742 4,522 +171 Hover/Click
Sep24 231128 241.100 249.000 241.100 248.400 +7.520 233 992 -46 Hover/Click
Oct24 231128 245.285 251.435 244.080 250.500 +7.315 183 405 +29 Hover/Click
Total Volume and Open Interest 16,101 51,908 +1,164  
Lean Hogs(CME) Weekly Monthly
Dec23 231128 68.300 69.380 68.030 68.930 +1.050 11,392 30,779 -426 Hover/Click
Feb24 231128 67.400 69.530 65.800 69.030 +2.100 26,330 79,340 +1,776 Hover/Click
Apr24 231128 73.950 75.550 72.830 75.000 +1.370 10,510 36,531 -313 Hover/Click
May24 231128 81.380 82.680 80.630 82.080 +0.930 241 1,317 +12  
Jun24 231128 90.080 91.330 89.350 90.530 +0.650 5,594 17,603 +659 Hover/Click
Jul24 231128 92.230 93.630 91.850 92.930 +0.730 1,416 12,756 -52 Hover/Click
Aug24 231128 93.230 94.130 92.600 93.550 +0.670 1,134 7,191 +127 Hover/Click
Oct24 231128 79.680 81.050 79.680 80.600 +0.920 864 4,018 +98 Hover/Click
Total Volume and Open Interest 58,255 191,465 +2,222  
Class III Milk(CME) Weekly Monthly
Nov23 231128 17.15 17.15 17.13 17.13 -0.02 0 3,592 -2 Hover/Click
Dec23 231128 16.47 16.47 16.17 16.22 -0.14 0 6,748 +38 Hover/Click
Jan24 231128 16.48 16.50 16.31 16.33 -0.02 0 3,894 +199 Hover/Click
Feb24 231128 16.90 16.91 16.75 16.84 -0.02 0 2,583 +218 Hover/Click
Mar24 231128 17.46 17.50 17.38 17.41 -0.05 0 1,448 +6 Hover/Click
Apr24 231128 17.82 17.85 17.79 17.79 -0.11 0 1,002 +0 Hover/Click
May24 231128 18.02 18.10 18.01 18.01 -0.07 0 929 +4 Hover/Click
Jun24 231128 18.26 18.28 18.23 18.24 -0.02 0 949 +0 Hover/Click
Jul24 231128 18.45 18.45 18.45 18.45 -0.03 0 663 +1 Hover/Click
Aug24 231128 18.59 18.59 18.58 18.59 -0.02 0 671 +0 Hover/Click
Sep24 231128 18.70 18.70 18.69 18.70 unch 0 655 +0 Hover/Click
Oct24 231128 18.70 18.70 18.70 18.70 unch 0 483 +47 Hover/Click
Nov24 231128 18.66 18.66 18.66 18.66 -0.04 0 409 +0 Hover/Click
Total Volume and Open Interest 0 24,484 +511  
Cocoa(ICE) Weekly Monthly
Dec23 231128 4291 4381 4263 4370 +110 33 1,291 -33 Hover/Click
Mar24 231128 4151 4219 4114 4201 +71 13,856 146,054 +571 Hover/Click
May24 231128 4118 4180 4087 4165 +67 5,794 56,047 -830 Hover/Click
Jul24 231128 4080 4146 4055 4129 +67 2,665 42,645 -525 Hover/Click
Sep24 231128 4027 4086 4000 4073 +71 1,451 16,802 +413 Hover/Click
Dec24 231128 3890 3958 3874 3943 +68 824 16,847 -48 Hover/Click
Mar25 231128 3780 3826 3746 3815 +68 387 3,564 -49 Hover/Click
Total Volume and Open Interest 25,194 283,906 -511  
Coffee "C"(ICE) Weekly Monthly
Dec23 231128 183.35 183.65 183.30 183.65 +3.95 137 434 -124 Hover/Click
Mar24 231128 169.45 174.95 168.45 173.10 +4.05 12,359 108,482 +555 Hover/Click
May24 231128 166.60 172.15 166.00 170.50 +4.20 6,877 45,625 +1,266 Hover/Click
Jul24 231128 167.00 172.55 166.75 171.05 +4.25 2,773 13,687 -159 Hover/Click
Sep24 231128 168.20 173.55 167.85 172.10 +4.10 1,307 6,951 -111 Hover/Click
Dec24 231128 170.15 175.30 170.10 173.85 +3.85 792 11,922 +127 Hover/Click
Total Volume and Open Interest 24,518 190,685 +1,666  
Orange Juice(ICE) Weekly Monthly
Jan24 231128 404.25 414.30 398.05 414.30 +10.00 322 7,294 -71 Hover/Click
Mar24 231128 390.10 400.95 386.80 400.25 +7.05 82 1,695 +17 Hover/Click
May24 231128 380.00 391.00 380.00 390.35 +5.85 44 402 +14 Hover/Click
Jul24 231128 371.00 380.70 371.00 380.70 +4.00 15 75 +6 Hover/Click
Sep24 231128 368.90 368.90 368.90 368.90 +1.85 0 6 +0 Hover/Click
Nov24 231128 358.55 358.55 358.55 358.55 +1.85 0 1 +0 Hover/Click
Total Volume and Open Interest 463 9,483 -34  
Sugar #11(ICE) Weekly Monthly
Mar24 231128 27.17 27.25 26.80 26.99 -0.21 74,878 434,240 -880 Hover/Click
May24 231128 25.98 26.01 25.66 25.86 -0.10 29,556 158,007 +2,774 Hover/Click
Jul24 231128 24.94 24.99 24.68 24.90 -0.04 13,628 119,828 +605 Hover/Click
Oct24 231128 24.43 24.49 24.21 24.44 -0.01 4,486 81,466 -1,283 Hover/Click
Mar25 231128 24.30 24.36 24.09 24.31 -0.01 1,813 36,479 -105 Hover/Click
May25 231128 23.00 23.04 22.78 23.01 +0.01 1,087 17,208 +388 Hover/Click
Jul25 231128 21.93 22.03 21.72 22.01 +0.07 293 11,841 +31 Hover/Click
Oct25 231128 21.54 21.62 21.32 21.61 +0.07 161 10,620 +12 Hover/Click
Total Volume and Open Interest 125,975 879,002 +1,568  
London Cocoa(LCE) Weekly Monthly
Dec23 231128 3520 3556 3504 3554 +38 2,632 49,947 -592 Hover/Click
Mar24 231128 3484 3530 3474 3527 +48 9,554 147,873 +544 Hover/Click
May24 231128 3346 3388 3339 3386 +43 5,243 57,272 -8 Hover/Click
Jul24 231128 3222 3257 3208 3254 +43 3,804 51,402 -163 Hover/Click
Sep24 231128 3130 3167 3123 3165 +46 2,171 25,023 +410 Hover/Click
Dec24 231128 2987 3012 2974 3010 +35 1,216 27,675 -170 Hover/Click
Mar25 231128 2936 2960 2928 2959 +34 5,886 28,371 +5,467 Hover/Click
Total Volume and Open Interest 30,647 388,741 +5,555  
London Sugar(LCE) Weekly Monthly
Mar24 231128 744.00 744.00 733.50 738.20 -7.40 6,449 44,454 -662 Hover/Click
May24 231128 723.10 723.80 714.90 719.10 -5.60 1,983 20,154 -53 Hover/Click
Aug24 231128 695.00 696.00 688.70 693.20 -3.10 1,026 8,016 +223 Hover/Click
Oct24 231128 672.00 673.60 667.70 672.00 -0.70 297 3,631 +43 Hover/Click
Dec24 231128 656.00 658.50 654.00 658.50 unch 167 2,649 +55 Hover/Click
Total Volume and Open Interest 9,992 80,818 -446  
Cotton(ICE) Weekly Monthly
Dec23 231128 78.79 78.79 78.60 78.60 +0.01 376 284 -795 Hover/Click
Mar24 231128 79.27 80.17 78.86 79.60 +0.34 13,408 104,442 +395 Hover/Click
May24 231128 79.90 80.82 79.44 80.24 +0.37 3,967 38,785 -183 Hover/Click
Jul24 231128 80.57 81.42 80.12 80.86 +0.41 1,983 26,086 +140 Hover/Click
Oct24 231128 78.69 78.69 78.69 78.69 +0.39 0 37 +0 Hover/Click
Dec24 231128 76.84 77.85 76.74 77.44 +0.39 703 22,836 +41 Hover/Click
Total Volume and Open Interest 20,438 193,272 -401  
Crude Oil(NYM) Weekly Monthly
Jan24 231128 75.07 77.02 74.64 76.41 +1.55 281,147 340,215 -3,056 Hover/Click
Feb24 231128 75.32 77.13 74.88 76.59 +1.50 74,983 135,447 +2,802 Hover/Click
Mar24 231128 75.53 77.19 75.01 76.66 +1.44 55,073 129,304 +5,631 Hover/Click
Apr24 231128 75.44 77.08 75.00 76.59 +1.39 19,659 75,613 +1,793 Hover/Click
May24 231128 75.36 76.91 74.94 76.45 +1.36 8,425 45,982 -11 Hover/Click
Jun24 231128 75.05 76.71 74.74 76.22 +1.32 27,859 153,694 -259 Hover/Click
Jul24 231128 74.77 76.40 74.52 75.93 +1.27 3,570 39,817 +44 Hover/Click
Aug24 231128 74.34 76.01 74.34 75.58 +1.22 948 40,512 -168 Hover/Click
Sep24 231128 74.40 75.64 73.91 75.19 +1.15 7,904 61,221 -1,008 Hover/Click
Oct24 231128 73.86 74.98 73.86 74.80 +1.11 316 35,982 -86 Hover/Click
Nov24 231128 73.88 74.86 73.27 74.41 +1.06 197 33,850 +35 Hover/Click
Dec24 231128 73.27 74.50 72.84 74.02 +1.02 22,374 155,857 -595 Hover/Click
Jan25 231128 73.63 74.29 73.60 73.60 +0.98 1,220 25,130 +609 Hover/Click
Feb25 231128 73.19 73.19 73.19 73.19 +0.94 88 14,847 -28 Hover/Click
Mar25 231128 72.55 73.19 72.55 72.80 +0.91 960 18,212 +395 Hover/Click
Apr25 231128 72.44 72.44 72.44 72.44 +0.88 34 8,049 +1 Hover/Click
Total Volume and Open Interest 518,146 1,565,233 +6,517  
e-miNY Crude Oil(NYM)
Jan24 231128 74.975 77.025 74.650 76.400 +1.550 12,626 3,414 +179  
Feb24 231128 75.325 77.125 74.900 76.600 +1.500 874 961 +79  
Mar24 231128 75.400 77.150 75.400 76.650 +1.425 24 231 +1  
Apr24 231128 75.575 76.600 75.050 76.600 +1.400 13 52 +1  
May24 231128 75.200 76.775 75.200 76.450 +1.350 15 13 +1  
Jun24 231128 75.100 76.600 74.750 76.225 +1.325 21 75 +2  
Jul24 231128 75.925 75.925 75.925 75.925 +1.275 0 29 +0  
Aug24 231128 75.575 75.575 75.575 75.575 +1.225 0 11 +0  
Sep24 231128 74.225 75.200 74.200 75.200 +1.150 0 9 +0  
Oct24 231128 73.850 74.800 73.800 74.800 +1.100        
Total Volume and Open Interest 13,603 5,021 +261  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231128 283.99 292.30 283.00 290.70 +6.91 16,201 33,027 -1,713 Hover/Click
Jan24 231128 275.42 283.44 274.83 281.65 +6.33 36,229 79,302 -1,075 Hover/Click
Feb24 231128 271.23 278.81 270.88 277.43 +6.21 15,344 34,187 +798 Hover/Click
Mar24 231128 267.42 274.19 266.99 272.92 +5.71 9,543 35,045 +734 Hover/Click
Apr24 231128 265.47 268.92 262.29 267.59 +5.20 3,372 32,611 +143 Hover/Click
May24 231128 259.81 265.12 259.00 263.66 +4.67 2,115 14,255 -66 Hover/Click
Jun24 231128 257.60 262.54 256.87 261.10 +4.41 2,375 25,609 +312 Hover/Click
Jul24 231128 258.51 261.59 255.96 260.21 +4.35 1,024 7,912 -88 Hover/Click
Aug24 231128 255.78 261.22 255.78 259.89 +4.24 704 6,048 +68 Hover/Click
Sep24 231128 258.31 261.46 258.00 260.14 +4.05 682 9,587 +234 Hover/Click
Oct24 231128 258.20 261.33 256.68 260.10 +3.83 228 3,764 +0 Hover/Click
Nov24 231128 257.96 260.72 257.64 259.39 +3.71 212 2,879 +0 Hover/Click
Dec24 231128 255.49 259.47 254.95 258.17 +3.68 288 15,671 +19 Hover/Click
Jan25 231128 256.67 258.14 256.67 256.95 +3.68 31 1,970 +21 Hover/Click
Total Volume and Open Interest 88,348 307,922 -613  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231128 219.66 224.07 217.94 223.00 +5.01 19,239 30,557 -3,749 Hover/Click
Jan24 231128 215.90 220.81 214.47 219.26 +4.72 49,722 121,369 -1,650 Hover/Click
Feb24 231128 216.20 220.89 214.68 219.37 +4.55 20,170 40,580 +741 Hover/Click
Mar24 231128 218.34 222.25 216.42 220.89 +4.48 10,080 36,440 +1,364 Hover/Click
Apr24 231128 237.69 241.32 235.67 240.04 +4.18 2,945 25,955 +190 Hover/Click
May24 231128 238.07 241.51 235.84 240.32 +4.11 1,940 17,340 +78 Hover/Click
Jun24 231128 236.46 240.59 235.08 239.44 +3.99 2,244 27,347 +22 Hover/Click
Jul24 231128 235.58 238.45 232.96 237.37 +4.05 756 13,535 -60 Hover/Click
Aug24 231128 231.74 235.50 230.45 234.52 +4.18 472 5,538 -62 Hover/Click
Sep24 231128 227.00 231.56 227.00 230.62 +4.31 661 6,873 +195 Hover/Click
Total Volume and Open Interest 109,400 345,156 -2,892  
e-miNY RBOB Gasoline(NYM)
Dec23 231128 223.00 223.00 223.00 223.00 +5.01 0 1 +0  
Jan24 231128 219.26 219.26 219.26 219.26 +4.72        
Feb24 231128 219.37 219.37 219.37 219.37 +4.55        
Mar24 231128 220.89 220.89 220.89 220.89 +4.48        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231128 2.790 2.815 2.669 2.706 -0.088 34,118 21,492 -4,834 Hover/Click
Jan24 231128 2.947 2.992 2.786 2.837 -0.109 118,865 332,185 +393 Hover/Click
Feb24 231128 2.900 2.942 2.750 2.798 -0.100 28,186 97,368 +1,230 Hover/Click
Mar24 231128 2.757 2.784 2.624 2.673 -0.078 36,689 190,665 +1,929 Hover/Click
Apr24 231128 2.699 2.718 2.587 2.633 -0.061 23,402 105,035 +2,919 Hover/Click
May24 231128 2.770 2.776 2.655 2.700 -0.056 13,440 79,543 +813 Hover/Click
Jun24 231128 2.910 2.915 2.803 2.846 -0.049 5,818 29,147 +851 Hover/Click
Jul24 231128 3.051 3.057 2.953 2.994 -0.043 7,640 46,281 -201 Hover/Click
Aug24 231128 3.095 3.101 3.006 3.042 -0.040 2,125 20,106 +165 Hover/Click
Sep24 231128 3.090 3.092 3.000 3.033 -0.040 2,430 31,606 +487 Hover/Click
Oct24 231128 3.180 3.180 3.086 3.119 -0.039 12,701 60,512 +295 Hover/Click
Nov24 231128 3.563 3.566 3.484 3.514 -0.035 2,132 17,027 +164 Hover/Click
Dec24 231128 4.062 4.063 3.986 4.017 -0.033 2,013 29,606 +431 Hover/Click
Jan25 231128 4.346 4.348 4.274 4.309 -0.025 7,758 48,805 -846 Hover/Click
Feb25 231128 4.231 4.247 4.182 4.214 -0.022 1,761 13,164 -228 Hover/Click
Mar25 231128 3.882 3.882 3.830 3.864 -0.010 1,550 28,630 -143 Hover/Click
Total Volume and Open Interest 305,744 1,317,023 +3,234  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231128 80.19 82.16 79.80 81.68 +1.70 114,142 213,595 -13,225 Hover/Click
Feb24 231128 80.17 81.97 79.70 81.47 +1.60 186,406 427,718 +3,400 Hover/Click
Mar24 231128 79.99 81.74 79.56 81.23 +1.50 96,868 278,692 +586 Hover/Click
Apr24 231128 79.87 81.51 79.42 81.01 +1.44 33,069 141,394 +1,756 Hover/Click
May24 231128 79.66 81.29 79.26 80.79 +1.38 21,784 100,668 +413 Hover/Click
Jun24 231128 79.54 81.03 79.08 80.54 +1.32 38,669 167,874 +1,815 Hover/Click
Jul24 231128 79.31 80.71 78.87 80.25 +1.25 6,948 47,911 +221 Hover/Click
Aug24 231128 79.04 80.41 78.59 79.94 +1.21 6,106 57,806 -575 Hover/Click
Sep24 231128 78.74 80.08 78.31 79.61 +1.17 10,798 64,679 +2,451 Hover/Click
Oct24 231128 78.38 79.72 78.01 79.27 +1.13 3,068 43,815 +1,114 Hover/Click
Nov24 231128 78.06 79.37 77.72 78.92 +1.10 1,481 28,780 -206 Hover/Click
Dec24 231128 77.78 79.04 77.35 78.56 +1.06 27,508 182,952 +395 Hover/Click
Jan25 231128 77.57 78.39 77.53 78.20 +1.03 516 29,373 +220 Hover/Click
Feb25 231128 77.89 78.31 77.85 77.85 +1.01 429 27,120 -72 Hover/Click
Total Volume and Open Interest 562,464 2,103,670 -1,051  
Gas Oil(ICE) Weekly Monthly
Dec23 231128 816.50 835.00 812.50 833.25 +16.00 30,262 95,201 -6,363 Hover/Click
Jan24 231128 799.75 817.50 795.25 815.75 +15.00 48,679 142,211 +3,455 Hover/Click
Feb24 231128 793.00 810.25 789.25 808.75 +13.75 20,591 66,590 -887 Hover/Click
Mar24 231128 783.25 802.50 783.00 801.00 +12.75 12,509 60,200 +1,429 Hover/Click
Apr24 231128 774.25 792.25 774.25 791.00 +11.75 5,789 37,182 -535 Hover/Click
May24 231128 768.25 785.00 767.75 783.75 +11.00 3,553 30,989 -198 Hover/Click
Jun24 231128 765.25 780.25 763.00 778.75 +10.50 7,202 43,605 -206 Hover/Click
Jul24 231128 762.00 777.25 760.75 775.75 +10.50 1,408 19,271 +178 Hover/Click
Aug24 231128 760.00 774.00 758.50 773.25 +10.50 1,072 15,057 -212 Hover/Click
Sep24 231128 757.75 771.75 757.00 771.00 +10.25 1,294 24,833 +29 Hover/Click
Total Volume and Open Interest 136,652 632,892 -3,118  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231128 75.16 77.03 74.68 76.41 +1.55 28,079 95,598 +184 Hover/Click
Feb24 231128 75.39 77.15 74.92 76.59 +1.50 26,858 74,849 +4,835 Hover/Click
Mar24 231128 75.54 77.18 75.08 76.66 +1.44 16,739 42,217 +748 Hover/Click
Apr24 231128 75.35 77.10 75.07 76.59 +1.39 7,851 20,164 -101 Hover/Click
May24 231128 75.12 76.92 75.12 76.45 +1.36 4,398 13,889 +607 Hover/Click
Jun24 231128 74.93 76.71 74.93 76.22 +1.32 5,394 71,991 -44 Hover/Click
Jul24 231128 75.09 76.32 75.09 75.93 +1.27 591 16,509 +88 Hover/Click
Aug24 231128 74.87 75.93 74.87 75.58 +1.22 297 13,114 -88 Hover/Click
Sep24 231128 74.41 75.68 74.41 75.19 +1.15 1,360 28,733 +15 Hover/Click
Oct24 231128 75.17 75.17 74.80 74.80 +1.11 164 9,588 +36 Hover/Click
Nov24 231128 74.41 74.41 74.41 74.41 +1.06 104 8,697 -21 Hover/Click
Dec24 231128 73.30 74.42 73.30 74.02 +1.02 2,639 71,007 -185 Hover/Click
Jan25 231128 73.60 73.60 73.60 73.60 +0.98 1 7,869 +0 Hover/Click
Feb25 231128 73.19 73.19 73.19 73.19 +0.94 5 3,575 +0 Hover/Click
Mar25 231128 72.80 72.80 72.80 72.80 +0.91 27 3,454 -1 Hover/Click
Apr25 231128 72.44 72.44 72.44 72.44 +0.88 0 2,554 +0 Hover/Click
Total Volume and Open Interest 95,747 569,758 +6,322  
US Dollar Index(ICE) Weekly Monthly
Dec23 231128 103.045 103.225 102.515 102.650 -0.455 9,236 36,610 +1,260 Hover/Click
Mar24 231128 102.660 102.805 102.140 102.280 -0.455 47 860 +19 Hover/Click
Jun24 231128 101.915 101.915 101.915 101.915 -0.455 0 9 +0 Hover/Click
Total Volume and Open Interest 9,283 37,484 +1,279  
Australian Dollar(CME) Weekly Monthly
Dec23 231128 66.09 66.70 66.01 66.57 +0.44 91,533 192,109 -36 Hover/Click
Mar24 231128 66.27 66.87 66.19 66.74 +0.44 683 1,628 +149 Hover/Click
Jun24 231128 66.86 66.86 66.34 66.86 +0.43 53 97 +27 Hover/Click
Total Volume and Open Interest 92,271 194,284 +138  
British Pound(CME) Weekly Monthly
Dec23 231128 126.32 127.18 126.09 127.01 +0.66 124,118 209,986 +6,510 Hover/Click
Mar24 231128 126.41 127.24 126.19 127.09 +0.65 969 3,403 +556 Hover/Click
Jun24 231128 126.31 127.24 126.26 127.14 +0.65 36 313 +17 Hover/Click
Total Volume and Open Interest 125,298 215,040 +7,082  
Canadian Dollar(CME) Weekly Monthly
Dec23 231128 73.46 73.77 73.46 73.74 +0.32 115,896 195,034 -959 Hover/Click
Mar24 231128 73.56 73.87 73.56 73.85 +0.32 630 5,161 +72 Hover/Click
Jun24 231128 73.80 73.96 73.80 73.95 +0.32 60 1,230 +47 Hover/Click
Sep24 231128 73.85 74.06 73.84 74.05 +0.32 0 277 +0 Hover/Click
Total Volume and Open Interest 116,695 202,390 -861  
Japanese Yen(CME) Weekly Monthly
Dec23 231128 67.48 68.09 67.40 68.05 +0.54 167,740 257,133 +37 Hover/Click
Mar24 231128 68.53 69.11 68.42 69.07 +0.54 1,541 4,042 +690 Hover/Click
Jun24 231128 69.74 70.06 69.41 70.04 +0.54 22 229 +16 Hover/Click
Total Volume and Open Interest 169,421 262,931 +765  
Swiss Franc(CME) Weekly Monthly
Dec23 231128 113.85 114.38 113.63 114.18 +0.32 20,146 58,545 -138 Hover/Click
Mar24 231128 115.00 115.54 114.77 115.33 +0.33 111 852 +41 Hover/Click
Jun24 231128 116.44 116.61 115.96 116.44 +0.31 1 139 +1 Hover/Click
Total Volume and Open Interest 20,265 59,822 -94  
EuroFX(CME) Weekly Monthly
Dec23 231128 109.64 110.18 109.44 110.01 +0.35 198,786 695,688 -842 Hover/Click
Mar24 231128 110.09 110.63 109.90 110.46 +0.35 2,100 14,854 +684 Hover/Click
Jun24 231128 110.57 111.06 110.36 110.91 +0.34 87 2,458 +50 Hover/Click
Total Volume and Open Interest 201,969 720,111 +567  
Mexican Peso(CME) Weekly Monthly
Dec23 231128 580.50 582.75 579.13 581.75 unch 42,252 234,956 +5,126 Hover/Click
Mar24 231128 572.13 574.13 570.75 573.13 +0.13 44 1,288 +41 Hover/Click
Total Volume and Open Interest 42,297 236,273 +5,167  
Brazilian Real(CME) Weekly Monthly
Dec23 231128 204.45 205.85 203.75 205.15 +1.25 7,213 68,277 -1,980 Hover/Click
Jan24 231128 203.80 205.20 203.15 204.50 +1.25 2,965 5,030 +1,771  
Feb24 231128 203.80 204.15 203.80 203.80 +1.30        
Mar24 231128 203.20 203.20 203.20 203.20 +1.35       Hover/Click
Total Volume and Open Interest 10,178 73,307 -209  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231128 116~000 116~220 115~210 116~120 +0~110 372,458 703,617 -108,753 Hover/Click
Mar24 231128 116~020 116~210 115~200 116~130 +0~100 171,931 675,844 +93,409 Hover/Click
Jun24 231128 116~110 116~250 116~070 116~210 +0~100 88 89 +87 Hover/Click
Total Volume and Open Interest 544,477 1,379,550 -15,257  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231128 108~315 109~195 108~255 109~170 +0~170 2,272,498 2,553,125 -490,944 Hover/Click
Mar24 231128 109~120 109~310 109~055 109~285 +0~165 1,461,977 2,627,202 +647,224 Hover/Click
Jun24 231128 109~225 110~250 109~145 110~150 +0~125 0 9 +0 Hover/Click
Total Volume and Open Interest 3,734,475 5,180,336 +156,280  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231128 105~302 106~146 105~266 106~136 +0~146 2,023,994 3,428,215 -488,953 Hover/Click
Mar24 231128 106~134 106~304 106~094 106~296 +0~156 1,479,561 3,019,752 +569,391 Hover/Click
Jun24 231128 107~126 107~126 107~126 107~126 +0~156 0 1 +0 Hover/Click
Total Volume and Open Interest 3,503,555 6,447,968 +80,438  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231128 101~177 101~242 101~153 101~240 +0~062 989,828 2,173,074 -441,109 Hover/Click
Mar24 231128 101~303 102~065 101~281 102~063 +0~080 736,713 2,059,795 +446,186 Hover/Click
Jun24 231128 102~191 102~191 102~191 102~191 +0~080 0 1 +0 Hover/Click
Total Volume and Open Interest 1,726,541 4,232,870 +5,077  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231128 94.755 94.760 94.745 94.755 unch 17,606 293,741 +1,624  
Mar24 231128 94.805 94.810 94.775 94.800 +0.010 35,283 193,471 +1,747  
Jun24 231128 94.965 94.995 94.945 94.990 +0.025 29,619 167,987 +2,359  
Sep24 231128 95.215 95.250 95.180 95.240 +0.035 33,442 129,862 -2,752  
Dec24 231128 95.450 95.500 95.420 95.490 +0.045 41,955 207,550 +1,769  
Mar25 231128 95.650 95.715 95.620 95.700 +0.060 25,118 105,416 +1,989  
Jun25 231128 95.800 95.875 95.770 95.860 +0.075 21,282 98,405 +521  
Sep25 231128 95.900 95.980 95.870 95.965 +0.080 18,758 72,246 +555  
Dec25 231128 95.970 96.055 95.940 96.040 +0.085 15,921 76,490 -152  
Mar26 231128 96.030 96.105 95.990 96.090 +0.085 7,955 69,060 +246  
Jun26 231128 96.075 96.145 96.035 96.135 +0.085 14,113 48,598 +3,308  
Sep26 231128 96.105 96.175 96.060 96.165 +0.085 14,493 48,698 +1,212  
Dec26 231128 96.135 96.200 96.085 96.190 +0.080 5,580 25,715 +1,889  
Mar27 231128 96.160 96.225 96.110 96.215 +0.080 2,186 23,411 +296  
Jun27 231128 96.185 96.255 96.135 96.240 +0.080 2,236 15,363 +12  
Sep27 231128 96.205 96.265 96.155 96.255 +0.080 1,025 8,425 -162  
Dec27 231128 96.215 96.280 96.165 96.265 +0.080 454 7,761 -132  
Mar28 231128 96.215 96.285 96.160 96.270 +0.085 471 3,106 +13  
Total Volume and Open Interest 288,670 1,784,133 +14,314  
Ultra T-Bond(CBOT)
Dec23 231128 121~15 122~11 121~00 121~28 +0~12 323,155 949,863 -83,850  
Mar24 231128 122~10 123~02 121~23 122~21 +0~09 210,245 983,504 +140,266  
Jun24 231128 123~27 123~27 123~27 123~27 +0~09        
Total Volume and Open Interest 533,400 1,933,367 +56,416  
Ultra 10-Yr T-Note(CBOT)
Dec23 231128 112~260 113~175 112~175 113~125 +0~180 421,876 1,305,547 -110,471  
Mar24 231128 113~025 113~235 112~255 113~190 +0~155 193,425 937,705 +99,966  
Jun24 231128 113~065 113~190 113~065 113~105 +0~155 0 2 +0  
Total Volume and Open Interest 615,301 2,243,254 -10,505  
30 Day Federal Funds(CBOT)
Nov23 231128 94.670 94.673 94.670 94.670 unch 2,407 514,837 +263  
Dec23 231128 94.662 94.668 94.660 94.665 +0.005 40,147 131,975 +9,546  
Jan24 231128 94.655 94.665 94.655 94.665 +0.010 107,676 397,077 +20,867  
Feb24 231128 94.640 94.665 94.635 94.655 +0.015 43,383 315,090 +6,873  
Mar24 231128 94.665 94.695 94.660 94.690 +0.030 5,456 57,445 +2,149  
Apr24 231128 94.710 94.760 94.700 94.745 +0.045 19,553 204,911 +2,505  
Total Volume and Open Interest 236,426 1,836,120 +42,827  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231128 145.71 145.99 145.66 145.91 +0.23 1,281 13,006 -202 Hover/Click
Mar24 231128 145.11 145.15 145.11 145.15 +0.29 0 23 +0 Hover/Click
Jun24 231128 145.15 145.15 145.15 145.15 +0.29       Hover/Click
Total Volume and Open Interest 1,281 13,029 -202  
Euro-Buxl(EUREX)
Dec23 231128 128.42 129.36 127.62 129.28 +0.70 78,914 200,532 -3,240  
Mar24 231128 128.38 129.42 127.70 129.36 +0.74 338 7,371 +329  
Jun24 231128 129.10 129.10 129.10 129.10 +0.62        
Total Volume and Open Interest 79,252 207,903 -2,911  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231128 131.27 131.97 131.10 131.93 +0.61 618,964 1,319,303 +1,091 Hover/Click
Mar24 231128 131.50 132.32 131.45 132.29 +0.62 8,975 59,661 +5,299 Hover/Click
Jun24 231128 131.74 131.74 131.74 131.74 +0.59 0 2 +0 Hover/Click
Total Volume and Open Interest 627,939 1,378,966 +6,390  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231128 116.85 117.30 116.84 117.24 +0.36 465,165 1,239,279 -24,167 Hover/Click
Mar24 231128 116.44 116.85 116.39 116.79 +0.35 9,102 34,357 +7,853 Hover/Click
Jun24 231128 118.60 118.60 118.60 118.60 +0.42       Hover/Click
Total Volume and Open Interest 474,267 1,273,636 -16,314  
Euro-Schatz(EUREX)
Dec23 231128 105.11 105.25 105.10 105.24 +0.13 379,580 1,976,127 -76,135  
Mar24 231128 105.47 105.64 105.47 105.61 +0.15 11,717 54,072 +9,598  
Jun24 231128 106.05 106.05 106.05 106.05 +0.15 0 6 +0  
Total Volume and Open Interest 391,297 2,030,205 -66,537  
3-Mth Euribor(EUREX)
Dec23 231128 96.030 96.040 96.030 96.040 +0.005 2,321 167 -51  
Mar24 231128 96.135 96.175 96.135 96.175 +0.030 46,101 991 +359  
Jun24 231128 96.395 96.440 96.395 96.440 +0.055 55,462 1,011 +153  
Total Volume and Open Interest 218,360 6,571 +1,585  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231128 96~15 96~26 95~28 96~22 +0~17 354,762 213,048 -112,336 Hover/Click
Mar24 231128 96~20 97~00 96~02 96~28 +0~17 244,548 320,619 +139,645 Hover/Click
Total Volume and Open Interest 604,160 533,683 +27,271  
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 231128 96.030 96.040 96.025 96.035 unch 97,654 616,426 +640  
Mar24 231128 96.150 96.175 96.135 96.170 +0.025 118,548 692,478 +2,629  
Jun24 231128 96.390 96.450 96.380 96.435 +0.050 86,450 544,493 +4,138  
Total Volume and Open Interest 780,080 4,150,420 +21,077  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231128 95.59 95.61 95.59 95.61 +0.01 12,532 239,122 -2,288  
Mar24 231128 95.42 95.46 95.41 95.45 +0.03 22,935 303,908 +1,225  
Jun24 231128 95.37 95.43 95.37 95.41 +0.04 14,581 230,743 +1,341  
Sep24 231128 95.40 95.48 95.40 95.45 +0.04 8,461 154,522 +814  
Dec24 231128 95.48 95.56 95.47 95.53 +0.05 7,185 142,276 +201  
Mar25 231128 95.56 95.66 95.56 95.63 +0.06 5,936 88,417 +844  
Jun25 231128 95.64 95.75 95.64 95.71 +0.07 1,707 77,952 -608  
Sep25 231128 95.68 95.81 95.68 95.76 +0.07 2,156 58,335 +292  
Dec25 231128 95.72 95.84 95.72 95.79 +0.07 576 5,853 +432  
Mar26 231128 95.80 95.85 95.80 95.80 +0.07 0 2,431 +0  
Total Volume and Open Interest 76,220 1,304,573 +2,272  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231128 95.43 95.53 95.42 95.50 +0.07 93,448 1,308,864 +8,321  
Mar24 231128 95.49 95.49 95.48 95.48 +0.07 0 302 +0  
Total Volume and Open Interest 93,448 1,309,166 +8,321  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231128 95.77 95.87 95.76 95.83 +0.06 94,469 834,783 +403  
Mar24 231128 95.84 95.84 95.84 95.84 +0.06 1 11 +1  
Total Volume and Open Interest 94,470 834,794 +404  
Gold(CMX) Weekly Monthly
Dec23 231128 2014.3 2044.1 2011.5 2040.0 +27.6 214,880 125,347 -28,776 Hover/Click
Feb24 231128 2035.1 2064.2 2031.6 2060.2 +27.2 96,925 296,568 +27,080 Hover/Click
Apr24 231128 2054.7 2083.5 2051.1 2079.6 +27.3 3,044 34,114 +593 Hover/Click
Jun24 231128 2074.7 2103.5 2071.7 2099.6 +27.4 2,166 21,092 +587 Hover/Click
Aug24 231128 2092.5 2121.4 2089.9 2117.7 +27.6 1,241 10,134 +664 Hover/Click
Oct24 231128 2111.6 2139.6 2107.9 2135.7 +27.3 305 1,291 +110 Hover/Click
Dec24 231128 2128.7 2157.4 2127.7 2153.7 +27.0 245 6,149 +3 Hover/Click
Feb25 231128 2171.3 2171.3 2171.3 2171.3 +26.9 10 113 +6 Hover/Click
Apr25 231128 2175.7 2187.1 2175.7 2187.1 +26.9 0 99 +0 Hover/Click
Jun25 231128 2203.6 2203.6 2203.6 2203.6 +26.9 1 959 +1 Hover/Click
Aug25 231128 2219.5 2219.5 2219.5 2219.5 +26.9 0 6 +0 Hover/Click
Total Volume and Open Interest 319,401 499,580 -3,234  
Silver(CMX) Weekly Monthly
Dec23 231128 2470.0 2506.5 2458.5 2493.5 +25.4 66,331 31,037 -4,188 Hover/Click
Mar24 231128 2506.5 2544.5 2494.0 2530.2 +26.4 31,896 92,414 +8,637 Hover/Click
May24 231128 2528.5 2567.0 2519.5 2554.7 +26.4 1,062 8,711 +94 Hover/Click
Jul24 231128 2551.0 2588.0 2544.5 2579.1 +27.1 323 3,419 -18 Hover/Click
Sep24 231128 2575.0 2608.0 2575.0 2602.9 +28.2 138 773 +36 Hover/Click
Dec24 231128 2612.0 2644.0 2612.0 2635.9 +28.2 27 732 +9 Hover/Click
Mar25 231128 2674.3 2674.3 2674.3 2674.3 +28.2 0 1 +0 Hover/Click
Total Volume and Open Interest 100,777 138,503 +4,535  
Platinum(NYMEX) Weekly Monthly
Jan24 231128 926.0 955.5 921.1 950.2 +27.0 27,170 61,680 -1,717 Hover/Click
Apr24 231128 934.6 961.4 928.3 957.2 +26.8 1,727 8,020 +468 Hover/Click
Jul24 231128 942.0 967.8 935.9 963.8 +26.6 152 382 -7 Hover/Click
Oct24 231128 967.7 970.8 967.7 970.8 +26.4 88 402 +38 Hover/Click
Total Volume and Open Interest 29,156 70,598 -1,219  
Palladium(NYMEX) Weekly Monthly
Dec23 231128 1070.00 1078.00 1041.00 1057.40 -3.10 5,601 4,101 -2,187 Hover/Click
Mar24 231128 1082.00 1090.50 1052.50 1069.30 -3.80 4,692 19,244 +950 Hover/Click
Jun24 231128 1088.00 1090.00 1076.70 1076.70 -4.10 48 128 +15 Hover/Click
Total Volume and Open Interest 10,342 23,486 -1,221  
Copper(CMX) Weekly Monthly
Dec23 231128 375.60 381.70 374.20 380.00 +4.20 54,858 25,460 -6,246 Hover/Click
Mar24 231128 380.20 385.55 378.60 383.95 +3.95 44,328 103,737 +1,401 Hover/Click
May24 231128 382.85 388.15 381.45 386.55 +3.80 6,486 21,729 -924 Hover/Click
Jul24 231128 385.25 390.50 384.15 388.95 +3.65 3,065 15,079 +828 Hover/Click
Sep24 231128 387.20 392.75 386.70 391.20 +3.50 473 3,468 +62 Hover/Click
Total Volume and Open Interest 110,871 178,394 -4,759  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231128 35373 35548 35319 35445 +72 84,103 95,441 +1,056 Hover/Click
Mar24 231128 35713 35872 35656 35775 +71 506 1,328 +52 Hover/Click
Jun24 231128 35970 36200 35970 36000 +63 2 32 +0 Hover/Click
Sep24 231128 36097 36097 36097 36097 +81 0 2 +0 Hover/Click
Total Volume and Open Interest 84,611 96,803 +1,108  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231128 4561.50 4577.25 4547.00 4563.00 +2.00 572,702 2,201,344 +8,268 Hover/Click
Mar24 231128 4612.00 4627.25 4597.00 4612.75 +1.75 3,779 46,674 +1,108 Hover/Click
Jun24 231128 4662.75 4678.25 4650.00 4664.50 +1.50 149 4,387 +51 Hover/Click
Sep24 231128 4698.50 4716.50 4698.50 4709.75 unch 3 1,321 +1 Hover/Click
Total Volume and Open Interest 576,633 2,256,226 +9,428  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231128 16005.25 16071.50 15945.25 16048.00 +39.25 296,604 277,335 -71 Hover/Click
Mar24 231128 16213.00 16272.00 16147.75 16249.50 +39.25 508 5,364 +89 Hover/Click
Jun24 231128 33.25 96.00 16369.75 73.25 +36.25 39 160 -1 Hover/Click
Total Volume and Open Interest 297,151 282,986 +17  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231128 2561.30 2565.20 2540.70 2543.90 -16.80 6,262 40,081 +271 Hover/Click
Mar24 231128 2568.30 2584.20 2567.40 2567.90 -14.40 0 15 +0 Hover/Click
Jun24 231128 2582.90 2582.90 2582.90 2582.90 -18.10       Hover/Click
Total Volume and Open Interest 6,262 40,096 +271  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 60,413 73,339 -15,860  
Dec23 231128 13.90 14.10 13.65 13.78 -0.17 47,372 194,382 -5,562  
Jan24 231128 15.75 15.85 15.50 15.55 -0.21 30,181 100,868 +3,514  
Feb24 231128 16.47 16.60 16.26 16.35 -0.16 10,552 39,387 -398  
Total Volume and Open Interest 101,870 383,682 -561  
S & P 600(CME)
Dec23 231128 1177.30 1178.30 1164.90 1166.40 -6.00 0 717 -60  
Mar24 231128 1179.00 1179.00 1179.00 1179.00 -6.00        
Total Volume and Open Interest 0 717 -60  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231128 1805.30 1809.30 1788.60 1797.00 -7.20 96,277 549,246 +3,256 Hover/Click
Mar24 231128 1824.30 1827.30 1808.00 1815.90 -7.10 112 2,001 +22 Hover/Click
Jun24 231128 1829.00 1844.10 1828.50 1833.90 -8.20 0 10 +0 Hover/Click
Total Volume and Open Interest 96,389 551,257 +3,278  
Nikkei 225(CME)
Dec23 231128 33530 33575 33230 33295 -240 4,718 16,852 +205  
Mar24 231128 33445 33535 33215 33270 -230 10 152 -1  
Total Volume and Open Interest 4,728 17,004 +204  
Nikkei 225(SGX) Weekly Monthly
Dec23 231128 33435 33620 33300 33380 -50 22,688 130,882 +1,317  
Mar24 231128 33385 33515 33255 33295 -55 100 4,127 +51  
Jun24 231128 33055 33055 33055 33055 -55 0 2,800 +0  
Total Volume and Open Interest 22,798 144,874 +1,377  
Nikkei 225 Mini(JPX)
Dec23 231128 33460 33620 33295 33380 -60 791,513 362,350 +3,763  
Mar24 231128 33380 33535 33215 33290 -60 57,356 35,843 +2,785  
Jun24 231128 33105 33260 32955 33040 -50 1,097 2,961 +112  
Total Volume and Open Interest 865,679 440,021 -7,880  
Nikkei 225(JPX)
Dec23 231128 33460 33610 33300 33380 -60 41,257 218,478 +360  
Mar24 231128 33380 33530 33220 33290 -60 1,531 20,966 +565  
Jun24 231128 33180 33200 32990 33040 -50 30 14,376 +256  
Total Volume and Open Interest 42,820 300,450 +1,182  
Nikkei 225(CME) Yen
Dec23 231128 33525 33570 33220 33290 -235 18,980 61,336 +1,858  
Mar24 231128 33270 33475 33150 33210 -230 3 4,662 +0  
Jun24 231128 32975 32975 32975 32975 -230        
Total Volume and Open Interest 18,983 65,999 +1,858  
Nikkei 225(CME) e-Mini Yen
Dec23 231128 33290 33290 33290 33290 -235        
Mar24 231128 33210 33210 33210 33210 -230 0 1 +0  
Jun24 231128 32975 32975 32975 32975 -230        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231128 7279.5 7283.5 7221.0 7257.5 -16.5 32,920 179,661 -841  
Jan24 231128 7245.0 7281.5 7245.0 7278.5 -17.0 0 13 +0  
Feb24 231128 7299.5 7299.5 7299.5 7299.5 -17.0        
Mar24 231128 7322.0 7322.0 7322.0 7322.0 -17.0 0 1 +0  
Jun24 231128 7219.0 7219.0 7219.0 7219.0 -17.0        
Sep24 231128 7276.5 7276.5 7276.5 7276.5 -18.0        
Total Volume and Open Interest 32,920 179,676 -841  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231128 17558 17568 17304 17338 -224 136,422 98,064 -13,920  
Dec23 231128 17653 17653 17389 17425 -224 47,255 47,843 +19,955  
Jan24 231128 17656 17656 17521 17526 -207 3 1,013 +3  
Total Volume and Open Interest 183,839 150,358 +5,996  
DAX(EUREX) Weekly Monthly
Dec23 231128 15999.0 16037.0 15948.0 16024.0 +7.0 37,242 60,101 +1,595  
Mar24 231128 16139.0 16201.0 16133.0 16193.0 +7.0 80 236 +33  
Jun24 231128 16429.0 16429.0 16429.0 16429.0 +7.0 0 14 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231128 15998.0 16037.0 15948.0 16024.0 +7.0 28,962 13,629 +602  
Mar24 231128 16136.0 16208.0 16125.0 16193.0 +7.0 34 237 +11  
Jun24 231128 16429.0 16429.0 16429.0 16429.0 +7.0 0 19 +0  
Total Volume and Open Interest 28,996 13,885 +613  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231128 4362 4365 4336 4355 -11 403,961 2,990,724 +46,242  
Mar24 231128 4388 4390 4370 4388 -10 9,025 62,220 +8,357  
Jun24 231128 4333 4333 4333 4333 -11 0 15,469 +0  
Total Volume and Open Interest 412,986 3,071,667 +54,599  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231128 10822 10841 10732 10782 -57 16,968 153,948 -461  
Mar24 231128 10710 10726 10681 10726 -55 6 1,476 +6  
Jun24 231128 10613 10613 10613 10613 -54 0 541 +0  
Total Volume and Open Interest 16,974 156,128 -455  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231128 7480.50 7483.50 7419.50 7476.00 -7.00 56,862 501,040 +1,815  
Mar24 231128 7480.00 7498.00 7441.00 7497.00 -6.00 10 2,684 +7  
Jun24 231128 7512.00 7512.00 7512.00 7512.00 -6.00 0 949 +0  
Total Volume and Open Interest 56,872 504,674 +1,822  
SPI 200(SFE) Weekly Monthly
Dec23 231128 7011.0 7072.0 7001.0 7038.0 +30.0 24,153 231,436 +3,119  
Mar24 231128 7015.0 7035.0 7012.0 7012.0 +29.0 1 76 -1  
Jun24 231128 7012.0 7012.0 7012.0 7012.0 +29.0 0 125 +0  
Total Volume and Open Interest 24,154 231,639 +3,118  
FTSE MIB(ISE)
Dec23 231128 29410.00 29450.00 29240.00 29429.00 +17.00 8,509 107,828 +278  
Mar24 231128 29575.00 29616.00 29485.00 29616.00 +17.00 30 2,474 +4  
Jun24 231128 29089.00 29089.00 29089.00 29089.00 +22.00 0 4 +0  
Total Volume and Open Interest 8,539 110,306 +282  
KOSPI 200(KFE)
Dec23 231128 335.75 338.40 335.35 338.40 +4.20 159,903 281,023 -245  
Mar24 231128 335.00 337.95 334.85 337.95 +4.25 1,007 27,247 +1  
Jun24 231128 336.05 338.05 336.05 338.05 +4.00 53 18,786 -180  
Total Volume and Open Interest 160,963 344,058 -423  
GSCI(CME) Weekly Monthly
Dec23 231128 553.60 560.00 553.60 557.55 +7.90 1 559 +0  
Jan24 231128 555.05 555.05 555.05 555.05 +7.90        
Feb24 231128 552.55 552.55 552.55 552.55 +2.90        
Total Volume and Open Interest 1 559 +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

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!!!