Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 29, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231129 1346.50 1352.00 1337.00 1347.00 +0.50 122,211 257,716 -5,673 Hover/Click
Mar24 231129 1364.00 1370.00 1356.00 1365.50 +0.75 67,613 178,221 +1,379 Hover/Click
May24 231129 1378.00 1383.25 1368.75 1378.75 +0.50 33,584 126,956 +781 Hover/Click
Jul24 231129 1383.00 1388.25 1374.00 1383.75 unch 24,524 86,203 +1,083 Hover/Click
Aug24 231129 1361.00 1364.00 1351.00 1360.25 +0.25 2,630 7,846 +517 Hover/Click
Sep24 231129 1311.75 1315.25 1303.50 1312.00 unch 1,364 4,802 +223 Hover/Click
Nov24 231129 1291.50 1296.00 1284.75 1292.50 -0.50 10,129 66,373 +833 Hover/Click
Jan25 231129 1296.75 1302.25 1292.25 1299.50 unch 314 2,830 -4 Hover/Click
Mar25 231129 1290.50 1294.75 1286.00 1292.75 -0.25 701 2,474 +328 Hover/Click
May25 231129 1287.75 1292.25 1284.25 1290.75 +0.25 283 2,137 +125 Hover/Click
Jul25 231129 1288.75 1293.50 1287.00 1293.50 +0.25 66 250 +4 Hover/Click
Aug25 231129 1284.50 1284.50 1284.50 1284.50 +0.25 0 1 +0 Hover/Click
Sep25 231129 1255.50 1255.50 1255.50 1255.50 +0.25 0 5 +0 Hover/Click
Nov25 231129 1249.25 1251.00 1245.75 1251.00 +1.00 26 644 +8 Hover/Click
Total Volume and Open Interest 263,445 736,483 -396  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231129 449.80 454.10 442.00 444.30 -6.00 46,856 17,359 -17,848 Hover/Click
Jan24 231129 429.80 433.10 425.60 427.00 -3.50 84,499 180,019 +2,917 Hover/Click
Mar24 231129 418.50 421.70 415.00 416.90 -2.10 53,988 152,295 +3,972 Hover/Click
May24 231129 409.10 413.00 407.20 409.60 -0.50 26,981 97,636 -59 Hover/Click
Jul24 231129 407.60 410.80 404.90 407.60 unch 16,215 51,949 +1,546 Hover/Click
Aug24 231129 403.00 406.20 400.70 403.40 +0.40 2,806 8,109 +576 Hover/Click
Sep24 231129 398.00 401.10 395.60 398.30 +0.70 805 4,336 +55 Hover/Click
Oct24 231129 391.20 395.20 389.90 392.50 +0.90 604 6,300 -42 Hover/Click
Dec24 231129 393.30 396.90 391.20 393.90 +0.80 3,325 21,802 +992 Hover/Click
Jan25 231129 394.20 395.10 390.00 392.80 +0.90 120 1,702 +35 Hover/Click
Total Volume and Open Interest 236,221 542,910 -7,854  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231129 53.20 53.73 51.83 52.68 -0.66 23,665 6,116 -9,582 Hover/Click
Jan24 231129 53.06 53.40 51.91 52.64 -0.30 77,539 147,147 -511 Hover/Click
Mar24 231129 52.76 53.10 51.75 52.48 -0.15 38,792 124,783 +435 Hover/Click
May24 231129 52.75 53.00 51.69 52.40 -0.14 21,259 63,951 +1,834 Hover/Click
Jul24 231129 52.54 52.83 51.59 52.29 -0.11 15,616 64,752 -891 Hover/Click
Aug24 231129 52.09 52.38 51.21 51.89 -0.09 1,974 17,372 +364 Hover/Click
Sep24 231129 51.80 51.95 50.84 51.51 -0.04 675 12,842 -61 Hover/Click
Oct24 231129 51.17 51.40 50.38 51.02 +0.01 404 8,588 +48 Hover/Click
Dec24 231129 50.97 51.22 50.17 50.85 +0.08 2,286 32,286 +456 Hover/Click
Jan25 231129 50.54 51.01 50.01 50.68 +0.09 102 1,596 +11 Hover/Click
Total Volume and Open Interest 182,402 483,412 -7,882  
Canola(WCE) Weekly Monthly
Jan24 231129 707.3 712.9 699.9 702.3 -5.3 32,232 107,691 -11,852 Hover/Click
Mar24 231129 711.1 716.6 704.5 706.7 -4.8 18,122 80,026 +4,315 Hover/Click
May24 231129 716.6 721.4 710.5 712.5 -4.5 4,154 42,314 -439 Hover/Click
Jul24 231129 720.8 725.0 715.0 717.4 -3.8 1,909 16,097 +519 Hover/Click
Nov24 231129 709.0 714.6 705.0 707.4 -2.0 710 10,269 +276 Hover/Click
Jan25 231129 707.9 707.9 707.9 707.9 -2.0 0 150 +0 Hover/Click
Total Volume and Open Interest 57,127 256,563 -7,181  
Corn(CBOT) Weekly Monthly
Dec23 231129 451.00 453.50 447.00 449.75 -1.75 181,371 81,497 -73,676 Hover/Click
Mar24 231129 473.50 477.25 470.50 475.75 +2.25 263,235 645,229 +13,807 Hover/Click
May24 231129 486.00 489.50 483.25 488.50 +2.50 52,273 156,705 +2,936 Hover/Click
Jul24 231129 495.75 499.00 493.25 498.25 +2.50 38,385 178,039 +218 Hover/Click
Sep24 231129 498.50 502.00 496.75 501.00 +2.50 10,508 64,074 +1,041 Hover/Click
Dec24 231129 505.00 508.50 503.75 507.75 +2.00 17,396 148,115 +3,511 Hover/Click
Mar25 231129 516.25 519.00 514.25 518.50 +2.25 528 6,376 +139 Hover/Click
May25 231129 520.75 524.25 519.50 523.50 +2.50 146 1,792 -1 Hover/Click
Jul25 231129 519.75 525.00 519.75 524.00 +2.75 138 3,215 -4 Hover/Click
Sep25 231129 510.00 510.00 509.50 509.50 +0.75 24 128 +9 Hover/Click
Total Volume and Open Interest 564,153 1,290,429 -51,963  
Wheat(CBOT) Weekly Monthly
Dec23 231129 544.50 559.00 542.75 556.00 +12.25 31,630 13,165 -15,821 Hover/Click
Mar24 231129 573.75 587.50 571.50 585.75 +13.75 84,851 253,045 -1,064 Hover/Click
May24 231129 589.50 602.00 587.25 600.75 +12.75 19,989 59,249 +17 Hover/Click
Jul24 231129 603.00 614.50 601.00 613.50 +11.75 11,410 58,678 +261 Hover/Click
Sep24 231129 617.50 628.25 614.75 627.50 +11.50 2,129 12,597 +66 Hover/Click
Dec24 231129 635.25 644.50 631.50 643.75 +11.00 1,099 13,072 +107 Hover/Click
Total Volume and Open Interest 151,356 411,837 -16,414  
Wheat(KCBT) Weekly Monthly
Dec23 231129 613.00 641.75 611.50 640.00 +27.00 10,893 4,710 -6,142 Hover/Click
Mar24 231129 617.00 637.00 615.75 634.25 +16.50 36,869 133,594 +1,638 Hover/Click
May24 231129 623.25 642.00 621.50 639.25 +16.25 10,743 39,545 -323 Hover/Click
Jul24 231129 628.75 647.00 628.25 644.25 +15.00 6,265 28,020 -133 Hover/Click
Sep24 231129 641.25 657.75 640.00 655.25 +14.25 1,777 6,093 +103 Hover/Click
Dec24 231129 664.75 671.25 655.25 669.25 +13.75 459 4,417 -4 Hover/Click
Mar25 231129 672.25 677.75 672.25 677.00 +12.75 90 446 +12 Hover/Click
Total Volume and Open Interest 67,096 216,920 -4,849  
Wheat(MGE) Weekly Monthly
Dec23 231129 694.50 703.00 687.75 696.75 +2.25 3,968 2,947 -2,413 Hover/Click
Mar24 231129 713.00 728.75 711.50 725.25 +12.00 10,526 43,352 +468 Hover/Click
May24 231129 722.75 738.25 722.25 735.00 +12.75 1,849 8,811 +320 Hover/Click
Jul24 231129 734.00 748.00 734.00 745.25 +13.00 684 3,812 +82 Hover/Click
Sep24 231129 742.00 756.75 742.00 754.50 +13.00 242 3,445 +48 Hover/Click
Dec24 231129 757.50 768.25 757.50 767.25 +13.00 157 811 +20 Hover/Click
Total Volume and Open Interest 17,426 63,203 -1,475  
Oats(CBOT) Weekly Monthly
Dec23 231129 358.25 360.00 349.25 359.75 +1.25 688 812 -603 Hover/Click
Mar24 231129 372.00 372.25 355.00 362.00 -6.75 720 2,866 +44 Hover/Click
May24 231129 375.00 375.00 366.75 366.75 -12.00 62 296 +22 Hover/Click
Jul24 231129 373.75 373.75 373.75 373.75 -12.00 0 72 +0 Hover/Click
Total Volume and Open Interest 1,470 4,097 -537  
Rough Rice(CBOT) Weekly Monthly
Jan24 231129 17.37 17.44 17.29 17.41 +0.03 783 10,051 -108 Hover/Click
Mar24 231129 17.57 17.67 17.52 17.66 +0.06 125 1,450 +80 Hover/Click
May24 231129 17.66 17.92 17.66 17.89 +0.13 0 18 +0 Hover/Click
Jul24 231129 17.90 17.90 17.87 17.87 +0.05 0 17 +0 Hover/Click
Total Volume and Open Interest 909 12,257 -27  
Live Cattle(CME) Weekly Monthly
Dec23 231129 171.950 172.485 171.450 171.900 +0.250 12,697 29,961 -4,022 Hover/Click
Feb24 231129 173.250 173.880 172.500 173.485 +0.655 30,503 107,792 +498 Hover/Click
Apr24 231129 175.285 176.400 174.800 175.935 +1.055 11,860 55,258 -275 Hover/Click
Jun24 231129 170.800 172.050 170.300 171.550 +0.865 8,967 40,043 -312 Hover/Click
Aug24 231129 170.900 172.130 170.500 171.485 +0.700 6,655 19,524 +666 Hover/Click
Oct24 231129 175.880 177.035 175.580 176.235 +0.355 2,406 8,341 -141 Hover/Click
Total Volume and Open Interest 74,938 272,491 -3,274  
Feeder Cattle(CME) Weekly Monthly
Jan24 231129 221.550 223.580 220.100 222.200 +1.150 11,044 22,980 +217 Hover/Click
Mar24 231129 223.950 225.450 222.880 224.285 +0.785 6,793 10,839 +132 Hover/Click
Apr24 231129 227.800 229.285 226.830 228.330 +0.895 2,600 6,435 -73 Hover/Click
May24 231129 231.850 233.100 230.700 232.130 +0.930 1,993 4,548 -71 Hover/Click
Aug24 231129 245.500 247.185 244.500 246.050 +0.815 1,001 4,087 -100 Hover/Click
Sep24 231129 248.400 249.830 247.685 248.535 +0.135 226 959 -2 Hover/Click
Oct24 231129 250.435 251.785 249.880 250.535 +0.035 271 676 +71 Hover/Click
Total Volume and Open Interest 24,043 50,727 +207  
Lean Hogs(CME) Weekly Monthly
Dec23 231129 69.100 69.250 68.220 68.980 +0.050 10,838 26,263 -2,620 Hover/Click
Feb24 231129 69.200 70.830 67.880 70.100 +1.070 36,054 83,674 +1,827 Hover/Click
Apr24 231129 75.050 77.030 74.230 76.480 +1.480 11,533 37,232 +161 Hover/Click
May24 231129 82.880 83.850 81.680 83.680 +1.600 93 1,331 +5  
Jun24 231129 90.550 92.430 90.150 92.150 +1.620 5,450 17,942 -119 Hover/Click
Jul24 231129 93.100 94.430 92.600 94.130 +1.200 1,785 13,014 +88 Hover/Click
Aug24 231129 93.550 94.650 93.250 94.430 +0.880 1,112 7,525 +105 Hover/Click
Oct24 231129 80.600 81.430 80.430 81.230 +0.630 405 4,322 +58 Hover/Click
Total Volume and Open Interest 67,563 193,516 -422  
Class III Milk(CME) Weekly Monthly
Dec23 231129 16.15 16.24 16.10 16.11 -0.11 648 6,396 -27 Hover/Click
Jan24 231129 16.38 16.43 16.21 16.22 -0.11 594 4,491 +270 Hover/Click
Feb24 231129 16.85 16.89 16.72 16.75 -0.09 358 2,844 +145 Hover/Click
Mar24 231129 17.44 17.44 17.31 17.31 -0.10 280 1,603 +107 Hover/Click
Apr24 231129 17.77 17.89 17.77 17.79 unch 12 1,003 +2 Hover/Click
May24 231129 18.03 18.06 18.03 18.03 +0.02 20 942 +12 Hover/Click
Jun24 231129 18.19 18.28 18.19 18.28 +0.04 6 959 +5 Hover/Click
Jul24 231129 18.39 18.39 18.39 18.39 -0.06 2 696 +0 Hover/Click
Aug24 231129 18.51 18.51 18.51 18.51 -0.08 0 689 +0 Hover/Click
Sep24 231129 18.62 18.62 18.61 18.62 -0.08 0 729 +0 Hover/Click
Oct24 231129 18.68 18.68 18.68 18.68 -0.02 3 500 +3 Hover/Click
Nov24 231129 18.66 18.66 18.64 18.64 -0.02 0 467 +0 Hover/Click
Dec24 231129 18.48 18.48 18.48 18.48 -0.01 0 472 +0 Hover/Click
Total Volume and Open Interest 1,923 21,844 -2,981  
Cocoa(ICE) Weekly Monthly
Dec23 231129 4375 4438 4375 4438 +68 86 902 -68 Hover/Click
Mar24 231129 4206 4287 4186 4273 +72 26,208 147,796 +452 Hover/Click
May24 231129 4169 4242 4152 4232 +67 10,032 55,784 -636 Hover/Click
Jul24 231129 4135 4200 4123 4191 +62 4,719 42,926 +105 Hover/Click
Sep24 231129 4076 4134 4067 4127 +54 3,064 17,155 +404 Hover/Click
Dec24 231129 3946 4004 3934 3995 +52 595 17,053 +177 Hover/Click
Mar25 231129 3808 3872 3807 3859 +44 583 3,873 +94 Hover/Click
Total Volume and Open Interest 45,391 286,199 +552  
Coffee "C"(ICE) Weekly Monthly
Dec23 231129 184.00 184.00 180.55 182.10 -1.55 10 318 -8 Hover/Click
Mar24 231129 172.65 173.20 170.40 172.70 -0.40 27,852 109,066 +493 Hover/Click
May24 231129 170.20 170.40 167.90 170.05 -0.45 14,682 47,975 +2,231 Hover/Click
Jul24 231129 170.85 170.85 168.40 170.45 -0.60 5,400 14,416 +91 Hover/Click
Sep24 231129 171.50 171.80 169.60 171.45 -0.65 2,234 6,542 -259 Hover/Click
Dec24 231129 172.95 173.50 171.40 173.20 -0.65 662 11,944 -102 Hover/Click
Total Volume and Open Interest 50,989 193,911 +2,480  
Orange Juice(ICE) Weekly Monthly
Jan24 231129 416.50 418.45 408.80 411.00 -3.30 472 7,226 -37 Hover/Click
Mar24 231129 400.65 402.25 394.80 397.35 -2.90 223 1,813 +67 Hover/Click
May24 231129 389.00 389.00 387.00 387.30 -3.05 45 423 +17 Hover/Click
Jul24 231129 377.65 377.65 377.65 377.65 -3.05 1 83 -1 Hover/Click
Sep24 231129 365.85 365.85 365.85 365.85 -3.05 0 6 +0 Hover/Click
Nov24 231129 355.50 355.50 355.50 355.50 -3.05 0 1 +0 Hover/Click
Total Volume and Open Interest 741 9,562 +46  
Sugar #11(ICE) Weekly Monthly
Mar24 231129 27.04 27.12 26.80 26.86 -0.13 62,402 430,517 -2,325 Hover/Click
May24 231129 25.94 25.99 25.66 25.73 -0.13 26,986 156,734 +663 Hover/Click
Jul24 231129 24.96 25.03 24.70 24.76 -0.14 12,299 119,808 +22 Hover/Click
Oct24 231129 24.50 24.56 24.26 24.32 -0.12 5,583 82,435 +586 Hover/Click
Mar25 231129 24.34 24.43 24.15 24.20 -0.11 1,658 36,612 +94 Hover/Click
May25 231129 23.04 23.10 22.83 22.88 -0.13 823 17,436 +144 Hover/Click
Jul25 231129 22.02 22.08 21.83 21.88 -0.13 770 11,855 -25 Hover/Click
Oct25 231129 21.66 21.66 21.41 21.47 -0.14 291 10,774 +25 Hover/Click
Total Volume and Open Interest 111,446 875,946 -565  
London Cocoa(LCE) Weekly Monthly
Dec23 231129 3561 3591 3538 3582 +28 6,514 49,285 -571 Hover/Click
Mar24 231129 3535 3569 3514 3564 +37 13,595 151,174 +2,080 Hover/Click
May24 231129 3395 3433 3371 3430 +44 7,877 57,963 +69 Hover/Click
Jul24 231129 3265 3308 3245 3302 +48 4,885 51,448 -32 Hover/Click
Sep24 231129 3170 3224 3159 3217 +52 3,950 26,134 +707 Hover/Click
Dec24 231129 3012 3058 3009 3054 +44 2,228 26,830 -431 Hover/Click
Mar25 231129 2963 2994 2958 2992 +33 2,065 30,576 +1,513 Hover/Click
Total Volume and Open Interest 41,748 395,244 +3,795  
London Sugar(LCE) Weekly Monthly
Mar24 231129 739.30 740.50 733.70 734.70 -3.50 7,653 44,615 +80 Hover/Click
May24 231129 720.20 721.60 715.00 715.60 -3.50 3,055 20,045 -101 Hover/Click
Aug24 231129 694.70 696.10 690.40 690.90 -2.30 1,458 8,502 +297 Hover/Click
Oct24 231129 673.60 674.90 669.50 669.80 -2.20 356 3,821 +90 Hover/Click
Dec24 231129 659.50 661.50 656.30 656.30 -2.20 123 2,818 +61 Hover/Click
Total Volume and Open Interest 12,707 81,767 +473  
Cotton(ICE) Weekly Monthly
Dec23 231129 78.82 78.82 78.59 78.59 -0.01 5 63 -30 Hover/Click
Mar24 231129 79.59 80.40 79.30 79.59 -0.01 15,094 103,344 +40 Hover/Click
May24 231129 80.20 81.04 80.00 80.23 -0.01 5,171 38,924 +9 Hover/Click
Jul24 231129 81.02 81.63 80.66 80.84 -0.02 2,548 26,126 -278 Hover/Click
Oct24 231129 78.66 78.66 78.66 78.66 -0.03 0 37 +0 Hover/Click
Dec24 231129 77.58 78.05 77.34 77.38 -0.06 624 22,846 -11 Hover/Click
Total Volume and Open Interest 23,444 192,139 -271  
Crude Oil(NYM) Weekly Monthly
Jan24 231129 76.56 78.09 75.67 77.86 +1.45 286,618 331,117 -6,379 Hover/Click
Feb24 231129 76.67 78.18 75.86 77.98 +1.39 121,438 131,857 -5,352 Hover/Click
Mar24 231129 76.68 78.13 75.94 77.98 +1.32 101,870 128,003 -4,515 Hover/Click
Apr24 231129 76.62 77.97 75.89 77.86 +1.27 39,839 69,666 -4,670 Hover/Click
May24 231129 76.67 77.77 75.79 77.69 +1.24 20,664 50,767 +4,586 Hover/Click
Jun24 231129 76.13 77.53 75.55 77.45 +1.23 56,122 153,984 +128 Hover/Click
Jul24 231129 75.95 77.20 75.35 77.14 +1.21 24,464 47,605 +7,121 Hover/Click
Aug24 231129 75.51 76.80 75.06 76.76 +1.18 8,343 41,001 +451 Hover/Click
Sep24 231129 75.23 76.43 74.64 76.36 +1.17 11,302 60,576 +451 Hover/Click
Oct24 231129 74.81 75.97 74.42 75.95 +1.15 2,495 35,854 -151 Hover/Click
Nov24 231129 74.40 75.56 74.30 75.55 +1.14 1,530 33,924 +58 Hover/Click
Dec24 231129 73.91 75.17 73.54 75.12 +1.10 41,753 155,983 -921 Hover/Click
Jan25 231129 73.60 74.76 73.60 74.68 +1.08 832 26,131 +439 Hover/Click
Feb25 231129 73.19 74.25 73.19 74.25 +1.06 134 14,866 +17 Hover/Click
Mar25 231129 72.80 73.84 72.59 73.84 +1.04 3,411 20,150 +1,520 Hover/Click
Apr25 231129 73.45 73.45 73.45 73.45 +1.01 194 8,121 +61 Hover/Click
Total Volume and Open Interest 739,929 1,563,737 -5,805  
e-miNY Crude Oil(NYM)
Jan24 231129 76.575 78.075 75.675 77.850 +1.450 9,108 3,245 -35  
Feb24 231129 76.800 78.175 75.875 78.000 +1.400 515 1,083 +39  
Mar24 231129 76.750 78.000 76.150 77.975 +1.325 26 236 +2  
Apr24 231129 77.475 77.850 76.500 77.850 +1.250 9 52 +1  
May24 231129 77.525 77.750 76.700 77.700 +1.250 8 14 +1  
Jun24 231129 76.200 77.450 76.100 77.450 +1.225 24 75 +0  
Jul24 231129 76.900 77.150 76.900 77.150 +1.225 0 29 +0  
Aug24 231129 76.750 76.750 76.750 76.750 +1.175 0 11 +0  
Sep24 231129 76.350 76.350 76.350 76.350 +1.150 3 10 +0  
Oct24 231129 74.775 75.950 74.775 75.950 +1.150 3 1 +1  
Total Volume and Open Interest 9,724 4,977 -13  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231129 288.23 291.30 281.16 288.85 -1.85 20,530 15,115 -6,177 Hover/Click
Jan24 231129 279.41 282.73 273.50 280.87 -0.78 61,093 85,933 +5,681 Hover/Click
Feb24 231129 275.28 278.65 269.98 276.84 -0.59 33,547 38,523 +1,423 Hover/Click
Mar24 231129 271.45 274.17 266.24 272.72 -0.20 14,953 34,120 -1,236 Hover/Click
Apr24 231129 265.15 269.00 261.73 268.01 +0.42 9,508 33,742 +309 Hover/Click
May24 231129 261.45 265.27 258.49 264.59 +0.93 4,903 14,951 +596 Hover/Click
Jun24 231129 259.80 262.82 256.61 262.45 +1.35 5,194 25,898 -23 Hover/Click
Jul24 231129 258.90 262.01 256.18 261.95 +1.74 3,073 8,326 +482 Hover/Click
Aug24 231129 261.43 261.90 256.08 261.78 +1.89 2,250 6,521 +266 Hover/Click
Sep24 231129 259.74 262.16 256.53 262.03 +1.89 1,450 9,351 -154 Hover/Click
Oct24 231129 259.73 261.99 256.58 261.99 +1.89 1,297 4,181 +370 Hover/Click
Nov24 231129 260.05 261.34 256.00 261.34 +1.95 359 2,921 +10 Hover/Click
Dec24 231129 256.69 260.29 255.02 260.20 +2.03 1,011 15,728 +93 Hover/Click
Jan25 231129 256.05 259.09 254.21 259.09 +2.14 175 1,991 +19 Hover/Click
Total Volume and Open Interest 159,720 303,447 +1,747  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231129 223.99 228.74 219.73 228.36 +5.36 21,740 14,873 -7,887 Hover/Click
Jan24 231129 220.20 225.05 216.07 224.73 +5.47 54,047 123,939 +2,078 Hover/Click
Feb24 231129 220.03 224.61 216.38 224.29 +4.92 22,713 45,600 +4,144 Hover/Click
Mar24 231129 221.69 225.86 218.09 225.58 +4.69 13,406 40,506 +2,142 Hover/Click
Apr24 231129 239.94 244.48 237.34 244.22 +4.18 4,745 26,979 +605 Hover/Click
May24 231129 240.83 244.57 237.75 244.28 +3.96 3,073 17,194 -101 Hover/Click
Jun24 231129 239.80 243.43 237.03 243.17 +3.73 5,642 26,795 -641 Hover/Click
Jul24 231129 238.55 241.17 235.07 240.90 +3.53 1,706 13,648 -83 Hover/Click
Aug24 231129 233.95 238.17 233.08 237.95 +3.43 1,569 5,973 +227 Hover/Click
Sep24 231129 230.00 234.20 228.50 233.98 +3.36 1,307 7,160 +334 Hover/Click
Total Volume and Open Interest 133,591 343,973 +1,981  
e-miNY RBOB Gasoline(NYM)
Dec23 231129 223.20 228.36 223.20 228.36 +5.36 0 1 +0  
Jan24 231129 224.73 224.73 224.73 224.73 +5.47        
Feb24 231129 224.29 224.29 224.29 224.29 +4.92        
Mar24 231129 225.58 225.58 225.58 225.58 +4.69        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231129 2.792 2.870 2.760 2.804 -0.033 187,190 335,402 +5,880 Hover/Click
Feb24 231129 2.757 2.830 2.728 2.769 -0.029 56,290 98,328 +715 Hover/Click
Mar24 231129 2.633 2.691 2.600 2.642 -0.031 54,874 197,669 +3,120 Hover/Click
Apr24 231129 2.600 2.643 2.565 2.601 -0.032 39,821 108,462 +2,185 Hover/Click
May24 231129 2.672 2.700 2.635 2.665 -0.035 17,935 79,954 +514 Hover/Click
Jun24 231129 2.804 2.838 2.781 2.808 -0.038 8,591 30,116 +1,004 Hover/Click
Jul24 231129 2.958 2.980 2.933 2.956 -0.038 8,100 47,108 +546 Hover/Click
Aug24 231129 3.006 3.028 2.987 3.010 -0.032 5,227 20,411 -124 Hover/Click
Sep24 231129 3.001 3.022 2.982 3.004 -0.029 5,731 31,697 -260 Hover/Click
Oct24 231129 3.084 3.110 3.066 3.089 -0.030 16,264 58,759 -992 Hover/Click
Nov24 231129 3.466 3.504 3.460 3.481 -0.033 3,177 18,028 +308 Hover/Click
Dec24 231129 3.978 4.001 3.953 3.972 -0.045 3,485 29,522 -117 Hover/Click
Jan25 231129 4.284 4.292 4.249 4.273 -0.036 9,703 49,247 +1,725 Hover/Click
Feb25 231129 4.181 4.194 4.158 4.178 -0.036 1,406 13,645 +188 Hover/Click
Mar25 231129 3.816 3.843 3.811 3.831 -0.033 2,349 28,248 -358 Hover/Click
Apr25 231129 3.497 3.504 3.474 3.494 -0.027 3,819 34,259 +267 Hover/Click
Total Volume and Open Interest 430,896 1,312,443 +13,377  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231129 81.91 83.25 80.96 83.10 +1.42 112,496 124,537 -46,382 Hover/Click
Feb24 231129 81.64 82.99 80.72 82.88 +1.41 335,289 457,314 +21,052 Hover/Click
Mar24 231129 81.39 82.69 80.50 82.58 +1.35 171,498 286,564 +5,835 Hover/Click
Apr24 231129 81.19 82.38 80.29 82.29 +1.28 70,172 144,112 +799 Hover/Click
May24 231129 80.93 82.09 80.09 82.01 +1.22 36,123 104,887 +3,058 Hover/Click
Jun24 231129 80.65 81.81 79.88 81.74 +1.20 63,051 174,483 +3,606 Hover/Click
Jul24 231129 80.36 81.48 79.64 81.43 +1.18 13,446 48,412 +200 Hover/Click
Aug24 231129 80.03 81.14 79.35 81.10 +1.16 10,283 58,663 -459 Hover/Click
Sep24 231129 79.68 80.80 79.05 80.76 +1.15 18,729 64,711 +735 Hover/Click
Oct24 231129 79.38 80.44 78.77 80.42 +1.15 5,662 44,972 +421 Hover/Click
Nov24 231129 78.70 80.08 78.58 80.05 +1.13 3,553 29,759 +655 Hover/Click
Dec24 231129 78.60 79.73 78.09 79.68 +1.12 51,237 184,401 -1,312 Hover/Click
Jan25 231129 79.05 79.31 79.05 79.31 +1.11 1,975 30,105 +531 Hover/Click
Feb25 231129 78.09 78.94 78.09 78.94 +1.09 1,277 27,871 +189 Hover/Click
Total Volume and Open Interest 919,780 2,074,138 -10,184  
Gas Oil(ICE) Weekly Monthly
Dec23 231129 829.25 834.00 810.00 820.50 -12.75 39,714 88,324 -2,635 Hover/Click
Jan24 231129 809.50 817.00 792.75 804.00 -11.75 82,931 142,206 +1,443 Hover/Click
Feb24 231129 802.75 811.00 787.25 798.25 -10.50 44,644 69,373 +1,173 Hover/Click
Mar24 231129 797.75 803.50 781.25 792.00 -9.00 26,406 64,441 +2,194 Hover/Click
Apr24 231129 784.00 793.75 773.50 783.50 -7.50 11,201 36,615 -280 Hover/Click
May24 231129 775.50 786.75 767.50 777.00 -6.75 5,174 31,230 +150 Hover/Click
Jun24 231129 773.75 782.25 763.75 773.00 -5.75 11,086 45,863 +1,895 Hover/Click
Jul24 231129 768.25 779.00 761.75 770.50 -5.25 1,705 19,356 +193 Hover/Click
Aug24 231129 766.00 776.50 759.75 768.25 -5.00 565 15,211 +16 Hover/Click
Sep24 231129 763.75 774.25 758.25 766.25 -4.75 1,906 24,883 +114 Hover/Click
Total Volume and Open Interest 233,551 637,258 +5,063  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231129 76.83 78.09 75.72 77.86 +1.45 54,162 93,617 +1,689 Hover/Click
Feb24 231129 77.01 78.19 75.90 77.99 +1.40 73,129 75,569 -549 Hover/Click
Mar24 231129 76.62 78.06 75.98 77.98 +1.32 70,399 47,110 +3,171 Hover/Click
Apr24 231129 76.70 77.94 75.92 77.86 +1.27 44,907 21,849 +1,268 Hover/Click
May24 231129 76.50 77.75 75.79 77.69 +1.24 25,021 19,022 +4,501 Hover/Click
Jun24 231129 76.35 77.48 75.91 77.45 +1.23 21,030 75,168 +2,915 Hover/Click
Jul24 231129 76.30 77.14 76.30 77.14 +1.21 3,285 17,822 +621 Hover/Click
Aug24 231129 76.57 76.76 76.57 76.76 +1.18 1,192 13,588 +485 Hover/Click
Sep24 231129 76.36 76.36 76.36 76.36 +1.17 3,266 29,376 +446 Hover/Click
Oct24 231129 75.95 75.95 75.95 75.95 +1.15 353 9,474 +152 Hover/Click
Nov24 231129 75.55 75.55 75.55 75.55 +1.14 155 8,710 +37 Hover/Click
Dec24 231129 74.14 75.12 73.90 75.12 +1.10 7,177 72,123 +648 Hover/Click
Jan25 231129 74.68 74.68 74.68 74.68 +1.08 24 7,867 +1 Hover/Click
Feb25 231129 74.25 74.25 74.25 74.25 +1.06 30 3,575 +0 Hover/Click
Mar25 231129 73.84 73.84 73.84 73.84 +1.04 52 3,490 -8 Hover/Click
Apr25 231129 73.45 73.45 73.45 73.45 +1.01 0 2,624 +0 Hover/Click
Total Volume and Open Interest 305,973 587,653 +15,273  
US Dollar Index(ICE) Weekly Monthly
Dec23 231129 102.495 102.930 102.380 102.675 +0.025 17,213 38,269 +1,402 Hover/Click
Mar24 231129 102.125 102.560 102.010 102.300 +0.020 223 1,075 +49 Hover/Click
Jun24 231129 102.000 102.000 101.935 101.935 +0.020 0 9 +0 Hover/Click
Total Volume and Open Interest 17,437 39,359 +1,452  
Australian Dollar(CME) Weekly Monthly
Dec23 231129 66.52 66.81 66.10 66.27 -0.30 104,179 192,635 +1,209 Hover/Click
Mar24 231129 66.77 66.98 66.28 66.45 -0.29 1,402 3,850 +639 Hover/Click
Jun24 231129 66.75 67.05 66.46 66.57 -0.29 0 115 +0 Hover/Click
Total Volume and Open Interest 105,706 197,053 +1,844  
British Pound(CME) Weekly Monthly
Dec23 231129 127.02 127.35 126.67 127.09 +0.08 114,413 210,768 +1,732 Hover/Click
Mar24 231129 127.17 127.42 126.76 127.18 +0.09 713 3,903 +305 Hover/Click
Jun24 231129 127.21 127.47 126.87 127.20 +0.06 1,058 1,426 +958 Hover/Click
Total Volume and Open Interest 116,266 217,372 +3,006  
Canadian Dollar(CME) Weekly Monthly
Dec23 231129 73.71 73.87 73.47 73.64 -0.10 83,781 193,214 +311 Hover/Click
Mar24 231129 73.85 73.98 73.58 73.75 -0.10 880 5,367 +128 Hover/Click
Jun24 231129 73.80 74.07 73.80 73.85 -0.10 29 1,279 +23 Hover/Click
Sep24 231129 73.95 74.15 73.81 73.95 -0.10 10 278 +1 Hover/Click
Total Volume and Open Interest 84,769 200,864 +498  
Japanese Yen(CME) Weekly Monthly
Dec23 231129 68.05 68.39 67.81 68.11 +0.06 206,218 252,861 -13 Hover/Click
Mar24 231129 69.11 69.40 68.83 69.13 +0.06 4,093 5,862 +1,097 Hover/Click
Jun24 231129 70.24 70.37 69.81 70.10 +0.06 8 235 +0 Hover/Click
Total Volume and Open Interest 210,825 260,781 +1,214  
Swiss Franc(CME) Weekly Monthly
Dec23 231129 114.15 114.90 114.08 114.78 +0.60 20,978 59,108 +585 Hover/Click
Mar24 231129 115.50 116.05 115.24 115.93 +0.60 321 925 +27 Hover/Click
Jun24 231129 117.04 117.14 116.40 117.04 +0.60 1 140 +1 Hover/Click
Total Volume and Open Interest 21,311 60,479 +624  
EuroFX(CME) Weekly Monthly
Dec23 231129 110.02 110.25 109.69 109.92 -0.09 211,866 700,023 +7,399 Hover/Click
Mar24 231129 110.50 110.70 110.14 110.37 -0.09 3,062 17,311 +1,300 Hover/Click
Jun24 231129 110.98 111.14 110.58 110.80 -0.11 96 2,410 -58 Hover/Click
Total Volume and Open Interest 216,451 727,138 +9,083  
Mexican Peso(CME) Weekly Monthly
Dec23 231129 581.38 582.38 575.50 578.00 -3.75 47,579 245,240 +5,358 Hover/Click
Mar24 231129 571.25 573.75 567.25 569.50 -3.63 543 2,234 +484 Hover/Click
Total Volume and Open Interest 48,122 247,503 +5,842  
Brazilian Real(CME) Weekly Monthly
Dec23 231129 205.10 205.55 203.80 204.75 -0.40 22,498 39,003 -6,193 Hover/Click
Jan24 231129 204.10 204.90 203.15 204.15 -0.35 18,581 67,007 +11,220  
Feb24 231129 203.55 203.95 202.75 203.30 -0.50 53 52 +52  
Mar24 231129 203.20 203.20 202.70 202.70 -0.50 0 2,687 +0 Hover/Click
Total Volume and Open Interest 41,132 108,749 +5,079  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231129 116~200 117~190 116~160 117~130 +1~010 547,748 75,762 -203,886 Hover/Click
Mar24 231129 116~210 117~180 116~170 117~140 +1~010 530,744 1,232,140 +130,865 Hover/Click
Jun24 231129 117~040 117~230 116~300 117~210 +1~000 1 233 -1 Hover/Click
Total Volume and Open Interest 1,078,493 1,308,135 -73,022  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231129 109~185 110~040 109~175 109~300 +0~130 2,600,614 218,426 -865,021 Hover/Click
Mar24 231129 109~300 110~155 109~290 110~100 +0~135 2,945,633 4,556,661 +481,961 Hover/Click
Jun24 231129 110~250 110~300 110~250 110~280 +0~130 65 26 +17 Hover/Click
Total Volume and Open Interest 5,546,312 4,775,113 -383,043  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231129 106~142 106~262 106~132 106~214 +0~076 2,285,467 294,246 -806,644 Hover/Click
Mar24 231129 106~300 107~112 106~294 107~064 +0~086 2,606,389 5,786,883 +616,743 Hover/Click
Jun24 231129 107~214 107~214 107~214 107~214 +0~086 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231129 101~240 101~311 101~236 101~281 +0~041 1,254,360 186,530 -548,707 Hover/Click
Mar24 231129 102~061 102~146 102~056 102~121 +0~056 1,508,844 3,893,884 +484,445 Hover/Click
Jun24 231129 102~247 102~247 102~247 102~247 +0~056 0 1 +0 Hover/Click
Total Volume and Open Interest 2,763,204 4,080,415 -64,262  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231129 94.760 94.765 94.755 94.765 +0.010 34,932 286,581 -2,347  
Mar24 231129 94.815 94.840 94.805 94.825 +0.025 46,990 188,484 -2,264  
Jun24 231129 95.030 95.055 95.005 95.045 +0.055 41,412 163,387 -1,715  
Sep24 231129 95.275 95.340 95.275 95.320 +0.080 39,464 136,772 +2,932  
Dec24 231129 95.520 95.620 95.520 95.590 +0.100 54,626 212,038 +750  
Mar25 231129 95.725 95.855 95.725 95.820 +0.120 28,268 105,639 +859  
Jun25 231129 95.935 96.035 95.905 95.995 +0.135 26,924 97,935 -574  
Sep25 231129 96.035 96.150 96.010 96.110 +0.145 23,431 74,648 +1,831  
Dec25 231129 96.120 96.215 96.080 96.180 +0.140 24,159 74,555 -358  
Mar26 231129 96.170 96.255 96.130 96.225 +0.135 15,209 69,420 -205  
Jun26 231129 96.190 96.295 96.165 96.260 +0.125 10,914 49,201 +248  
Sep26 231129 96.220 96.320 96.195 96.285 +0.120 10,563 49,593 +656  
Dec26 231129 96.270 96.340 96.215 96.305 +0.115 7,560 26,261 +602  
Mar27 231129 96.305 96.360 96.235 96.325 +0.110 5,107 23,344 +791  
Jun27 231129 96.325 96.375 96.255 96.340 +0.100 5,598 16,861 +1,273  
Sep27 231129 96.340 96.390 96.265 96.355 +0.100 4,741 10,126 +1,553  
Dec27 231129 96.340 96.400 96.280 96.365 +0.100 2,396 7,990 +207  
Mar28 231129 96.315 96.385 96.280 96.370 +0.100 1,411 2,813 -327  
Total Volume and Open Interest 386,282 1,785,460 +4,924  
Ultra T-Bond(CBOT)
Dec23 231129 122~07 123~26 122~03 123~16 +1~20 527,084 53,443 -319,915  
Mar24 231129 123~00 124~17 122~28 124~09 +1~20 548,181 1,547,066 +127,703  
Jun24 231129 125~15 125~15 125~15 125~15 +1~20        
Total Volume and Open Interest 1,075,265 1,600,509 -192,212  
Ultra 10-Yr T-Note(CBOT)
Dec23 231129 113~165 114~050 113~145 114~000 +0~195 995,002 166,346 -381,971  
Mar24 231129 113~235 114~120 113~215 114~075 +0~205 1,005,954 1,857,663 +278,034  
Jun24 231129 113~005 113~310 113~005 113~310 +0~205 3 2 -1  
Total Volume and Open Interest 2,000,959 2,024,011 -103,938  
30 Day Federal Funds(CBOT)
Nov23 231129 94.670 94.673 94.670 94.670 unch 4,578 512,602 -2,546  
Dec23 231129 94.665 94.670 94.665 94.668 +0.003 37,340 152,552 +1,595  
Jan24 231129 94.665 94.670 94.660 94.665 unch 62,591 413,285 -6,426  
Feb24 231129 94.665 94.685 94.660 94.675 +0.020 100,982 333,721 +11,244  
Mar24 231129 94.700 94.730 94.695 94.720 +0.030 20,958 62,041 +1,992  
Apr24 231129 94.760 94.815 94.755 94.800 +0.055 65,306 220,260 +9,741  
Total Volume and Open Interest 392,229 1,917,677 +23,642  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231129 145.84 146.80 145.82 146.75 +0.84 786 13,084 +73 Hover/Click
Mar24 231129 145.11 146.03 145.11 146.03 +0.88 101 106 +82 Hover/Click
Jun24 231129 146.03 146.03 146.03 146.03 +0.88       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231129 129.20 131.00 129.10 130.76 +1.48 112,184 217,084 +13,392  
Mar24 231129 129.22 131.06 129.22 130.82 +1.46 5,402 12,923 +3,383  
Jun24 231129 130.56 130.56 130.56 130.56 +1.46        
Total Volume and Open Interest 117,586 230,007 +16,775  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231129 132.00 132.79 131.95 132.71 +0.78 930,540 1,339,703 +44,694 Hover/Click
Mar24 231129 132.34 133.18 132.30 133.10 +0.81 45,282 92,783 +24,202 Hover/Click
Jun24 231129 133.06 133.06 132.53 132.53 +0.79 0 2 +0 Hover/Click
Total Volume and Open Interest 975,822 1,432,488 +68,896  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231129 117.29 117.76 117.28 117.73 +0.49 780,703 1,308,798 +41,025 Hover/Click
Mar24 231129 116.84 117.31 116.83 117.28 +0.49 42,537 67,855 +23,036 Hover/Click
Jun24 231129 119.12 119.12 119.12 119.12 +0.52       Hover/Click
Total Volume and Open Interest 823,240 1,376,653 +64,061  
Euro-Schatz(EUREX)
Dec23 231129 105.26 105.42 105.25 105.41 +0.18 614,898 2,071,229 -7,049  
Mar24 231129 105.64 105.82 105.64 105.81 +0.19 53,425 106,288 +31,834  
Jun24 231129 106.22 106.22 106.22 106.22 +0.17 0 6 +0  
Total Volume and Open Interest 668,323 2,177,523 +24,785  
3-Mth Euribor(EUREX)
Dec23 231129 96.035 96.045 96.035 96.045 +0.005 100 176 -33  
Mar24 231129 96.195 96.215 96.190 96.215 +0.040 88 1,001 -6  
Jun24 231129 96.500 96.525 96.500 96.525 +0.085 227 1,114 +10  
Total Volume and Open Interest 4,921 6,326 -164  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231129 97~02 97~19 96~25 97~14 +0~24 163,711 17,279 -63,492 Hover/Click
Mar24 231129 97~06 97~30 96~29 97~18 +0~22 274,903 467,839 +19,564 Hover/Click
Total Volume and Open Interest 444,642 485,134 -43,931  
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 231129 96.035 96.050 96.030 96.045 +0.010 99,711 633,719 +14,603  
Mar24 231129 96.175 96.220 96.175 96.215 +0.045 168,096 731,696 +28,345  
Jun24 231129 96.450 96.530 96.450 96.525 +0.090 164,914 569,342 +18,260  
Total Volume and Open Interest 1,319,948 4,307,644 +124,624  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231129 95.60 95.63 95.59 95.63 +0.02 18,518 237,903 -4,024  
Mar24 231129 95.45 95.53 95.43 95.53 +0.08 30,345 319,858 +5,249  
Jun24 231129 95.41 95.53 95.40 95.51 +0.10 16,007 234,853 -354  
Sep24 231129 95.45 95.60 95.44 95.59 +0.14 19,784 159,572 -767  
Dec24 231129 95.53 95.70 95.52 95.68 +0.15 14,749 142,467 -625  
Mar25 231129 95.63 95.81 95.63 95.80 +0.17 12,489 92,973 +408  
Jun25 231129 95.72 95.90 95.70 95.90 +0.19 7,715 77,959 +44  
Sep25 231129 95.76 95.97 95.75 95.97 +0.21 8,677 60,344 +1,772  
Dec25 231129 95.80 96.01 95.80 96.01 +0.22 173 7,007 +67  
Mar26 231129 95.99 96.03 95.99 96.03 +0.23 164 2,581 +150  
Total Volume and Open Interest 128,676 1,336,513 +1,902  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231129 95.50 95.64 95.48 95.63 +0.13 132,986 1,319,116 -1,244  
Mar24 231129 95.50 95.62 95.50 95.62 +0.14 205 507 +5  
Total Volume and Open Interest 133,191 1,319,623 -1,239  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231129 95.83 95.99 95.82 95.98 +0.15 156,067 845,744 +13,168  
Mar24 231129 96.01 96.01 96.01 96.01 +0.17 0 11 +0  
Total Volume and Open Interest 156,067 845,755 +13,168  
Gold(CMX) Weekly Monthly
Dec23 231129 2041.7 2052.1 2036.0 2047.1 +7.1 174,665 24,208 -35,256 Hover/Click
Feb24 231129 2062.0 2072.7 2055.9 2067.1 +6.9 195,417 397,841 +40,572 Hover/Click
Apr24 231129 2082.0 2091.4 2075.8 2086.6 +7.0 6,161 37,568 +2,238 Hover/Click
Jun24 231129 2103.4 2110.4 2097.0 2106.4 +6.8 2,752 21,987 +739 Hover/Click
Aug24 231129 2128.3 2128.3 2115.3 2124.2 +6.5 1,379 11,012 +635 Hover/Click
Oct24 231129 2141.9 2148.0 2132.9 2141.5 +5.8 159 1,313 +22 Hover/Click
Dec24 231129 2155.6 2162.6 2150.5 2159.2 +5.5 441 6,341 +118 Hover/Click
Feb25 231129 2176.5 2176.5 2176.5 2176.5 +5.2 5 118 +4 Hover/Click
Apr25 231129 2192.3 2192.3 2192.3 2192.3 +5.2 2 99 +1 Hover/Click
Jun25 231129 2208.7 2208.7 2208.7 2208.7 +5.1 3 957 -2 Hover/Click
Aug25 231129 2224.6 2224.6 2224.6 2224.6 +5.1 0 6 +0 Hover/Click
Oct25 231129 2241.9 2241.9 2241.9 2241.9         Hover/Click
Silver(CMX) Weekly Monthly
Dec23 231129 2505.0 2530.5 2485.0 2507.2 +13.7 59,633 7,119 -13,638 Hover/Click
Mar24 231129 2543.0 2568.0 2524.5 2544.3 +14.1 63,457 115,630 +12,432 Hover/Click
May24 231129 2573.0 2591.5 2550.0 2568.8 +14.1 838 9,135 +2 Hover/Click
Jul24 231129 2586.0 2607.5 2574.5 2592.8 +13.7 361 3,545 +55 Hover/Click
Sep24 231129 2602.5 2631.0 2600.0 2616.0 +13.1 195 898 +42 Hover/Click
Dec24 231129 2666.0 2666.0 2631.5 2647.9 +12.0 191 897 +116 Hover/Click
Mar25 231129 2686.3 2686.3 2686.3 2686.3 +12.0 0 1 +0 Hover/Click
Total Volume and Open Interest 126,733 139,144 -607  
Platinum(NYMEX) Weekly Monthly
Jan24 231129 949.3 954.7 929.6 941.4 -8.8 29,315 60,382 -1,958 Hover/Click
Apr24 231129 956.8 960.9 937.0 948.6 -8.6 2,069 9,193 +500 Hover/Click
Jul24 231129 963.1 966.8 943.9 955.5 -8.3 97 383 -12 Hover/Click
Oct24 231129 958.0 962.9 958.0 962.9 -7.9 29 414 +10 Hover/Click
Total Volume and Open Interest 31,588 70,437 -1,495  
Palladium(NYMEX) Weekly Monthly
Dec23 231129 1057.00 1065.50 1016.00 1026.60 -30.80 2,310 404 -1,135 Hover/Click
Mar24 231129 1067.00 1078.00 1029.00 1041.50 -27.80 5,473 19,343 +142 Hover/Click
Jun24 231129 1055.50 1055.50 1039.00 1048.80 -27.90 24 126 -1 Hover/Click
Total Volume and Open Interest 7,815 19,903 -988  
Copper(CMX) Weekly Monthly
Dec23 231129 380.80 382.20 377.30 378.60 -1.40 32,871 6,093 -9,616 Hover/Click
Mar24 231129 385.00 386.45 381.35 382.55 -1.40 74,413 114,332 +5,701 Hover/Click
May24 231129 387.45 389.00 384.00 385.10 -1.45 9,577 23,647 +572 Hover/Click
Jul24 231129 390.15 390.60 386.75 387.60 -1.35 2,014 15,988 +381 Hover/Click
Sep24 231129 391.20 392.70 389.15 389.90 -1.30 404 3,778 -8 Hover/Click
Total Volume and Open Interest 122,307 173,091 -2,560  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231129 35447 35641 35447 35488 +43 119,100 96,880 +859 Hover/Click
Mar24 231129 35834 35974 35796 35823 +48 226 1,434 +20 Hover/Click
Jun24 231129 36249 36250 36068 36068 +68 7 41 +5 Hover/Click
Sep24 231129 36100 36150 36100 36100 +3 0 2 +0 Hover/Click
Total Volume and Open Interest 119,333 98,357 +884  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231129 4564.00 4597.00 4555.50 4559.25 -3.75 1,441,119 2,218,566 +4,919 Hover/Click
Mar24 231129 4613.50 4646.75 4605.50 4609.00 -3.75 8,976 53,038 +2,690 Hover/Click
Jun24 231129 4671.00 4697.50 4657.25 4659.75 -4.75 108 4,441 +35 Hover/Click
Sep24 231129 4713.00 4735.75 4700.00 4703.50 -6.25 36 1,349 +28 Hover/Click
Total Volume and Open Interest 1,450,239 2,279,894 +7,672  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231129 16055.50 16208.50 16013.50 16023.75 -24.25 598,224 287,005 +4,865 Hover/Click
Mar24 231129 16250.50 16410.25 16216.50 16226.25 -23.25 2,859 6,014 +437 Hover/Click
Jun24 231129 16491.50 16613.00 16427.00 16432.00 -25.25 57 169 +7 Hover/Click
Total Volume and Open Interest 601,140 293,315 +5,309  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231129 2543.80 2580.00 2542.70 2553.00 +9.10 19,922 40,237 +64 Hover/Click
Mar24 231129 2577.00 2601.20 2577.00 2577.00 +9.10 10 20 +5 Hover/Click
Jun24 231129 2591.60 2591.60 2591.60 2591.60 +8.70       Hover/Click
Total Volume and Open Interest 19,932 40,257 +69  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 82,508 0 -73,339  
Dec23 231129 13.85 14.10 13.65 14.00 +0.22 65,226 190,074 -1,872  
Jan24 231129 15.55 15.87 15.40 15.85 +0.30 41,395 108,752 +5,124  
Feb24 231129 16.28 16.65 16.15 16.65 +0.30 14,571 39,883 -134  
Total Volume and Open Interest 145,243 390,752 +3,592  
S & P 600(CME)
Dec23 231129 1170.30 1178.30 1170.30 1170.30 +3.90 8 717 +0  
Mar24 231129 1182.60 1182.60 1182.60 1182.60 +3.60        
Total Volume and Open Interest 8 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231129 1798.70 1834.50 1797.50 1805.80 +8.80 163,808 548,669 -1,512 Hover/Click
Mar24 231129 1817.90 1853.00 1816.80 1824.80 +8.90 509 2,289 +254 Hover/Click
Jun24 231129 1859.00 1869.30 1843.80 1843.80 +9.90 2 13 +1 Hover/Click
Total Volume and Open Interest 164,319 550,971 -1,257  
Nikkei 225(CME)
Dec23 231129 33325 33525 33195 33280 -15 5,186 17,043 +92  
Mar24 231129 33200 33500 33175 33260 -10 80 161 -7  
Total Volume and Open Interest 5,266 17,204 +85  
Nikkei 225(SGX) Weekly Monthly
Dec23 231129 33395 33525 33170 33285 -95 30,175 131,448 +807  
Mar24 231129 33285 33385 33150 33205 -90 293 4,837 +129  
Jun24 231129 32960 32960 32960 32960 -95 512 2,935 +134  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231129 33350 33525 33180 33270 -110 611,653 355,908 -767  
Mar24 231129 33270 33445 33095 33190 -100 36,716 37,000 +1,221  
Jun24 231129 33040 33175 32845 32930 -110 758 2,945 -1  
Total Volume and Open Interest 659,980 441,730 +465  
Nikkei 225(JPX)
Dec23 231129 33350 33520 33180 33270 -110 39,454 218,224 +2,674  
Mar24 231129 33270 33440 33100 33190 -100 2,469 22,100 +196  
Jun24 231129 32960 32960 32930 32930 -110 11 14,380 +258  
Total Volume and Open Interest 41,939 301,579 +3,339  
Nikkei 225(CME) Yen
Dec23 231129 33315 33520 33180 33275 -15 21,575 60,998 -805  
Mar24 231129 33210 33430 33110 33190 -20 92 4,680 +10  
Jun24 231129 32955 32955 32955 32955 -20        
Total Volume and Open Interest 21,667 65,679 -795  
Nikkei 225(CME) e-Mini Yen
Dec23 231129 33275 33275 33275 33275 -15        
Mar24 231129 33190 33190 33190 33190 -20 0 1 +0  
Jun24 231129 32955 32955 32955 32955 -20        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231129 7257.5 7303.5 7245.0 7274.0 +16.5 47,644 186,228 +4,625  
Jan24 231129 7296.5 7318.5 7293.5 7293.5 +15.0 2 14 +1  
Feb24 231129 7316.0 7316.0 7316.0 7316.0 +16.5        
Mar24 231129 7338.5 7338.5 7338.5 7338.5 +16.5 0 1 +0  
Jun24 231129 7235.5 7235.5 7235.5 7235.5 +16.5        
Sep24 231129 7293.0 7293.0 7293.0 7293.0 +16.5        
Total Volume and Open Interest 47,646 186,244 +4,626  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231129 17357 17392 16989 17012 -326 104,693 25,029 -32,166  
Dec23 231129 17425 17481 16957 17038 -387 87,324 106,742 +17,351  
Jan24 231129 17980 17980 17088 17132 -394 608 3,371 +600  
Total Volume and Open Interest 193,104 139,027 -14,267  
DAX(EUREX) Weekly Monthly
Dec23 231129 16023.0 16245.0 16023.0 16199.0 +175.0 43,351 59,680 -186  
Mar24 231129 16205.0 16405.0 16205.0 16370.0 +177.0 29 260 +8  
Jun24 231129 16605.0 16605.0 16605.0 16605.0 +176.0 0 14 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231129 16023.0 16245.0 16023.0 16199.0 +175.0 35,433 13,984 +272  
Mar24 231129 16225.0 16411.0 16206.0 16370.0 +177.0 37 245 +3  
Jun24 231129 16605.0 16605.0 16605.0 16605.0 +176.0 0 19 +0  
Total Volume and Open Interest 35,470 14,248 +275  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231129 4349 4391 4349 4379 +24 611,328 3,030,024 +24,338  
Mar24 231129 4386 4422 4384 4412 +24 35,322 91,638 +26,109  
Jun24 231129 4356 4356 4356 4356 +23 0 15,469 +0  
Total Volume and Open Interest 646,650 3,140,385 +50,447  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231129 10775 10848 10761 10807 +25 26,706 159,251 +1,495  
Mar24 231129 10756 10776 10737 10751 +25 30 1,506 +20  
Jun24 231129 10633 10633 10633 10633 +20 0 541 +0  
Total Volume and Open Interest 26,736 161,461 +1,515  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231129 7460.00 7475.50 7424.00 7443.50 -32.50 82,265 504,203 +3,272  
Mar24 231129 7455.00 7493.50 7455.00 7465.50 -31.50 591 3,304 +556  
Jun24 231129 7480.50 7480.50 7480.50 7480.50 -31.50 0 949 +0  
Total Volume and Open Interest 82,856 508,457 +3,828  
SPI 200(SFE) Weekly Monthly
Dec23 231129 7040.0 7078.0 7020.0 7054.0 +16.0 41,548 237,571 +5,065  
Mar24 231129 7005.0 7047.0 7005.0 7028.0 +16.0 54 120 +42  
Jun24 231129 7028.0 7028.0 7028.0 7028.0 +16.0 0 125 +0  
Total Volume and Open Interest 41,602 237,818 +5,107  
FTSE MIB(ISE)
Dec23 231129 29455.00 29790.00 29390.00 29730.00 +301.00 12,854 109,739 -795  
Mar24 231129 29915.00 29960.00 29740.00 29915.00 +299.00 10 2,479 +4  
Jun24 231129 29388.00 29388.00 29388.00 29388.00 +299.00 0 4 +0  
Total Volume and Open Interest 12,864 112,222 -791  
KOSPI 200(KFE)
Dec23 231129 338.35 338.35 334.80 337.55 -0.85 220,318 288,689 +3,054  
Mar24 231129 337.90 337.90 334.40 336.90 -1.05 1,455 25,185 -87  
Jun24 231129 337.40 337.40 337.40 337.40 -0.65 13 18,874 +85  
Total Volume and Open Interest 221,786 349,759 +3,053  
GSCI(CME) Weekly Monthly
Dec23 231129 561.30 564.50 555.15 564.00 +6.45 3 561 +3  
Jan24 231129 561.50 561.50 561.50 561.50 +6.45        
Feb24 231129 564.00 564.00 564.00 564.00 +11.45        
Total Volume and Open Interest 3 561 +3  
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!!!