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 24, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201124 1190.75 1194.00 1174.00 1191.25 -0.25 149,969 330,353 -5,329 Hover/Click
Mar21 201124 1192.00 1196.00 1175.75 1193.25 +0.75 72,730 241,026 +5,742 Hover/Click
May21 201124 1190.75 1194.50 1173.75 1192.00 +1.00 21,853 125,362 +1,094 Hover/Click
Jul21 201124 1185.25 1190.25 1169.00 1187.75 +1.50 22,817 103,873 +2,003 Hover/Click
Aug21 201124 1158.75 1167.50 1147.25 1165.25 +0.25 924 6,896 +137 Hover/Click
Sep21 201124 1099.25 1110.75 1090.50 1105.75 +0.75 628 7,295 +180 Hover/Click
Nov21 201124 1053.25 1058.00 1042.75 1056.00 +0.50 11,920 82,342 +526 Hover/Click
Jan22 201124 1052.25 1055.75 1042.00 1054.50 +0.25 406 9,762 +51 Hover/Click
Mar22 201124 1034.75 1039.25 1026.00 1038.75 +0.25 439 27,113 +136 Hover/Click
May22 201124 1026.00 1036.00 1023.00 1035.25 +0.50 572 5,221 +250 Hover/Click
Jul22 201124 1028.00 1036.75 1027.00 1036.00 +0.50 721 1,889 +81 Hover/Click
Aug22 201124 1029.25 1029.25 1027.75 1029.25 +0.75 0 63 +0 Hover/Click
Sep22 201124 1011.75 1011.75 1011.75 1011.75 +2.00 0 37 +0 Hover/Click
Nov22 201124 985.25 991.50 979.50 990.50 +1.00 89 3,387 +29 Hover/Click
Total Volume and Open Interest 283,070 944,689 +4,901  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201124 395.10 399.70 393.30 398.30 +3.40 40,262 45,025 -27,070 Hover/Click
Jan21 201124 393.00 397.90 390.80 396.90 +3.90 39,780 128,228 +820 Hover/Click
Mar21 201124 392.70 396.60 389.60 396.00 +3.20 23,334 101,733 +365 Hover/Click
May21 201124 390.00 393.60 386.50 393.20 +3.20 11,004 65,170 +313 Hover/Click
Jul21 201124 388.10 391.70 384.80 391.40 +3.30 8,701 37,178 +166 Hover/Click
Aug21 201124 381.40 384.20 377.60 383.90 +3.20 1,024 6,800 -149 Hover/Click
Sep21 201124 367.60 371.00 365.40 370.90 +2.60 868 6,969 +113 Hover/Click
Oct21 201124 353.40 356.70 351.30 356.10 +1.70 366 8,216 +155 Hover/Click
Dec21 201124 351.60 354.70 349.90 354.10 +1.80 3,213 24,215 +228 Hover/Click
Jan22 201124 348.20 352.50 348.20 352.40 +2.20 181 1,465 +33 Hover/Click
Total Volume and Open Interest 128,903 431,687 -25,029  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201124 38.66 38.67 37.57 38.06 -0.49 46,479 41,863 -17,812 Hover/Click
Jan21 201124 38.43 38.44 37.27 37.72 -0.62 58,370 146,668 +6,827 Hover/Click
Mar21 201124 38.29 38.32 37.21 37.61 -0.60 25,984 99,735 +2,022 Hover/Click
May21 201124 38.09 38.12 37.09 37.49 -0.52 11,942 76,447 +73 Hover/Click
Jul21 201124 37.83 37.83 36.89 37.32 -0.41 10,708 46,904 +200 Hover/Click
Aug21 201124 37.15 37.30 36.34 36.78 -0.32 1,872 13,004 -83 Hover/Click
Sep21 201124 36.18 36.67 35.55 36.03 -0.26 1,227 9,244 -56 Hover/Click
Oct21 201124 35.49 35.78 34.71 35.26 -0.17 1,111 11,623 +151 Hover/Click
Dec21 201124 35.14 35.33 34.41 34.94 -0.18 3,292 32,815 +460 Hover/Click
Jan22 201124 34.50 35.04 34.22 34.64 -0.24 83 1,651 -23 Hover/Click
Total Volume and Open Interest 161,177 487,068 -8,196  
Canola(WCE) Weekly Monthly
Jan21 201124 585.0 585.0 575.5 576.8 -7.3 10,109 98,348 -2,031 Hover/Click
Mar21 201124 580.0 580.0 572.5 573.8 -6.2 9,681 44,088 +2,470 Hover/Click
May21 201124 576.8 576.8 570.1 571.6 -5.2 4,224 28,215 -577 Hover/Click
Jul21 201124 568.5 569.6 563.3 564.2 -6.5 3,346 15,529 +9 Hover/Click
Nov21 201124 522.7 524.1 520.2 522.2 -0.5 2,003 39,177 +816 Hover/Click
Total Volume and Open Interest 29,363 227,000 +687  
Corn(CBOT) Weekly Monthly
Dec20 201124 425.75 426.50 416.50 425.75 -0.75 137,243 173,629 -65,483 Hover/Click
Mar21 201124 432.25 433.50 423.25 432.50 -0.75 172,083 849,550 +25,780 Hover/Click
May21 201124 435.75 436.25 427.00 435.75 -0.75 33,182 210,735 +3,848 Hover/Click
Jul21 201124 435.75 437.00 427.50 436.50 +0.25 22,816 207,867 +1,223 Hover/Click
Sep21 201124 413.25 415.00 408.00 414.75 +0.75 5,002 78,543 +1,369 Hover/Click
Dec21 201124 410.50 412.50 406.25 412.25 +1.25 14,242 185,770 +2,750 Hover/Click
Mar22 201124 414.50 417.00 410.75 417.00 +1.75 878 13,718 +116 Hover/Click
May22 201124 415.25 418.00 412.75 418.00 +2.25 108 1,812 +8 Hover/Click
Jul22 201124 414.75 417.75 411.25 417.50 +2.50 1,330 14,872 +840 Hover/Click
Sep22 201124 393.75 394.50 392.75 394.25 -0.25 19 1,434 +17 Hover/Click
Total Volume and Open Interest 387,055 1,747,457 -29,472  
Wheat(CBOT) Weekly Monthly
Dec20 201124 599.50 612.25 594.00 611.25 +12.50 36,851 29,738 -18,563 Hover/Click
Mar21 201124 604.50 618.50 599.00 617.50 +13.00 72,980 199,159 +3,576 Hover/Click
May21 201124 607.00 619.50 601.50 618.75 +11.75 9,003 47,132 +42 Hover/Click
Jul21 201124 601.25 612.75 595.75 612.00 +10.25 7,335 85,633 -748 Hover/Click
Sep21 201124 604.25 614.50 597.75 613.75 +9.75 1,288 20,289 +63 Hover/Click
Dec21 201124 612.25 621.00 605.00 620.25 +9.00 1,637 32,251 +527 Hover/Click
Total Volume and Open Interest 129,264 422,980 -15,083  
Wheat(KCBT) Weekly Monthly
Dec20 201124 552.50 562.00 545.00 561.00 +9.75 12,249 18,437 -8,627 Hover/Click
Mar21 201124 563.00 572.00 554.00 570.75 +10.25 18,496 122,331 +3,194 Hover/Click
May21 201124 567.75 577.75 560.25 576.75 +10.00 3,511 32,913 +330 Hover/Click
Jul21 201124 572.00 581.25 564.25 580.25 +9.50 1,615 36,742 +440 Hover/Click
Sep21 201124 576.00 586.25 569.25 585.25 +9.25 249 6,763 -68 Hover/Click
Dec21 201124 583.75 593.25 577.00 592.50 +9.25 256 6,455 -42 Hover/Click
Mar22 201124 590.50 597.75 582.25 597.25 +9.00 8 579 +2 Hover/Click
Total Volume and Open Interest 36,384 224,730 -4,771  
Wheat(MGE) Weekly Monthly
Dec20 201124 542.50 551.00 540.50 550.75 +8.25 5,319 8,691 -1,740 Hover/Click
Mar21 201124 561.25 570.25 558.50 569.75 +8.75 8,379 35,377 +692 Hover/Click
May21 201124 570.25 579.25 567.25 578.50 +8.75 1,900 8,797 +287 Hover/Click
Jul21 201124 578.75 587.50 575.75 587.00 +8.50 1,006 7,314 +303 Hover/Click
Sep21 201124 586.50 595.00 583.75 594.50 +8.50 151 4,994 -2 Hover/Click
Dec21 201124 593.00 604.25 593.00 604.25 +8.75 49 2,731 +8 Hover/Click
Total Volume and Open Interest 16,810 68,112 -446  
Oats(CBOT) Weekly Monthly
Dec20 201124 287.50 289.00 283.00 287.50 +0.25 707 1,834 -564 Hover/Click
Mar21 201124 303.25 304.25 297.75 303.75 +1.50 487 3,730 +370 Hover/Click
May21 201124 306.75 308.50 302.00 308.50 +1.75 32 225 -2 Hover/Click
Jul21 201124 309.00 312.25 307.75 311.75 +2.25 1 62 +0 Hover/Click
Total Volume and Open Interest 1,227 5,861 -196  
Rough Rice(CBOT) Weekly Monthly
Jan21 201124 12.43 12.47 12.35 12.39 -0.05 205 8,612 +6 Hover/Click
Mar21 201124 12.60 12.60 12.52 12.55 -0.05 17 271 +6 Hover/Click
May21 201124 12.65 12.65 12.65 12.65 -0.05 0 5 +0 Hover/Click
Jul21 201124 12.76 12.76 12.76 12.76 -0.05       Hover/Click
Total Volume and Open Interest 222 8,918 +12  
Live Cattle(CME) Weekly Monthly
Dec20 201124 109.950 111.680 109.950 111.180 +1.180 11,424 29,905 -2,061 Hover/Click
Feb21 201124 112.750 114.700 112.750 113.950 +1.050 30,123 110,098 +1,936 Hover/Click
Apr21 201124 116.500 117.850 116.500 117.150 +0.600 8,716 63,164 -26 Hover/Click
Jun21 201124 111.535 112.500 111.250 111.900 +0.300 7,979 52,702 +613 Hover/Click
Aug21 201124 110.900 111.800 110.385 111.150 +0.220 3,128 11,455 +332 Hover/Click
Oct21 201124 114.550 115.600 114.035 114.830 +0.280 1,584 5,891 +495 Hover/Click
Total Volume and Open Interest 63,318 276,341 +1,291  
Feeder Cattle(CME) Weekly Monthly
Jan21 201124 138.080 139.580 138.000 138.600 +0.770 5,310 20,502 +153 Hover/Click
Mar21 201124 137.600 139.050 137.500 138.130 +0.845 2,553 9,147 -15 Hover/Click
Apr21 201124 139.235 140.250 138.750 139.350 +0.365 982 2,720 +125 Hover/Click
May21 201124 140.600 141.050 139.600 140.130 -0.020 983 2,512 +83 Hover/Click
Aug21 201124 146.000 146.650 145.330 145.850 +0.150 418 1,547 +24 Hover/Click
Sep21 201124 146.550 146.750 146.000 146.450 +0.450 24 99 +4 Hover/Click
Oct21 201124 146.650 146.850 146.650 146.650 +0.450 20 27 +8 Hover/Click
Total Volume and Open Interest 10,290 36,554 +382  
Lean Hogs(CME) Weekly Monthly
Dec20 201124 65.800 65.950 64.130 65.300 +0.350 10,222 27,980 -1,495 Hover/Click
Feb21 201124 67.470 67.630 66.000 66.750 -0.380 20,102 80,299 +2,027 Hover/Click
Apr21 201124 70.730 70.850 69.650 70.230 +0.030 5,479 41,213 +250 Hover/Click
May21 201124 75.450 75.450 74.650 75.180 +0.180 40 1,561 +7  
Jun21 201124 80.780 81.200 80.300 80.830 +0.350 2,507 25,644 +170 Hover/Click
Jul21 201124 81.700 81.700 80.850 81.430 +0.330 1,118 14,579 -44 Hover/Click
Aug21 201124 80.580 81.000 80.200 80.880 +0.330 1,047 7,351 -95 Hover/Click
Oct21 201124 69.150 69.250 68.750 69.180 +0.200 266 3,042 +42 Hover/Click
Total Volume and Open Interest 40,909 202,519 +900  
Class III Milk(CME) Weekly Monthly
Nov20 201124 23.14 23.14 23.12 23.14 unch 101 5,543 +20 Hover/Click
Dec20 201124 15.60 15.78 15.32 15.63 -0.03 948 5,142 -296 Hover/Click
Jan21 201124 16.40 16.44 16.17 16.30 -0.13 863 3,166 -35 Hover/Click
Feb21 201124 16.45 16.50 16.34 16.40 -0.10 163 1,957 +35 Hover/Click
Mar21 201124 16.43 16.44 16.39 16.40 -0.05 117 1,887 +62 Hover/Click
Apr21 201124 16.47 16.52 16.47 16.52 unch 69 1,235 +58 Hover/Click
May21 201124 16.67 16.67 16.62 16.67 -0.01 37 1,178 +24 Hover/Click
Jun21 201124 16.74 16.74 16.73 16.74 unch 30 1,139 +14 Hover/Click
Jul21 201124 16.92 16.94 16.92 16.94 unch 16 441 +2 Hover/Click
Aug21 201124 16.95 16.95 16.91 16.91 -0.04 21 387 +5 Hover/Click
Sep21 201124 17.08 17.10 17.08 17.10 unch 31 500 +23 Hover/Click
Oct21 201124 17.00 17.05 17.00 17.01 +0.01 40 292 +22 Hover/Click
Nov21 201124 16.87 16.90 16.87 16.89 +0.04 26 200 +11 Hover/Click
Total Volume and Open Interest 2,475 23,322 -47  
Cocoa(ICE) Weekly Monthly
Dec20 201124 3054 3054 3054 3054 +32 830 235 -923 Hover/Click
Mar21 201124 2774 2821 2752 2785 +32 33,413 93,418 +1,922 Hover/Click
May21 201124 2724 2761 2695 2719 +14 16,213 46,070 +3,435 Hover/Click
Jul21 201124 2691 2728 2670 2690 +14 6,438 26,418 +227 Hover/Click
Sep21 201124 2660 2694 2639 2661 +20 1,946 10,959 +99 Hover/Click
Dec21 201124 2626 2668 2621 2642 +27 1,006 9,857 +309 Hover/Click
Mar22 201124 2625 2661 2613 2635 +29 758 5,209 -239 Hover/Click
Total Volume and Open Interest 60,904 197,595 +5,062  
Coffee "C"(ICE) Weekly Monthly
Dec20 201124 114.50 114.65 113.05 113.15 -1.30 114 1,041 -714 Hover/Click
Mar21 201124 116.55 118.25 115.60 115.90 -1.15 26,480 114,969 -822 Hover/Click
May21 201124 118.75 120.15 117.55 117.85 -1.10 7,351 43,750 +586 Hover/Click
Jul21 201124 120.40 121.75 119.30 119.50 -1.05 4,901 35,085 +193 Hover/Click
Sep21 201124 121.95 123.00 120.65 120.90 -1.05 2,312 23,891 +366 Hover/Click
Dec21 201124 123.20 123.90 122.25 122.40 -1.00 1,174 17,266 +21 Hover/Click
Total Volume and Open Interest 42,906 253,191 -470  
Orange Juice(ICE) Weekly Monthly
Jan21 201124 127.60 129.50 126.10 127.70 +0.05 715 7,233 -72 Hover/Click
Mar21 201124 127.50 128.50 126.35 127.90 +0.40 74 2,821 +43 Hover/Click
May21 201124 128.05 128.05 127.20 127.70 +0.55 7 474 -1 Hover/Click
Jul21 201124 129.20 129.20 129.20 129.20 +0.55 0 119 +0 Hover/Click
Sep21 201124 131.15 131.15 131.15 131.15 +0.55 0 27 +0 Hover/Click
Nov21 201124 132.50 132.50 132.50 132.50 +0.55 1 5 -1 Hover/Click
Total Volume and Open Interest 797 10,679 -31  
Sugar #11(ICE) Weekly Monthly
Mar21 201124 15.08 15.13 14.92 15.04 -0.11 53,154 430,028 -768 Hover/Click
May21 201124 14.24 14.24 14.06 14.13 -0.12 20,513 220,513 +102 Hover/Click
Jul21 201124 13.57 13.58 13.42 13.49 -0.10 8,251 132,726 -336 Hover/Click
Oct21 201124 13.46 13.47 13.31 13.38 -0.09 4,059 102,638 +389 Hover/Click
Mar22 201124 13.72 13.76 13.62 13.69 -0.08 1,722 66,469 +196 Hover/Click
May22 201124 13.22 13.27 13.17 13.22 -0.05 648 41,938 -1 Hover/Click
Jul22 201124 12.89 12.94 12.87 12.90 -0.03 271 34,421 +31 Hover/Click
Oct22 201124 12.78 12.82 12.75 12.80 -0.01 194 30,668 +32 Hover/Click
Total Volume and Open Interest 89,448 1,082,455 -219  
London Cocoa(LCE) Weekly Monthly
Dec20 201124 1850 1946 1848 1887 +51 3,146 32,243 -404 Hover/Click
Mar21 201124 1839 1881 1830 1854 +19 16,259 69,737 -636 Hover/Click
May21 201124 1793 1814 1778 1790 +4 7,696 39,977 +544 Hover/Click
Jul21 201124 1751 1775 1739 1750 unch 3,230 23,140 +77 Hover/Click
Sep21 201124 1728 1745 1706 1721 +5 2,521 23,889 -204 Hover/Click
Dec21 201124 1716 1729 1700 1714 +11 1,574 31,585 -193 Hover/Click
Mar22 201124 1711 1730 1696 1714 +14 353 7,709 -176 Hover/Click
Total Volume and Open Interest 34,797 233,098 -992  
London Sugar(LCE) Weekly Monthly
Mar21 201124 409.60 411.40 406.10 408.60 -2.90 3,238 41,882 -598 Hover/Click
May21 201124 400.00 402.10 398.20 400.70 -1.80 1,421 22,294 +529 Hover/Click
Aug21 201124 390.70 392.60 389.20 391.30 -1.10 388 12,339 +76 Hover/Click
Oct21 201124 381.80 384.80 381.80 383.40 -0.10 80 4,173 -26 Hover/Click
Dec21 201124 384.40 384.40 381.90 383.40 +0.10 37 2,441 +13 Hover/Click
Total Volume and Open Interest 5,256 84,628 +37  
Cotton(ICE) Weekly Monthly
Dec20 201124 72.00 72.00 70.87 71.53 -0.62 3,146 580 -2,071 Hover/Click
Mar21 201124 73.80 73.88 71.85 72.98 -0.82 18,061 138,606 +2,688 Hover/Click
May21 201124 74.58 74.71 72.73 73.83 -0.82 3,666 33,772 +733 Hover/Click
Jul21 201124 75.18 75.33 73.38 74.47 -0.77 1,136 18,759 -191 Hover/Click
Oct21 201124 72.07 72.07 72.07 72.07 -0.37 1 5 +1 Hover/Click
Dec21 201124 71.50 71.81 70.22 71.03 -0.47 582 21,392 +306 Hover/Click
Total Volume and Open Interest 26,630 215,677 +1,488  
Lumber(CME) Weekly Monthly
Jan21 201124 612.0 612.1 586.6 600.5 -17.9 195 1,940 +13  
Mar21 201124 567.3 567.3 538.0 551.2 -18.8 40 560 +1  
May21 201124 540.0 540.0 512.2 522.9 -21.0 15 301 +5  
Jul21 201124 509.3 509.3 493.0 500.0 -25.0 7 146 +6  
Sep21 201124 490.5 490.5 490.5 490.5 -25.0        
Nov21 201124 490.5 490.5 490.5 490.5 -25.0        
Jan22 201124 490.5 490.5 490.5 490.5 -25.0        
Total Volume and Open Interest 257 2,947 +25  
Crude Oil(NYM) Weekly Monthly
Jan21 201124 42.84 45.20 42.82 44.91 +1.85 276,340 426,480 +1,250 Hover/Click
Feb21 201124 43.04 45.38 43.04 45.11 +1.83 84,709 201,771 +7,320 Hover/Click
Mar21 201124 43.25 45.49 43.22 45.25 +1.79 59,103 170,376 +4,765 Hover/Click
Apr21 201124 43.38 45.57 43.38 45.35 +1.76 23,890 80,005 +2,509 Hover/Click
May21 201124 43.44 45.62 43.44 45.41 +1.71 16,580 68,334 +3,944 Hover/Click
Jun21 201124 43.49 45.63 43.48 45.41 +1.64 51,831 199,972 +3,841 Hover/Click
Jul21 201124 43.85 45.59 43.76 45.38 +1.57 4,525 51,403 +952 Hover/Click
Aug21 201124 43.68 45.55 43.68 45.31 +1.48 2,418 48,404 -56 Hover/Click
Sep21 201124 43.51 45.51 43.51 45.24 +1.40 5,811 60,093 +762 Hover/Click
Oct21 201124 43.60 45.37 43.60 45.16 +1.33 499 36,301 -2 Hover/Click
Nov21 201124 43.62 45.38 43.62 45.09 +1.26 957 34,897 -63 Hover/Click
Dec21 201124 43.50 45.35 43.50 45.03 +1.20 37,182 284,159 +2,467 Hover/Click
Jan22 201124 43.68 45.13 43.68 44.94 +1.13 2,039 34,809 -149 Hover/Click
Feb22 201124 44.85 44.85 44.85 44.85 +1.06 818 17,379 +23 Hover/Click
Mar22 201124 45.00 45.07 44.77 44.77 +1.00 1,593 21,055 +517 Hover/Click
Apr22 201124 44.71 44.71 44.71 44.71 +0.94 87 6,742 +87 Hover/Click
Total Volume and Open Interest 596,987 2,054,092 +7,886  
e-miNY Crude Oil(NYM)
Jan21 201124 42.825 45.200 42.825 44.900 +1.850 8,637 1,305 +280  
Feb21 201124 43.050 45.375 43.050 45.100 +1.825 304 217 +24  
Mar21 201124 43.725 45.475 43.725 45.250 +1.800 43 371 +3  
Apr21 201124 44.400 45.525 44.350 45.350 +1.750 4 43 -1  
May21 201124 44.075 45.400 44.000 45.400 +1.700 1 34 +1  
Jun21 201124 43.900 45.600 43.900 45.400 +1.625 20 145 +1  
Jul21 201124 45.375 45.375 45.375 45.375 +1.575 0 17 +0  
Aug21 201124 45.000 45.300 45.000 45.300 +1.475 0 10 +0  
Sep21 201124 45.200 45.250 45.075 45.250 +1.400 0 7 +0  
Oct21 201124 45.150 45.150 45.150 45.150 +1.325 0 8 +0  
Total Volume and Open Interest 9,021 2,323 +309  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201124 130.64 137.56 130.64 135.95 +4.90 31,783 37,965 -8,835 Hover/Click
Jan21 201124 131.20 137.96 131.00 136.42 +4.84 64,405 109,756 +2,258 Hover/Click
Feb21 201124 131.78 138.55 131.69 137.13 +4.82 26,288 39,569 +2,004 Hover/Click
Mar21 201124 133.20 139.06 132.55 137.74 +4.78 19,145 35,264 -505 Hover/Click
Apr21 201124 133.40 139.26 132.98 138.03 +4.73 8,684 22,821 +1,063 Hover/Click
May21 201124 133.81 139.50 133.81 138.44 +4.61 2,495 13,656 +70 Hover/Click
Jun21 201124 134.62 140.02 134.62 138.95 +4.45 6,344 29,055 +113 Hover/Click
Jul21 201124 136.49 140.55 135.96 139.65 +4.28 1,089 9,519 -97 Hover/Click
Aug21 201124 137.40 141.27 137.36 140.44 +4.16 631 6,281 +272 Hover/Click
Sep21 201124 138.66 142.34 138.66 141.32 +4.06 650 8,840 +181 Hover/Click
Oct21 201124 140.34 142.78 140.34 142.23 +3.98 295 5,416 +20 Hover/Click
Nov21 201124 140.35 143.61 140.35 143.00 +3.89 171 5,706 +12 Hover/Click
Dec21 201124 140.00 144.45 139.74 143.52 +3.77 1,805 36,224 -74 Hover/Click
Jan22 201124 142.53 144.50 142.53 144.20 +3.60 47 9,246 +10 Hover/Click
Total Volume and Open Interest 164,031 390,275 -3,455  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201124 120.23 126.96 120.12 125.82 +5.42 33,733 39,746 -8,065 Hover/Click
Jan21 201124 119.64 126.19 119.38 125.10 +5.39 60,753 130,533 +5,688 Hover/Click
Feb21 201124 120.24 126.78 120.24 125.85 +5.35 22,942 31,553 +2,202 Hover/Click
Mar21 201124 122.47 128.39 122.05 127.51 +5.24 10,144 41,115 -21 Hover/Click
Apr21 201124 134.21 140.16 134.08 139.30 +5.03 5,275 34,536 +227 Hover/Click
May21 201124 135.99 141.05 135.99 140.55 +4.90 2,470 19,869 +356 Hover/Click
Jun21 201124 135.85 141.34 135.85 140.63 +4.77 3,379 36,622 +488 Hover/Click
Jul21 201124 136.74 140.10 136.48 139.99 +4.62 624 9,495 -8 Hover/Click
Aug21 201124 135.25 139.20 135.25 138.80 +4.54 564 6,535 +84 Hover/Click
Sep21 201124 133.50 137.50 133.34 136.92 +4.53 1,499 15,237 +33 Hover/Click
Total Volume and Open Interest 144,288 406,659 +1,672  
e-miNY RBOB Gasoline(NYM)
Dec20 201124 120.40 125.82 120.40 125.82 +5.42 0 2 +0  
Jan21 201124 125.10 125.10 125.10 125.10 +5.39        
Feb21 201124 125.85 125.85 125.85 125.85 +5.35        
Mar21 201124 127.51 127.51 127.51 127.51 +5.24        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec20 201124 2.709 2.780 2.693 2.775 +0.064 76,190 23,677 -11,692 Hover/Click
Jan21 201124 2.817 2.908 2.800 2.900 +0.077 86,639 303,149 +2,470 Hover/Click
Feb21 201124 2.805 2.888 2.785 2.877 +0.071 23,776 95,648 +842 Hover/Click
Mar21 201124 2.752 2.817 2.733 2.809 +0.058 35,997 187,178 +3,234 Hover/Click
Apr21 201124 2.637 2.693 2.629 2.691 +0.054 34,778 83,117 -1,128 Hover/Click
May21 201124 2.624 2.680 2.623 2.678 +0.050 18,604 60,287 -662 Hover/Click
Jun21 201124 2.665 2.721 2.665 2.717 +0.046 12,004 36,238 -137 Hover/Click
Jul21 201124 2.722 2.775 2.721 2.772 +0.045 10,436 30,618 -991 Hover/Click
Aug21 201124 2.739 2.796 2.739 2.794 +0.045 8,468 28,470 -1,891 Hover/Click
Sep21 201124 2.739 2.792 2.738 2.789 +0.044 10,816 43,445 -487 Hover/Click
Oct21 201124 2.772 2.823 2.769 2.820 +0.045 18,958 96,822 -4,377 Hover/Click
Nov21 201124 2.870 2.895 2.840 2.894 +0.047 2,957 40,385 -790 Hover/Click
Dec21 201124 2.977 3.039 2.977 3.037 +0.050 1,826 32,977 -81 Hover/Click
Jan22 201124 3.110 3.142 3.083 3.140 +0.050 5,217 30,154 -159 Hover/Click
Feb22 201124 3.044 3.076 3.044 3.075 +0.048 3,415 22,432 -1,196 Hover/Click
Mar22 201124 2.885 2.915 2.885 2.913 +0.038 3,718 25,271 -19 Hover/Click
Total Volume and Open Interest 359,661 1,235,214 -16,475  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201124 45.90 48.03 45.89 47.86 +1.80 264,010 210,553 -41,144 Hover/Click
Feb21 201124 45.90 48.00 45.87 47.78 +1.74 240,544 438,103 +22,230 Hover/Click
Mar21 201124 45.91 48.02 45.85 47.78 +1.75 109,681 252,603 +5,057 Hover/Click
Apr21 201124 45.87 48.04 45.87 47.80 +1.75 45,691 136,799 +2,151 Hover/Click
May21 201124 45.93 48.06 45.93 47.83 +1.74 47,056 109,418 +1,783 Hover/Click
Jun21 201124 46.07 48.08 45.98 47.84 +1.70 70,708 200,624 -1,591 Hover/Click
Jul21 201124 46.03 48.04 46.01 47.80 +1.66 8,280 88,132 +215 Hover/Click
Aug21 201124 46.06 48.04 46.06 47.79 +1.61 5,902 54,318 +221 Hover/Click
Sep21 201124 46.09 48.05 46.07 47.78 +1.56 12,719 70,723 +661 Hover/Click
Oct21 201124 46.81 47.76 46.81 47.76 +1.52 2,298 37,837 +800 Hover/Click
Nov21 201124 46.68 47.73 46.55 47.73 +1.47 1,902 34,317 +75 Hover/Click
Dec21 201124 46.14 48.03 46.13 47.71 +1.42 47,615 238,394 +1,198 Hover/Click
Jan22 201124 47.82 47.86 47.67 47.68 +1.38 2,260 34,921 +308 Hover/Click
Feb22 201124 47.66 47.66 47.66 47.66 +1.32 2,207 35,686 +372 Hover/Click
Total Volume and Open Interest 900,021 2,419,393 -2,906  
Gas Oil(ICE) Weekly Monthly
Dec20 201124 370.75 391.50 370.75 388.75 +18.50 81,599 122,369 -15,487 Hover/Click
Jan21 201124 374.00 394.25 374.00 392.00 +18.50 80,461 158,024 -1,633 Hover/Click
Feb21 201124 378.50 398.00 378.50 395.50 +17.75 59,870 88,856 +644 Hover/Click
Mar21 201124 382.00 400.50 382.00 398.50 +17.25 27,385 58,033 +3,095 Hover/Click
Apr21 201124 384.75 402.75 384.75 400.75 +16.75 9,802 31,544 -262 Hover/Click
May21 201124 387.50 405.00 387.50 403.00 +16.25 6,548 34,940 +164 Hover/Click
Jun21 201124 389.75 406.50 389.75 405.00 +15.75 20,315 59,066 -170 Hover/Click
Jul21 201124 393.75 409.25 393.50 407.50 +15.25 3,329 27,794 +219 Hover/Click
Aug21 201124 396.25 411.50 396.25 410.00 +14.75 3,118 17,704 +672 Hover/Click
Sep21 201124 399.50 414.25 399.00 412.50 +14.50 3,691 30,081 +319 Hover/Click
Total Volume and Open Interest 316,508 924,659 -7,444  
Ethanol(CBOT)
Dec20 201124 1.410 1.410 1.400 1.410 unch 0 32 +0  
Jan21 201124 1.360 1.360 1.360 1.360 unch 0 18 +0  
Feb21 201124 1.360 1.360 1.360 1.360 unch        
Mar21 201124 1.360 1.360 1.360 1.360 unch        
Apr21 201124 1.375 1.375 1.375 1.375 unch        
May21 201124 1.375 1.375 1.375 1.375 unch        
Jun21 201124 1.375 1.375 1.375 1.375 unch        
Jul21 201124 1.375 1.375 1.375 1.375 unch        
Total Volume and Open Interest 0 50 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201124 43.05 45.19 43.03 44.91 +1.85 32,207 45,322 -1,248 Hover/Click
Feb21 201124 43.25 45.38 43.25 45.11 +1.83 31,633 31,897 +1,923 Hover/Click
Mar21 201124 43.41 45.48 43.41 45.25 +1.79 21,793 32,204 -791 Hover/Click
Apr21 201124 43.92 45.57 43.86 45.35 +1.76 13,023 14,324 -927 Hover/Click
May21 201124 43.91 45.58 43.91 45.41 +1.71 5,726 8,615 -433 Hover/Click
Jun21 201124 43.96 45.62 43.96 45.41 +1.64 11,756 49,363 +2,482 Hover/Click
Jul21 201124 44.16 45.54 44.16 45.38 +1.57 1,904 7,771 +674 Hover/Click
Aug21 201124 44.47 45.31 44.47 45.31 +1.48 631 6,938 +96 Hover/Click
Sep21 201124 44.60 45.24 44.60 45.24 +1.40 1,398 10,250 +327 Hover/Click
Oct21 201124 45.16 45.16 45.16 45.16 +1.33 161 7,286 -56 Hover/Click
Nov21 201124 45.09 45.09 45.09 45.09 +1.26 119 6,659 -18 Hover/Click
Dec21 201124 43.96 45.30 43.96 45.03 +1.20 6,979 78,125 +1,053 Hover/Click
Jan22 201124 44.89 44.94 44.78 44.94 +1.13 78 3,951 -20 Hover/Click
Feb22 201124 44.85 44.85 44.85 44.85 +1.06 37 2,768 -11 Hover/Click
Mar22 201124 44.77 44.77 44.77 44.77 +1.00 85 8,196 -4 Hover/Click
Apr22 201124 44.71 44.71 44.71 44.71 +0.94 3 2,291 +3 Hover/Click
Total Volume and Open Interest 131,803 415,127 +3,186  
US Dollar Index(ICE) Weekly Monthly
Dec20 201124 92.510 92.555 92.105 92.220 -0.275 16,260 28,896 -311 Hover/Click
Mar21 201124 92.445 92.500 92.065 92.165 -0.270 162 988 +42 Hover/Click
Jun21 201124 92.265 92.425 92.100 92.145 -0.270 3 64 +3 Hover/Click
Total Volume and Open Interest 16,425 29,948 -266  
Australian Dollar(CME) Weekly Monthly
Dec20 201124 72.87 73.69 72.87 73.55 +0.63 72,147 128,792 -109 Hover/Click
Mar21 201124 72.97 73.73 72.92 73.60 +0.63 227 811 +22 Hover/Click
Jun21 201124 73.63 73.75 73.63 73.63 +0.63 0 100 +0 Hover/Click
Total Volume and Open Interest 72,542 130,622 -79  
British Pound(CME) Weekly Monthly
Dec20 201124 133.23 133.83 132.94 133.53 +0.26 70,077 132,562 -82 Hover/Click
Mar21 201124 133.37 133.92 133.05 133.63 +0.26 443 3,070 +153 Hover/Click
Jun21 201124 133.68 133.68 133.68 133.68 +0.25 10 231 +1 Hover/Click
Total Volume and Open Interest 71,373 137,299 +581  
Canadian Dollar(CME) Weekly Monthly
Dec20 201124 76.43 76.96 76.40 76.89 +0.43 51,285 131,768 -190 Hover/Click
Mar21 201124 76.54 76.99 76.44 76.92 +0.43 256 2,855 +96 Hover/Click
Jun21 201124 76.82 76.96 76.45 76.93 +0.43 41 1,426 +38 Hover/Click
Sep21 201124 76.86 76.97 76.55 76.93 +0.43 24 355 +22 Hover/Click
Total Volume and Open Interest 51,773 137,668 +121  
Japanese Yen(CME) Weekly Monthly
Dec20 201124 95.71 96.05 95.48 95.66 -0.06 78,573 172,170 +4,673 Hover/Click
Mar21 201124 95.84 96.18 95.63 95.80 -0.06 379 2,443 +110 Hover/Click
Jun21 201124 95.94 96.29 95.76 95.92 -0.06 15 155 +15 Hover/Click
Total Volume and Open Interest 79,034 175,228 +4,782  
Swiss Franc(CME) Weekly Monthly
Dec20 201124 109.64 109.97 109.51 109.70 +0.02 14,889 50,464 +435 Hover/Click
Mar21 201124 110.03 110.30 109.85 110.03 +0.02 66 570 -2 Hover/Click
Jun21 201124 110.32 110.38 110.32 110.32 +0.01 0 58 +0 Hover/Click
Total Volume and Open Interest 14,955 51,117 +433  
EuroFX(CME) Weekly Monthly
Dec20 201124 118.47 119.02 118.44 118.88 +0.40 121,670 629,246 -1,071 Hover/Click
Mar21 201124 118.74 119.29 118.72 119.15 +0.39 1,123 6,507 +89 Hover/Click
Jun21 201124 118.96 119.49 118.96 119.39 +0.39 100 901 -50 Hover/Click
Total Volume and Open Interest 123,088 641,086 -1,041  
Mexican Peso(CME) Weekly Monthly
Dec20 201124 494.75 499.13 494.75 498.25 +2.75 43,408 136,324 -22 Hover/Click
Mar21 201124 492.13 494.25 489.88 493.38 +2.88 477 1,257 -122 Hover/Click
Total Volume and Open Interest 43,885 137,667 -144  
Brazilian Real(CME) Weekly Monthly
Dec20 201124 184.95 186.15 184.25 185.80 +2.20 9,387 44,693 +2,197 Hover/Click
Jan21 201124 184.30 186.00 184.15 185.65 +2.20 402 825 +199  
Feb21 201124 185.30 185.70 185.30 185.55 +2.20 10 10 +10  
Mar21 201124 185.05 186.15 183.45 185.35 +2.20 7 35 +6 Hover/Click
Total Volume and Open Interest 9,806 45,563 +2,412  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201124 173~160 173~180 172~200 172~290 -0~180 483,646 1,043,914 -128,070 Hover/Click
Mar21 201124 174~280 174~290 173~270 174~030 -0~230 216,550 307,133 +150,700 Hover/Click
Jun21 201124 173~250 174~030 173~250 174~030 -0~230       Hover/Click
Total Volume and Open Interest 700,196 1,351,047 +22,630  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201124 138~105 138~120 138~055 138~080 -0~020 1,541,844 2,918,492 -165,771 Hover/Click
Mar21 201124 137~300 137~310 137~250 137~275 -0~020 508,195 603,141 +229,463 Hover/Click
Jun21 201124 137~275 137~275 137~275 137~275 -0~020       Hover/Click
Total Volume and Open Interest 2,050,039 3,521,633 +63,692  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201124 125~184 125~190 125~166 125~176 unch 956,448 2,614,443 -287,690 Hover/Click
Mar21 201124 125~284 125~290 125~270 125~280 unch 513,741 684,362 +330,663 Hover/Click
Jun21 201124 125~280 125~280 125~280 125~280 unch       Hover/Click
Total Volume and Open Interest 1,470,189 3,298,805 +42,973  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201124 110~123 110~127 110~123 110~125 +0~002 469,832 1,712,376 -158,618 Hover/Click
Mar21 201124 110~121 110~124 110~120 110~123 +0~001 296,908 372,673 +188,027 Hover/Click
Jun21 201124 110~123 110~123 110~123 110~123 +0~001       Hover/Click
Total Volume and Open Interest 766,740 2,085,049 +29,409  
Eurodollars(CME) Weekly Monthly
Dec20 201124 99.757 99.757 99.745 99.750 -0.005 106,740 1,094,029 +1,074  
Mar21 201124 99.790 99.790 99.785 99.785 unch 60,560 1,137,020 +5,632  
Jun21 201124 99.790 99.795 99.790 99.790 unch 35,825 881,068 -2,950  
Sep21 201124 99.785 99.790 99.780 99.785 unch 47,020 762,481 -3,996  
Dec21 201124 99.750 99.755 99.750 99.750 unch 41,794 861,440 -2,396  
Mar22 201124 99.710 99.715 99.700 99.700 -0.010 110,253 612,816 +10,823  
Jun22 201124 99.690 99.700 99.680 99.685 -0.005 49,096 609,675 -5,749  
Sep22 201124 99.670 99.680 99.665 99.670 unch 66,635 469,685 +2,010  
Dec22 201124 99.640 99.650 99.635 99.640 unch 54,735 460,534 -4,370  
Mar23 201124 99.625 99.630 99.615 99.620 unch 53,624 600,935 -3,266  
Jun23 201124 99.585 99.590 99.575 99.580 -0.005 35,955 363,840 +1,186  
Sep23 201124 99.545 99.550 99.535 99.540 -0.005 37,790 350,717 +546  
Dec23 201124 99.490 99.495 99.475 99.480 -0.010 45,125 343,870 -3,945  
Mar24 201124 99.435 99.440 99.420 99.425 -0.010 36,215 251,842 -2,793  
Jun24 201124 99.375 99.375 99.360 99.365 -0.010 25,004 217,368 -1,071  
Sep24 201124 99.310 99.315 99.295 99.300 -0.010 31,254 199,409 -724  
Dec24 201124 99.245 99.245 99.225 99.230 -0.015 18,183 190,212 +1,845  
Mar25 201124 99.185 99.185 99.165 99.170 -0.015 22,412 135,727 -1,277  
Total Volume and Open Interest 932,926 9,924,162 -2,068  
Ultra T-Bond(CBOT)
Dec20 201124 218~11 218~14 216~01 216~15 -1~23 321,303 768,450 -129,756  
Mar21 201124 216~22 216~24 214~11 214~26 -1~23 189,087 316,262 +150,257  
Jun21 201124 214~26 214~26 214~26 214~26 -1~23        
Total Volume and Open Interest 510,390 1,084,712 +20,501  
Ultra 10-Yr T-Note(CBOT)
Dec20 201124 157~145 157~160 157~005 157~040 -0~100 362,555 810,141 -95,604  
Mar21 201124 156~270 156~290 156~135 156~170 -0~100 175,581 248,909 +112,656  
Jun21 201124 156~170 156~170 156~170 156~170 -0~100        
Total Volume and Open Interest 538,136 1,059,050 +17,052  
30 Day Federal Funds(CBOT)
Nov20 201124 99.912 99.915 99.910 99.912 +0.002 26,264 143,198 -2,580  
Dec20 201124 99.920 99.925 99.915 99.920 unch 6,587 119,978 +368  
Jan21 201124 99.920 99.930 99.920 99.925 unch 14,528 146,443 -5,973  
Feb21 201124 99.925 99.930 99.925 99.930 +0.005 20,140 110,681 -2,671  
Mar21 201124 99.930 99.930 99.925 99.930 +0.005 8,176 74,697 +568  
Apr21 201124 99.930 99.930 99.925 99.930 unch 3,552 86,689 -702  
Total Volume and Open Interest 109,236 1,072,411 -17,786  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201124 152.27 152.27 152.09 152.12 -0.09 587 13,627 +137 Hover/Click
Mar21 201124 152.12 152.12 152.12 152.12 -0.09       Hover/Click
Jun21 201124 152.12 152.12 152.12 152.12 -0.09       Hover/Click
Total Volume and Open Interest 587 13,627 +137  
Euro-Buxl(EUREX)
Dec20 201124 226.04 226.52 225.34 225.94 -0.28 69,148 254,038 +5,081  
Mar21 201124 224.60 224.74 224.18 224.28 -0.28 871 38,870 +867  
Jun21 201124 223.14 223.14 223.14 223.14 -0.28        
Total Volume and Open Interest 70,019 292,908 +5,948  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201124 175.37 175.47 175.12 175.26 -0.15 512,288 1,291,322 -5,595 Hover/Click
Mar21 201124 177.70 177.82 177.45 177.62 -0.15 8,685 96,186 +323 Hover/Click
Jun21 201124 174.86 174.86 174.86 174.86 -0.15 0 1 +0 Hover/Click
Total Volume and Open Interest 520,973 1,387,509 -5,272  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201124 135.41 135.49 135.36 135.41 -0.04 287,924 1,038,142 +21,717 Hover/Click
Mar21 201124 135.30 135.35 135.22 135.27 -0.04 8,155 52,823 +6,057 Hover/Click
Jun21 201124 135.96 135.96 135.96 135.96 -0.04       Hover/Click
Total Volume and Open Interest 296,079 1,090,965 +27,774  
Euro-Schatz(EUREX)
Dec20 201124 112.34 112.36 112.33 112.34 -0.01 392,859 1,438,331 +62,298  
Mar21 201124 112.38 112.39 112.36 112.37 -0.00 46,554 57,359 +35,922  
Jun21 201124 113.14 113.14 113.14 113.14 -0.00        
Total Volume and Open Interest 439,413 1,495,690 +98,220  
3-Mth Euribor(EUREX)
Dec20 201124 100.530 100.530 100.530 100.530 unch 0 1,127 +0  
Mar21 201124 100.535 100.535 100.535 100.535 unch 0 738 +0  
Jun21 201124 100.540 100.540 100.540 100.540 -0.005 0 293 +0  
Total Volume and Open Interest 0 3,945 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201124 134~28 135~07 134~25 134~30 -0~01 226,146 460,945 -5,173 Hover/Click
Mar21 201124 133~29 134~09 133~27 134~01 -0~01 79,158 53,272 +27,948 Hover/Click
Total Volume and Open Interest 305,527 514,217 +22,775  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201124 99.95 99.96 99.95 99.96 +0.01 10,389 506,699 -1,232  
Mar21 201124 99.96 99.97 99.96 99.96 unch 48,730 711,141 -14,949  
Jun21 201124 99.99 99.99 99.98 99.99 unch 41,000 855,272 -2,155  
Sep21 201124 100.00 100.00 100.00 100.00 unch 29,830 569,253 -11,399  
Dec21 201124 100.00 100.00 100.00 100.00 unch 24,713 474,253 -4,149  
Mar22 201124 99.93 99.94 99.93 99.94 +0.01 47,073 514,832 -1,634  
Total Volume and Open Interest 342,120 4,821,929 -46,768  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201124 100.530 100.530 100.525 100.525 -0.005 31,551 485,130 -9,602  
Mar21 201124 100.535 100.540 100.530 100.535 -0.005 24,724 336,048 -1,619  
Jun21 201124 100.540 100.545 100.535 100.540 -0.005 30,110 371,931 -2,648  
Total Volume and Open Interest 363,488 3,421,456 +8,953  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201124 99.98 99.99 99.98 99.99 unch 2,534 125,621 -244  
Mar21 201124 99.98 99.99 99.97 99.98 unch 14,747 142,206 +7,714  
Jun21 201124 99.96 99.97 99.96 99.97 unch 8,537 142,050 +2,972  
Sep21 201124 99.95 99.96 99.94 99.95 -0.01 3,419 119,188 +1,174  
Dec21 201124 99.93 99.93 99.92 99.93 unch 3,800 104,921 +616  
Mar22 201124 99.90 99.91 99.89 99.90 -0.01 6,502 111,735 +2,825  
Jun22 201124 99.87 99.87 99.86 99.87 -0.01 2,293 60,704 +914  
Sep22 201124 99.85 99.85 99.84 99.85 -0.01 6,473 55,436 +1,804  
Dec22 201124 99.82 99.82 99.81 99.81 -0.01 10 4,402 +0  
Mar23 201124 99.78 99.78 99.78 99.78 -0.02 10 498 +0  
Total Volume and Open Interest 48,338 867,940 +17,772  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201124 99.15 99.16 99.10 99.11 -0.05 211,255 1,573,596 -8,492  
Mar21 201124 99.08 99.08 99.05 99.06 -0.04 8 2,735 +8  
Total Volume and Open Interest 211,263 1,576,331 -8,484  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201124 99.83 99.84 99.83 99.83 -0.00 99,893 1,002,521 -31,295  
Mar21 201124 99.83 99.83 99.83 99.83 -0.00 0 2,961 +0  
Total Volume and Open Interest 99,893 1,005,482 -31,295  
Gold(CMX) Weekly Monthly
Dec20 201124 1835.7 1836.9 1797.1 1804.6 -33.2 186,166 197,009 -20,517 Hover/Click
Feb21 201124 1842.6 1843.0 1803.7 1810.9 -33.2 46,608 253,673 +19,989 Hover/Click
Apr21 201124 1846.0 1846.6 1807.6 1815.0 -33.2 3,938 55,145 +1,694 Hover/Click
Jun21 201124 1847.1 1847.1 1810.3 1817.9 -33.4 2,712 27,166 +1,284 Hover/Click
Aug21 201124 1850.8 1851.2 1814.8 1820.6 -33.7 277 6,702 +1 Hover/Click
Oct21 201124 1820.1 1824.0 1817.7 1823.4 -33.7 3 4,015 +0 Hover/Click
Dec21 201124 1856.1 1857.1 1819.7 1826.4 -33.7 202 8,897 +53 Hover/Click
Feb22 201124 1826.6 1829.0 1826.6 1829.0 -33.7 4 424 +2 Hover/Click
Apr22 201124 1831.9 1831.9 1831.9 1831.9 -33.7 0 10 +0 Hover/Click
Jun22 201124 1837.5 1837.5 1837.5 1837.5 -33.7 0 98 +0 Hover/Click
Aug22 201124 1839.0 1839.0 1839.0 1839.0 -33.7 0 1 +0 Hover/Click
Total Volume and Open Interest 241,985 558,792 +4,300  
Silver(CMX) Weekly Monthly
Dec20 201124 2363.0 2365.0 2293.5 2330.0 -33.3 76,350 52,073 -4,747 Hover/Click
Mar21 201124 2373.5 2377.0 2305.0 2341.0 -34.7 19,846 96,675 +8,788 Hover/Click
May21 201124 2350.5 2370.0 2318.5 2348.9 -33.4 1,362 7,646 +443 Hover/Click
Jul21 201124 2360.5 2374.5 2320.5 2356.5 -34.1 579 4,782 +185 Hover/Click
Sep21 201124 2356.0 2363.0 2346.0 2363.0 -34.1 224 1,723 -2 Hover/Click
Dec21 201124 2393.0 2393.0 2345.0 2373.2 -34.1 15 1,641 +5 Hover/Click
Mar22 201124 2380.9 2380.9 2380.9 2380.9 -34.1 0 2 +0 Hover/Click
Total Volume and Open Interest 98,725 164,985 +4,625  
Platinum(NYMEX) Weekly Monthly
Jan21 201124 931.0 967.7 925.7 958.3 +26.6 11,753 49,884 -599 Hover/Click
Apr21 201124 942.7 971.3 930.1 962.8 +26.9 1,456 4,288 +1,115 Hover/Click
Jul21 201124 946.3 973.7 946.3 966.1 +26.8 11 134 +5 Hover/Click
Oct21 201124 969.8 969.8 969.8 969.8 +26.8 1 3 +0 Hover/Click
Total Volume and Open Interest 13,221 54,358 +409  
Palladium(NYMEX) Weekly Monthly
Dec20 201124 2350.00 2359.50 2320.80 2352.20 -1.60 2,297 3,010 -1,333 Hover/Click
Mar21 201124 2370.20 2379.10 2340.10 2371.80 -0.40 1,751 7,533 +1,077 Hover/Click
Jun21 201124 2376.30 2376.30 2376.30 2376.30 -0.40 0 115 +0 Hover/Click
Total Volume and Open Interest 4,048 10,658 -256  
Copper(CMX) Weekly Monthly
Dec20 201124 326.25 331.60 326.10 329.95 +4.15 79,991 45,004 -4,331 Hover/Click
Mar21 201124 328.00 333.50 327.95 332.00 +4.20 33,273 128,371 +8,123 Hover/Click
May21 201124 328.60 333.85 328.60 332.45 +4.10 4,909 26,026 +790 Hover/Click
Jul21 201124 330.00 333.90 329.95 332.65 +4.05 3,673 19,446 +400 Hover/Click
Sep21 201124 333.55 333.90 331.60 332.70 +3.95 780 4,623 -12 Hover/Click
Total Volume and Open Interest 123,986 233,426 +5,190  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201124 29560 30067 29552 29998 +452 148,845 87,213 -507 Hover/Click
Mar21 201124 29608 29959 29571 29896 +451 709 6,717 +531 Hover/Click
Jun21 201124 29813 29813 29813 29813 +460 0 30 +0 Hover/Click
Sep21 201124 29712 29712 29712 29712 +458 0 1 +0 Hover/Click
Total Volume and Open Interest 149,554 93,961 +24  
S & P 500(CME) Weekly Monthly
Dec20 201124 3632.75 3639.50 3632.75 3632.75 +56.75 2,891 27,137 -261  
Mar21 201124 3624.00 3624.00 3624.00 3624.00 +56.50 0 26 +0  
Jun21 201124 3614.00 3614.00 3614.00 3614.00 +56.50        
Sep21 201124 3597.75 3597.75 3597.75 3597.75 +56.75        
Total Volume and Open Interest 2,891 27,237 -261  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201124 3576.00 3640.00 3575.25 3632.75 +56.75 1,189,621 2,452,943 -46,926 Hover/Click
Mar21 201124 3569.00 3631.00 3569.00 3624.00 +56.50 13,565 59,040 +5,936 Hover/Click
Jun21 201124 3576.00 3621.00 3572.00 3614.00 +56.50 33 1,407 +5 Hover/Click
Sep21 201124 3597.75 3597.75 3597.75 3597.75 +56.75 0 18 +0 Hover/Click
Total Volume and Open Interest 1,203,219 2,513,420 -40,985  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201124 11909.75 12104.50 11872.75 12076.00 +170.75 358,180 234,798 -1,337 Hover/Click
Mar21 201124 11922.50 12098.00 11869.00 12070.25 +170.75 361 4,330 +47 Hover/Click
Jun21 201124 11944.50 12074.25 11863.50 12055.50 +171.75 14 450 +3 Hover/Click
Total Volume and Open Interest 358,555 239,578 -1,287  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201124 2178.40 2223.10 2178.40 2216.60 +37.10 9,348 54,093 +468 Hover/Click
Mar21 201124 2213.00 2213.00 2213.00 2213.00 +37.10       Hover/Click
Jun21 201124 2216.10 2216.10 2216.10 2216.10 +37.10       Hover/Click
Total Volume and Open Interest 9,348 54,093 +468  
Volatility Index(CBOE)
Nov20 201118 23.10 23.60 21.60 22.41 -0.57 44,143 33,858 -6,855  
Dec20 201124 24.10 24.10 23.45 23.60 -0.50 40,485 158,178 -15,902  
Jan21 201124 25.65 25.72 25.20 25.63 -0.10 24,376 60,242 +89  
Feb21 201124 25.88 25.90 25.50 25.83 -0.05 5,588 19,179 -877  
Total Volume and Open Interest 78,719 266,268 -16,508  
S & P 600(CME)
Dec20 201124 1069.70 1069.70 1069.70 1069.70 +26.60        
Mar21 201124 1070.40 1070.40 1070.40 1070.40 +26.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201124 1820.10 1863.50 1819.80 1851.50 +34.40 132,841 548,190 -2,968 Hover/Click
Mar21 201124 1821.60 1860.00 1821.60 1848.60 +34.60 643 1,190 +285 Hover/Click
Jun21 201124 1843.30 1843.30 1843.30 1843.30 +35.00       Hover/Click
Total Volume and Open Interest 133,484 549,380 -2,683  
Nikkei 225(CME)
Dec20 201124 25935 26530 25935 26475 +535 4,000 16,190 +140  
Mar21 201124 26030 26505 26030 26450 +535 4 1,811 +2  
Total Volume and Open Interest 4,004 18,001 +142  
Nikkei 225(SGX) Weekly Monthly
Dec20 201124 25825 26275 25825 26200 +390 51,495 116,189 -1,051  
Mar21 201124 25875 26160 25875 26160 +395 5 1,307 +5  
Jun21 201124 26010 26010 26010 26010 +395 0 6,801 +0  
Total Volume and Open Interest 51,500 148,222 -446  
Nikkei 225 Mini(JPX)
Dec20 201124 26000 26275 25950 26230 +690 476,420 412,761 +244  
Mar21 201124 25480 26215 25445 26170 +690 37,264 34,048 +1,266  
Jun21 201124 25285 26030 25265 25980 +680 706 1,777 -41  
Total Volume and Open Interest 540,844 462,709 +4,282  
Nikkei 225(JPX)
Dec20 201124 26000 26280 25950 26230 +690 44,429 321,501 -2,133  
Mar21 201124 25940 26210 25900 26170 +690 591 15,216 +1,521  
Jun21 201124 25710 26000 25710 25980 +680 15 20,243 -1  
Total Volume and Open Interest 45,039 426,033 +89  
Nikkei 225(CME) Yen
Dec20 201124 25940 26530 25930 26470 +535 22,330 54,516 -370  
Mar21 201124 26125 26450 26055 26405 +535 3 1,813 +1  
Jun21 201124 26210 26210 26210 26210 +535        
Total Volume and Open Interest 22,333 56,329 -369  
Nikkei 225(CME) e-Mini Yen
Dec20 201124 26470 26470 26470 26470 +530 0 2 +0  
Mar21 201124 26410 26410 26410 26410 +540        
Jun21 201124 26210 26210 26210 26210 +530        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec20 201124 5529.5 5570.0 5524.5 5549.5 +67.0 57,331 253,890 +2,982  
Jan21 201124 5520.0 5542.0 5520.0 5539.5 +67.0 70 51 +27  
Feb21 201124 5536.0 5536.0 5536.0 5536.0 +67.0        
Mar21 201124 5515.0 5540.0 5515.0 5534.0 +67.5 0 20 +3  
Jun21 201124 5446.5 5446.5 5446.5 5446.5 +65.5 11 11 +11  
Sep21 201124 5421.5 5421.5 5421.5 5421.5 +64.5        
Total Volume and Open Interest 64,735 268,478 -46,858  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201124 26486 26620 26353 26617 +120 101,724 113,726 +1,002  
Dec20 201124 26511 26608 26350 26607 +109 3,627 20,992 +1,397  
Total Volume and Open Interest 105,477 140,637 +2,422  
DAX(EUREX) Weekly Monthly
Dec20 201124 13222.0 13329.0 13183.0 13286.0 +123.0 61,569 73,993 -839  
Mar21 201124 13203.5 13320.0 13190.0 13277.0 +123.0 31 1,830 +0  
Jun21 201124 13282.5 13282.5 13282.5 13282.5 +123.0 0 69 -2  
Total Volume and Open Interest 61,600 75,892 -841  
Mini-DAX(EUREX)
Dec20 201124 13212.0 13329.0 13182.0 13286.0 +123.0 34,315 14,401 -408  
Mar21 201124 13230.0 13313.0 13200.0 13277.0 +123.0 66 384 +10  
Jun21 201124 13274.0 13290.0 13274.0 13282.5 +123.0 3 45 +1  
Total Volume and Open Interest 34,384 14,830 -397  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201124 3486 3517 3480 3505 +35 907,715 3,322,287 -33,964  
Mar21 201124 3477 3502 3473 3491 +35 22,858 121,090 +18,932  
Jun21 201124 3444 3444 3444 3444 +34 2 51,572 +2  
Total Volume and Open Interest 930,575 3,521,480 -15,030  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201124 10498 10519 10428 10477 +12 26,516 147,310 +1,318  
Mar21 201124 10357 10376 10332 10362 +12 0 1,054 -2  
Jun21 201124 10209 10209 10209 10209 +9 0 510 +0  
Total Volume and Open Interest 26,516 148,874 +1,316  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201124 6363.00 6440.50 6351.50 6411.00 +79.00 110,942 776,583 +8,371  
Mar21 201124 6346.00 6390.00 6346.00 6370.50 +78.00 1 2,834 +1  
Jun21 201124 6324.50 6324.50 6324.50 6324.50 +78.00 0 71 +0  
Total Volume and Open Interest 110,943 779,490 +8,372  
SPI 200(SFE) Weekly Monthly
Dec20 201124 6564.0 6662.0 6561.0 6647.0 +86.0 33,676 302,022 -4,915  
Mar21 201124 6581.0 6581.0 6581.0 6581.0 +84.0 50 3,820 +50  
Jun21 201124 6559.0 6559.0 6559.0 6559.0 +84.0 0 396 +0  
Total Volume and Open Interest 33,727 306,248 -6,880  
FTSE MIB(ISE)
Dec20 201124 21880.00 22230.00 21845.00 22131.00 +413.00 13,513 65,993 +833  
Mar21 201124 21905.00 22100.00 21780.00 22021.00 +405.00 38 1,244 +14  
Jun21 201124 21766.00 21766.00 21766.00 21766.00 +407.00 0 10 +0  
Total Volume and Open Interest 13,551 67,247 +847  
KOSPI 200(KFE)
Dec20 201124 350.00 352.35 348.45 350.00 +1.50 255,670 269,321 -1,173  
Mar21 201124 345.35 347.75 344.00 345.80 +1.85 655 18,891 +12  
Jun21 201124 342.90 345.70 342.90 345.00 +2.10 2 13,941 -201  
Total Volume and Open Interest 256,336 329,031 -1,361  
GSCI(CME) Weekly Monthly
Dec20 201124 380.00 386.00 380.00 385.85 +8.55 16 5,686 +16  
Jan21 201124 387.00 387.00 387.00 387.00 +8.55        
Feb21 201124 384.95 384.95 384.95 384.95 +4.45        
Total Volume and Open Interest 16 5,686 +16  
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

Find out as a professional trader discloses his seasonal pattern analysis for soybean oil. https://bit.ly/3BdHMTU