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 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231101 1290.00 1296.75 1283.25 1291.25 +4.25 7,814 2,853 -4,195 Hover/Click
Jan24 231101 1311.00 1319.25 1304.75 1315.00 +4.50 106,183 278,026 +2,357 Hover/Click
Mar24 231101 1325.75 1332.50 1319.00 1328.75 +4.00 32,690 148,700 +2,671 Hover/Click
May24 231101 1339.25 1345.75 1333.25 1342.50 +3.75 17,068 118,636 +243 Hover/Click
Jul24 231101 1347.00 1352.50 1340.50 1349.25 +3.25 9,365 79,292 +207 Hover/Click
Aug24 231101 1330.00 1333.75 1321.75 1330.00 +2.50 1,370 5,969 +226 Hover/Click
Sep24 231101 1283.50 1289.00 1277.75 1284.75 +1.50 774 4,358 +45 Hover/Click
Nov24 231101 1267.00 1272.00 1261.00 1268.25 +1.50 4,340 63,621 +328 Hover/Click
Jan25 231101 1275.00 1279.75 1269.25 1276.50 +1.25 295 2,133 +37 Hover/Click
Mar25 231101 1269.50 1274.50 1264.00 1271.00 +1.25 132 1,263 +57 Hover/Click
May25 231101 1264.00 1272.75 1264.00 1269.75 +1.50 124 1,405 +105 Hover/Click
Jul25 231101 1274.50 1274.75 1268.50 1272.50 +1.50 2 149 +0 Hover/Click
Aug25 231101 1264.25 1264.25 1264.25 1264.25 +1.50 0 1 +0 Hover/Click
Sep25 231101 1234.50 1234.50 1234.50 1234.50 +1.50 0 5 +0 Hover/Click
Total Volume and Open Interest 180,171 706,923 +2,091  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231101 431.00 432.60 424.00 430.40 -0.60 57,325 156,964 -310 Hover/Click
Jan24 231101 418.00 420.40 412.90 419.10 +1.10 36,490 136,678 +2,747 Hover/Click
Mar24 231101 406.60 410.00 402.60 409.00 +2.20 25,711 81,975 +168 Hover/Click
May24 231101 402.40 405.10 398.20 404.40 +2.10 16,265 69,502 +2,355 Hover/Click
Jul24 231101 402.60 405.10 398.30 404.50 +2.20 6,940 42,987 +895 Hover/Click
Aug24 231101 398.60 402.50 395.40 401.90 +2.50 803 6,704 -30 Hover/Click
Sep24 231101 394.30 398.80 391.80 398.50 +3.00 410 4,284 +27 Hover/Click
Oct24 231101 389.50 393.90 387.10 393.70 +3.30 331 5,163 +3 Hover/Click
Dec24 231101 390.80 395.50 388.50 395.10 +3.30 1,018 13,291 -96 Hover/Click
Jan25 231101 392.40 394.40 387.70 394.40 +3.60 20 1,189 +1 Hover/Click
Total Volume and Open Interest 145,313 519,735 +5,760  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231101 51.59 51.88 49.78 49.90 -1.52 56,541 147,501 -1,948 Hover/Click
Jan24 231101 51.01 51.26 49.30 49.39 -1.44 24,159 106,664 +3,817 Hover/Click
Mar24 231101 50.64 50.84 49.15 49.23 -1.23 20,610 84,638 +1,416 Hover/Click
May24 231101 50.43 50.64 49.06 49.17 -1.11 11,697 53,877 +404 Hover/Click
Jul24 231101 50.37 50.50 49.00 49.14 -1.03 10,865 46,311 +1,334 Hover/Click
Aug24 231101 50.05 50.09 48.71 48.87 -0.94 941 11,785 +106 Hover/Click
Sep24 231101 49.65 49.72 48.37 48.56 -0.89 763 9,321 +30 Hover/Click
Oct24 231101 48.80 49.27 47.95 48.16 -0.84 239 6,266 +15 Hover/Click
Dec24 231101 48.97 49.17 47.81 48.08 -0.78 1,238 20,363 +342 Hover/Click
Jan25 231101 48.10 49.12 47.80 48.05 -0.78 143 1,556 +20 Hover/Click
Total Volume and Open Interest 127,464 491,302 +5,701  
Canola(WCE) Weekly Monthly
Nov23 231101 654.3 654.3 654.3 654.3 -4.3 459 401 -325 Hover/Click
Jan24 231101 678.0 681.0 672.3 673.3 -4.8 20,360 151,443 +85 Hover/Click
Mar24 231101 687.7 690.0 681.4 682.2 -4.9 7,574 64,849 +1,155 Hover/Click
May24 231101 695.0 697.7 688.1 688.6 -6.1 4,347 38,819 +27 Hover/Click
Jul24 231101 701.9 703.4 694.6 695.2 -6.2 1,688 13,302 +639 Hover/Click
Nov24 231101 694.3 694.7 687.8 689.1 -4.8 156 6,525 +1 Hover/Click
Total Volume and Open Interest 34,584 275,456 +1,582  
Corn(CBOT) Weekly Monthly
Dec23 231101 478.75 480.00 472.50 475.00 -3.75 136,045 604,103 -6,349 Hover/Click
Mar24 231101 493.00 494.50 487.00 489.75 -3.25 67,164 376,486 +6,302 Hover/Click
May24 231101 501.75 503.00 496.00 498.50 -3.25 20,903 120,260 +852 Hover/Click
Jul24 231101 508.75 509.50 502.75 506.00 -2.50 24,534 125,966 +2,546 Hover/Click
Sep24 231101 509.00 510.00 504.25 507.25 -1.50 6,718 50,921 +1,435 Hover/Click
Dec24 231101 513.00 514.25 508.75 511.25 -1.75 7,647 122,241 +2,063 Hover/Click
Mar25 231101 523.75 524.50 519.50 522.00 -1.50 201 4,515 +30 Hover/Click
May25 231101 525.75 529.50 524.75 527.00 -1.50 30 1,100 +15 Hover/Click
Jul25 231101 527.25 528.75 524.25 526.50 -1.50 58 2,405 +32 Hover/Click
Sep25 231101 511.25 511.25 511.25 511.25 -1.00 18 85 -9 Hover/Click
Total Volume and Open Interest 263,487 1,412,108 +6,945  
Wheat(CBOT) Weekly Monthly
Dec23 231101 557.50 564.75 554.75 561.75 +5.50 72,016 232,771 +3,365 Hover/Click
Mar24 231101 585.75 591.75 583.25 589.50 +4.25 36,833 109,822 +1,666 Hover/Click
May24 231101 604.25 609.00 601.00 607.75 +4.75 14,458 45,737 +352 Hover/Click
Jul24 231101 619.75 624.50 617.25 623.50 +4.25 9,031 48,006 -141 Hover/Click
Sep24 231101 633.75 638.50 632.00 637.50 +3.25 1,658 10,878 +54 Hover/Click
Dec24 231101 651.00 654.00 648.25 653.25 +2.00 853 11,877 +172 Hover/Click
Total Volume and Open Interest 135,267 460,210 +5,441  
Wheat(KCBT) Weekly Monthly
Dec23 231101 630.25 641.00 626.00 640.00 +10.75 27,205 108,309 -1,192 Hover/Click
Mar24 231101 643.25 651.50 638.25 650.50 +9.25 13,171 61,673 -405 Hover/Click
May24 231101 649.50 659.25 646.25 658.00 +8.75 6,387 29,616 -82 Hover/Click
Jul24 231101 658.50 666.25 653.25 664.75 +8.75 2,961 22,366 +557 Hover/Click
Sep24 231101 668.50 676.00 664.50 674.25 +7.75 1,019 3,640 +221 Hover/Click
Dec24 231101 679.75 688.25 678.00 686.25 +6.50 337 2,720 +39 Hover/Click
Mar25 231101 691.75 693.75 685.25 691.75 +5.75 103 318 +58 Hover/Click
Total Volume and Open Interest 51,187 228,736 -803  
Wheat(MGE) Weekly Monthly
Dec23 231101 709.25 714.75 705.50 709.00 -0.25 5,803 39,715 +381 Hover/Click
Mar24 231101 728.50 734.00 725.00 728.50 unch 4,597 26,428 +956 Hover/Click
May24 231101 739.25 745.75 738.75 741.50 +0.75 985 6,709 +229 Hover/Click
Jul24 231101 756.25 756.50 753.00 753.25 +0.25 499 2,647 +101 Hover/Click
Sep24 231101 762.00 765.50 760.25 762.25 -0.25 545 2,283 +323 Hover/Click
Dec24 231101 774.50 776.25 772.00 775.00 -1.00 116 612 +50 Hover/Click
Total Volume and Open Interest 12,545 78,416 +2,040  
Oats(CBOT) Weekly Monthly
Dec23 231101 388.00 389.75 373.00 379.50 -9.75 552 2,261 -21 Hover/Click
Mar24 231101 402.50 403.00 393.75 398.50 -9.50 190 1,296 +115 Hover/Click
May24 231101 421.00 421.00 411.50 412.00 -9.00 40 132 -5 Hover/Click
Jul24 231101 423.25 423.25 423.25 423.25 -8.75 0 65 +0 Hover/Click
Total Volume and Open Interest 782 3,799 +89  
Rough Rice(CBOT) Weekly Monthly
Nov23 231101 16.33 16.34 16.20 16.25 +0.13 111 898 -90 Hover/Click
Jan24 231101 16.02 16.17 15.96 15.99 -0.01 592 8,983 +102 Hover/Click
Mar24 231101 16.32 16.32 16.27 16.27 -0.03 106 875 +54 Hover/Click
May24 231101 16.49 16.49 16.49 16.49 -0.03 0 5 +0 Hover/Click
Total Volume and Open Interest 809 11,407 +66  
Live Cattle(CME) Weekly Monthly
Dec23 231101 183.550 184.150 183.035 183.630 +0.080 34,767 103,922 -698 Hover/Click
Feb24 231101 184.700 185.285 184.000 185.185 +0.555 21,828 71,498 +3,377 Hover/Click
Apr24 231101 186.880 187.630 186.330 187.550 +0.865 11,710 46,860 +1,209 Hover/Click
Jun24 231101 180.900 181.850 180.630 181.830 +1.045 6,797 36,359 -93 Hover/Click
Aug24 231101 180.450 181.500 180.330 181.485 +1.035 3,730 12,429 +771 Hover/Click
Oct24 231101 184.350 185.250 184.250 185.185 +0.835 1,096 6,276 +266 Hover/Click
Total Volume and Open Interest 80,483 283,440 +4,911  
Feeder Cattle(CME) Weekly Monthly
Nov23 231101 238.080 238.950 237.800 238.580 +0.880 2,089 6,234 -639 Hover/Click
Jan24 231101 237.950 238.580 237.080 238.035 +0.835 5,870 22,931 +321 Hover/Click
Mar24 231101 240.080 240.935 239.500 240.330 +0.580 2,760 8,462 +52 Hover/Click
Apr24 231101 243.985 244.685 243.485 244.130 +0.595 1,000 3,857 +12 Hover/Click
May24 231101 247.235 247.985 246.880 247.485 +0.535 613 4,088 +49 Hover/Click
Aug24 231101 258.480 259.500 258.250 259.300 +1.115 344 3,137 +64 Hover/Click
Sep24 231101 259.550 260.480 259.550 260.380 +1.280 129 776 +47 Hover/Click
Total Volume and Open Interest 12,848 49,532 -73  
Lean Hogs(CME) Weekly Monthly
Dec23 231101 71.250 72.080 69.950 70.150 -1.580 19,520 84,849 -883 Hover/Click
Feb24 231101 74.350 75.150 73.250 73.450 -1.430 9,745 52,225 +324 Hover/Click
Apr24 231101 79.750 80.530 78.900 79.100 -1.100 4,519 31,518 -23 Hover/Click
May24 231101 85.550 86.150 84.850 85.050 -0.900 38 1,163 +8  
Jun24 231101 93.330 94.030 92.750 93.080 -0.500 2,129 12,386 +27 Hover/Click
Jul24 231101 95.180 95.700 94.530 94.730 -0.450 1,792 5,680 +731 Hover/Click
Aug24 231101 94.980 95.450 94.430 94.550 -0.400 532 3,622 +72 Hover/Click
Oct24 231101 82.280 82.630 81.730 82.250 -0.080 129 2,330 +10 Hover/Click
Total Volume and Open Interest 38,426 194,624 +268  
Class III Milk(CME) Weekly Monthly
Nov23 231101 17.19 17.33 17.16 17.24 +0.05 343 3,584 +92 Hover/Click
Dec23 231101 17.06 17.24 17.00 17.13 +0.08 504 5,469 +141 Hover/Click
Jan24 231101 17.27 17.46 17.22 17.34 +0.02 269 2,427 +51 Hover/Click
Feb24 231101 17.66 17.79 17.66 17.76 +0.05 94 1,305 +16 Hover/Click
Mar24 231101 18.15 18.15 18.05 18.14 +0.05 26 1,179 +4 Hover/Click
Apr24 231101 18.34 18.34 18.26 18.30 unch 1 854 +1 Hover/Click
May24 231101 18.40 18.40 18.40 18.40 -0.04 2 863 +2 Hover/Click
Jun24 231101 18.40 18.44 18.40 18.43 -0.03 1 912 -1 Hover/Click
Jul24 231101 18.65 18.65 18.64 18.65 unch 4 635 +1 Hover/Click
Aug24 231101 18.70 18.70 18.70 18.70 unch 3 651 +0 Hover/Click
Sep24 231101 18.80 18.80 18.80 18.80 unch 3 661 +0 Hover/Click
Oct24 231101 18.85 18.85 18.81 18.81 +0.08 0 419 +0 Hover/Click
Nov24 231101 18.74 18.74 18.74 18.74 unch 1 396 +0 Hover/Click
Total Volume and Open Interest 1,254 19,798 -3,321  
Cocoa(ICE) Weekly Monthly
Dec23 231101 3806 3825 3781 3794 -23 22,845 114,587 -8,092 Hover/Click
Mar24 231101 3843 3852 3813 3826 -21 17,267 96,345 +1,924 Hover/Click
May24 231101 3818 3829 3792 3805 -20 7,086 44,127 -47 Hover/Click
Jul24 231101 3780 3790 3756 3766 -21 2,087 32,409 +196 Hover/Click
Sep24 231101 3728 3737 3719 3724 -22 432 12,900 +167 Hover/Click
Dec24 231101 3680 3680 3653 3661 -24 115 6,989 +52 Hover/Click
Mar25 231101 3626 3633 3604 3613 -31 16 2,009 +7 Hover/Click
Total Volume and Open Interest 49,849 309,716 -5,792  
Coffee "C"(ICE) Weekly Monthly
Dec23 231101 166.00 167.15 158.75 159.80 -7.50 29,746 74,260 -2,103 Hover/Click
Mar24 231101 163.75 164.50 157.90 158.85 -6.05 23,931 66,156 +4,121 Hover/Click
May24 231101 163.90 164.65 158.35 159.35 -5.70 7,088 33,066 +509 Hover/Click
Jul24 231101 164.85 165.45 159.35 160.35 -5.60 2,543 10,972 -146 Hover/Click
Sep24 231101 165.20 166.10 160.30 161.10 -5.45 834 6,470 +104 Hover/Click
Dec24 231101 166.20 167.40 161.65 162.20 -5.50 440 9,594 -48 Hover/Click
Total Volume and Open Interest 64,673 203,130 +2,458  
Orange Juice(ICE) Weekly Monthly
Nov23 231101 414.00 414.00 408.95 408.95 -8.75 493 598 -419 Hover/Click
Jan24 231101 381.50 381.75 373.70 373.70 -10.00 1,710 8,031 -80 Hover/Click
Mar24 231101 368.00 369.25 363.05 363.95 -9.10 409 826 +100 Hover/Click
May24 231101 354.10 355.80 352.35 355.80 -6.55 30 129 +12 Hover/Click
Jul24 231101 339.00 342.15 338.70 342.15 -6.55 9 39 +0 Hover/Click
Sep24 231101 332.75 332.75 332.75 332.75 -6.55 0 5 +0 Hover/Click
Total Volume and Open Interest 2,652 9,633 -386  
Sugar #11(ICE) Weekly Monthly
Mar24 231101 27.16 27.69 27.13 27.51 +0.42 46,929 435,242 -1,155 Hover/Click
May24 231101 25.77 26.25 25.76 26.12 +0.40 18,859 150,919 +726 Hover/Click
Jul24 231101 24.62 25.05 24.62 24.95 +0.33 7,473 119,790 -620 Hover/Click
Oct24 231101 24.13 24.50 24.13 24.42 +0.29 2,634 80,892 +223 Hover/Click
Mar25 231101 24.03 24.37 24.03 24.29 +0.26 1,042 34,772 +69 Hover/Click
May25 231101 22.69 22.92 22.66 22.84 +0.19 522 15,670 -121 Hover/Click
Jul25 231101 21.57 21.77 21.54 21.70 +0.17 282 11,213 -5 Hover/Click
Oct25 231101 21.08 21.28 21.02 21.19 +0.16 114 9,409 +23 Hover/Click
Mar26 231101 21.10 21.20 21.00 21.17 +0.15 64 4,060 +39 Hover/Click
Total Volume and Open Interest 77,978 865,859 -813  
London Cocoa(LCE) Weekly Monthly
Dec23 231101 3395 3397 3337 3345 -36 5,994 67,124 -1,162 Hover/Click
Mar24 231101 3356 3362 3304 3316 -31 10,711 140,249 +531 Hover/Click
May24 231101 3215 3225 3172 3178 -29 3,972 52,413 +341 Hover/Click
Jul24 231101 3114 3120 3073 3079 -28 2,225 46,691 -134 Hover/Click
Sep24 231101 3054 3054 3009 3014 -31 1,178 21,731 +528 Hover/Click
Dec24 231101 2945 2949 2926 2929 -32 244 20,233 +7 Hover/Click
Mar25 231101 2893 2906 2887 2888 -33 22 14,906 +8 Hover/Click
Total Volume and Open Interest 24,351 364,279 +119  
London Sugar(LCE) Weekly Monthly
Dec23 231101 733.80 757.60 732.30 749.40 +16.40 5,221 26,363 -1,505 Hover/Click
Mar24 231101 729.00 743.10 726.80 740.80 +12.70 5,446 34,950 +1,624 Hover/Click
May24 231101 712.60 723.20 710.80 722.10 +10.90 1,263 18,515 -118 Hover/Click
Aug24 231101 686.10 694.90 684.90 693.60 +8.50 332 6,297 +22 Hover/Click
Oct24 231101 662.80 669.90 662.80 668.70 +6.80 70 3,050 +35 Hover/Click
Total Volume and Open Interest 12,341 93,341 +58  
Cotton(ICE) Weekly Monthly
Dec23 231101 81.38 81.38 79.30 79.44 -1.78 26,784 99,244 +685 Hover/Click
Mar24 231101 83.57 83.72 81.55 81.68 -1.83 17,559 64,279 -44 Hover/Click
May24 231101 84.50 84.50 82.75 82.87 -1.69 4,526 37,199 +160 Hover/Click
Jul24 231101 84.85 84.88 83.26 83.38 -1.60 1,581 17,349 +161 Hover/Click
Oct24 231101 79.69 79.69 79.69 79.69 -1.21 0 7 +0 Hover/Click
Dec24 231101 79.99 80.00 78.53 78.89 -1.21 464 18,277 +24 Hover/Click
Total Volume and Open Interest 50,931 236,950 +993  
Crude Oil(NYM) Weekly Monthly
Dec23 231101 81.48 83.42 80.30 80.44 -0.58 346,007 318,512 -5,831 Hover/Click
Jan24 231101 80.98 82.82 79.96 80.10 -0.40 135,894 211,044 +1,316 Hover/Click
Feb24 231101 80.47 82.16 79.48 79.63 -0.33 61,906 111,526 +5,942 Hover/Click
Mar24 231101 79.95 81.48 78.98 79.13 -0.29 47,030 112,916 +4,908 Hover/Click
Apr24 231101 79.40 80.88 78.55 78.67 -0.26 19,836 63,079 -2,273 Hover/Click
May24 231101 78.80 80.35 78.15 78.23 -0.24 13,370 50,064 +821 Hover/Click
Jun24 231101 78.48 79.89 77.66 77.81 -0.23 41,445 165,787 -1,754 Hover/Click
Jul24 231101 78.03 79.34 77.37 77.37 -0.25 6,449 38,795 -300 Hover/Click
Aug24 231101 77.40 78.91 76.89 76.95 -0.26 2,946 37,990 +695 Hover/Click
Sep24 231101 77.00 78.41 76.54 76.57 -0.24 7,767 56,423 -786 Hover/Click
Oct24 231101 76.62 77.98 76.16 76.16 -0.26 672 33,982 +17 Hover/Click
Nov24 231101 76.42 77.57 75.77 75.78 -0.27 738 31,438 +177 Hover/Click
Dec24 231101 76.09 77.23 75.28 75.42 -0.27 30,614 150,426 -1,602 Hover/Click
Jan25 231101 75.16 76.26 74.98 75.02 -0.28 220 23,531 -33 Hover/Click
Feb25 231101 74.64 75.84 74.64 74.64 -0.28 85 13,493 -18 Hover/Click
Mar25 231101 75.61 75.71 74.23 74.28 -0.28 754 17,113 +130 Hover/Click
Total Volume and Open Interest 732,326 1,671,255 +667  
e-miNY Crude Oil(NYM)
Dec23 231101 81.375 83.450 80.325 80.450 -0.575 12,489 2,842 +265  
Jan24 231101 81.000 82.800 79.975 80.100 -0.400 701 1,152 +29  
Feb24 231101 80.450 82.125 79.450 79.625 -0.325 51 155 +9  
Mar24 231101 79.775 81.475 79.000 79.125 -0.300 14 84 +8  
Apr24 231101 79.275 80.900 78.575 78.675 -0.250 5 26 +3  
May24 231101 78.825 80.300 78.200 78.225 -0.250 5 10 +1  
Jun24 231101 79.250 79.875 77.700 77.800 -0.250 20 57 +0  
Jul24 231101 79.000 79.375 77.275 77.375 -0.250 5 13 +1  
Aug24 231101 76.950 78.500 76.950 76.950 -0.250 0 10 +0  
Sep24 231101 76.575 77.375 76.575 76.575 -0.225 0 9 +0  
Total Volume and Open Interest 13,324 4,532 +319  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231101 292.81 300.03 290.99 296.15 +5.15 51,089 77,414 +1,018 Hover/Click
Jan24 231101 287.63 293.46 285.67 289.10 +3.49 32,913 53,333 +398 Hover/Click
Feb24 231101 283.18 288.66 281.45 284.18 +2.64 15,968 34,103 -1,042 Hover/Click
Mar24 231101 277.00 283.34 276.49 278.91 +2.21 10,586 32,081 +1,197 Hover/Click
Apr24 231101 271.00 277.09 270.74 272.68 +1.75 5,650 20,759 -737 Hover/Click
May24 231101 269.63 272.72 266.99 268.30 +1.26 3,298 12,118 -110 Hover/Click
Jun24 231101 265.05 270.21 264.77 265.72 +1.01 5,614 24,192 +226 Hover/Click
Jul24 231101 265.08 269.33 264.75 264.87 +0.83 1,395 5,803 -62 Hover/Click
Aug24 231101 267.04 268.76 263.67 264.40 +0.68 657 4,703 +13 Hover/Click
Sep24 231101 267.13 268.74 263.74 264.43 +0.57 994 8,052 +206 Hover/Click
Oct24 231101 266.65 268.67 263.75 264.43 +0.52 394 2,570 +18 Hover/Click
Nov24 231101 267.47 267.47 263.99 263.99 +0.50 294 2,410 +7 Hover/Click
Dec24 231101 263.23 267.17 262.54 263.01 +0.43 1,149 15,398 +160 Hover/Click
Jan25 231101 262.50 264.09 261.93 261.93 +0.39 126 1,424 +25 Hover/Click
Total Volume and Open Interest 130,709 299,706 -1,988  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231101 222.75 228.50 218.22 218.55 -3.18 50,765 112,121 +394 Hover/Click
Jan24 231101 222.19 227.62 218.05 218.38 -2.79 35,467 72,572 -1,397 Hover/Click
Feb24 231101 222.61 227.69 218.79 219.06 -2.51 10,323 24,417 +179 Hover/Click
Mar24 231101 223.16 228.78 220.21 220.46 -2.33 9,162 27,845 +185 Hover/Click
Apr24 231101 243.65 247.50 239.87 240.04 -2.33 2,921 18,748 +325 Hover/Click
May24 231101 242.87 247.70 240.43 240.49 -2.38 2,383 10,729 -23 Hover/Click
Jun24 231101 242.05 246.65 239.48 239.69 -2.31 3,874 21,014 +217 Hover/Click
Jul24 231101 241.53 244.15 237.39 237.59 -2.26 1,136 6,798 +241 Hover/Click
Aug24 231101 238.80 240.66 234.27 234.40 -2.20 360 3,924 +0 Hover/Click
Sep24 231101 234.40 236.11 229.90 230.07 -2.16 478 3,642 +86 Hover/Click
Total Volume and Open Interest 118,593 313,179 -3,353  
e-miNY RBOB Gasoline(NYM)
Dec23 231101 218.60 218.60 218.55 218.55 -3.18 0 1 +0  
Jan24 231101 218.38 218.38 218.38 218.38 -2.79        
Feb24 231101 219.06 219.06 219.06 219.06 -2.51        
Mar24 231101 220.46 220.46 220.46 220.46 -2.33        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231101 3.600 3.608 3.428 3.494 -0.081 238,330 157,059 -5,248 Hover/Click
Jan24 231101 3.840 3.841 3.684 3.753 -0.060 150,581 206,378 -14,719 Hover/Click
Feb24 231101 3.769 3.770 3.623 3.690 -0.056 48,292 67,144 +987 Hover/Click
Mar24 231101 3.476 3.483 3.359 3.425 -0.043 52,685 164,782 +104 Hover/Click
Apr24 231101 3.248 3.258 3.154 3.221 -0.025 54,311 92,824 -1,464 Hover/Click
May24 231101 3.264 3.281 3.180 3.247 -0.017 29,069 71,057 +3,959 Hover/Click
Jun24 231101 3.368 3.384 3.292 3.353 -0.020 16,741 21,555 +839 Hover/Click
Jul24 231101 3.490 3.495 3.409 3.464 -0.024 17,667 40,443 +2,277 Hover/Click
Aug24 231101 3.524 3.528 3.444 3.497 -0.025 9,190 18,321 -32 Hover/Click
Sep24 231101 3.507 3.512 3.426 3.477 -0.027 11,434 26,693 +1,209 Hover/Click
Oct24 231101 3.581 3.593 3.503 3.555 -0.026 24,758 61,039 +4,781 Hover/Click
Nov24 231101 3.902 3.922 3.850 3.888 -0.029 5,058 16,163 +150 Hover/Click
Dec24 231101 4.325 4.352 4.288 4.318 -0.024 3,927 23,489 -83 Hover/Click
Jan25 231101 4.595 4.624 4.559 4.595 -0.016 7,396 45,401 -570 Hover/Click
Feb25 231101 4.477 4.507 4.449 4.489 -0.006 1,484 9,988 +17 Hover/Click
Mar25 231101 4.092 4.127 4.068 4.103 +0.002 2,933 25,492 -614 Hover/Click
Total Volume and Open Interest 682,359 1,186,140 -8,833  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231101 85.45 87.24 84.58 84.63 -0.39 413,756 558,852 +12,845 Hover/Click
Feb24 231101 84.78 86.52 83.99 84.05 -0.40 199,520 306,536 +14,769 Hover/Click
Mar24 231101 84.24 85.85 83.44 83.52 -0.37 127,206 193,142 +2,726 Hover/Click
Apr24 231101 83.82 85.26 82.96 83.05 -0.36 46,905 102,055 +2,815 Hover/Click
May24 231101 83.31 84.77 82.53 82.63 -0.34 30,914 78,448 +950 Hover/Click
Jun24 231101 82.95 84.31 82.11 82.22 -0.33 67,879 164,467 +4,457 Hover/Click
Jul24 231101 82.43 83.81 81.77 81.82 -0.31 8,668 47,260 -43 Hover/Click
Aug24 231101 82.17 83.37 81.33 81.43 -0.31 7,469 45,883 +127 Hover/Click
Sep24 231101 81.65 82.98 80.91 81.04 -0.32 18,415 54,203 +2,127 Hover/Click
Oct24 231101 81.41 82.54 80.55 80.67 -0.33 5,589 35,060 +1,477 Hover/Click
Nov24 231101 81.05 82.16 80.26 80.32 -0.33 2,664 28,395 +275 Hover/Click
Dec24 231101 80.63 81.81 79.85 79.98 -0.33 42,199 185,101 -391 Hover/Click
Jan25 231101 80.15 80.80 79.63 79.63 -0.32 753 23,645 -169 Hover/Click
Feb25 231101 79.29 79.29 79.29 79.29 -0.31 847 19,572 +337 Hover/Click
Total Volume and Open Interest 999,603 2,107,146 -90,934  
Gas Oil(ICE) Weekly Monthly
Nov23 231101 875.50 897.75 870.50 893.00 +10.50 41,111 79,183 -6,371 Hover/Click
Dec23 231101 844.00 864.50 839.50 859.00 +8.25 88,876 159,398 +3,059 Hover/Click
Jan24 231101 831.25 849.75 826.50 844.50 +7.25 49,091 95,145 +2,663 Hover/Click
Feb24 231101 823.50 841.00 819.50 836.00 +6.00 19,530 46,460 -29 Hover/Click
Mar24 231101 813.50 831.75 810.75 826.75 +5.25 19,089 60,738 +431 Hover/Click
Apr24 231101 802.25 819.50 801.00 814.50 +4.00 6,705 32,451 +581 Hover/Click
May24 231101 796.00 812.00 794.75 807.25 +3.00 3,451 25,455 -287 Hover/Click
Jun24 231101 791.75 807.00 789.50 802.50 +2.75 12,012 40,440 +660 Hover/Click
Jul24 231101 789.75 803.50 788.00 799.25 +2.25 1,534 17,124 +115 Hover/Click
Aug24 231101 786.50 800.00 786.00 796.50 +2.25 543 12,441 +118 Hover/Click
Total Volume and Open Interest 252,148 678,010 +2,329  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231101 81.39 83.43 80.34 80.44 -0.58 57,105 94,378 -4,057 Hover/Click
Jan24 231101 80.91 82.84 80.00 80.10 -0.40 77,356 77,344 -3,131 Hover/Click
Feb24 231101 80.28 82.17 79.63 79.63 -0.33 71,337 49,170 +2,669 Hover/Click
Mar24 231101 79.70 81.47 79.13 79.13 -0.29 59,288 37,744 -405 Hover/Click
Apr24 231101 79.31 80.80 78.67 78.67 -0.26 21,463 17,888 +1,751 Hover/Click
May24 231101 78.76 80.20 78.23 78.23 -0.24 4,367 10,610 -390 Hover/Click
Jun24 231101 78.36 79.79 77.81 77.81 -0.23 10,337 62,063 -183 Hover/Click
Jul24 231101 77.97 77.97 77.37 77.37 -0.25 2,496 15,047 -1,260 Hover/Click
Aug24 231101 76.95 76.95 76.95 76.95 -0.26 1,147 12,875 -1,011 Hover/Click
Sep24 231101 78.07 78.36 76.57 76.57 -0.24 1,475 27,278 +186 Hover/Click
Oct24 231101 76.16 76.16 76.16 76.16 -0.26 394 7,987 +237 Hover/Click
Nov24 231101 75.78 75.78 75.78 75.78 -0.27 78 8,814 +24 Hover/Click
Dec24 231101 75.88 77.11 75.42 75.42 -0.27 6,106 69,054 +1,075 Hover/Click
Jan25 231101 75.02 75.02 75.02 75.02 -0.28 80 7,933 +45 Hover/Click
Feb25 231101 74.64 74.64 74.64 74.64 -0.28 34 3,575 +17 Hover/Click
Mar25 231101 74.28 74.28 74.28 74.28 -0.28 7 3,402 +0 Hover/Click
Total Volume and Open Interest 313,922 589,111 -4,276  
US Dollar Index(ICE) Weekly Monthly
Dec23 231101 106.530 106.985 106.450 106.715 +0.220 18,445 42,174 +811 Hover/Click
Mar24 231101 106.180 106.555 106.130 106.310 +0.210 102 622 +32 Hover/Click
Jun24 231101 105.955 105.955 105.955 105.955 +0.210 0 5 +0 Hover/Click
Total Volume and Open Interest 18,548 42,803 +844  
Australian Dollar(CME) Weekly Monthly
Dec23 231101 63.47 64.09 63.28 63.88 +0.36 117,285 195,724 +945 Hover/Click
Mar24 231101 63.62 64.25 63.47 64.06 +0.36 81 509 -8 Hover/Click
Jun24 231101 64.18 64.18 63.61 64.18 +0.36 0 66 +0 Hover/Click
Total Volume and Open Interest 117,902 196,866 +1,023  
British Pound(CME) Weekly Monthly
Dec23 231101 121.55 121.68 120.98 121.33 -0.21 91,019 224,807 -842 Hover/Click
Mar24 231101 121.69 121.73 121.11 121.42 -0.22 171 2,489 +43 Hover/Click
Jun24 231101 121.48 121.79 121.46 121.48 -0.23 1 261 +0 Hover/Click
Total Volume and Open Interest 91,258 229,991 -757  
Canadian Dollar(CME) Weekly Monthly
Dec23 231101 72.14 72.29 71.99 72.09 -0.08 75,841 193,543 +192 Hover/Click
Mar24 231101 72.27 72.41 72.12 72.21 -0.09 148 3,702 +78 Hover/Click
Jun24 231101 72.36 72.36 72.26 72.30 -0.09 108 657 +95 Hover/Click
Sep24 231101 72.36 72.57 72.33 72.38 -0.09 23 270 +23 Hover/Click
Total Volume and Open Interest 76,222 198,528 +465  
Japanese Yen(CME) Weekly Monthly
Dec23 231101 66.42 66.83 66.40 66.69 +0.22 351,107 273,060 +4,625 Hover/Click
Mar24 231101 67.53 67.86 67.44 67.72 +0.23 711 2,085 +41 Hover/Click
Jun24 231101 68.52 69.11 68.44 68.68 +0.20 19 120 +2 Hover/Click
Total Volume and Open Interest 353,213 277,272 +4,396  
Swiss Franc(CME) Weekly Monthly
Dec23 231101 110.39 110.88 110.28 110.56 +0.03 28,944 55,359 +1,894 Hover/Click
Mar24 231101 111.83 111.91 111.50 111.72 +0.02 74 647 +9 Hover/Click
Jun24 231101 112.82 113.01 112.70 112.82 +0.01 0 137 +0 Hover/Click
Total Volume and Open Interest 29,018 56,353 +1,903  
EuroFX(CME) Weekly Monthly
Dec23 231101 105.96 106.01 105.37 105.62 -0.41 242,212 674,289 -1,954 Hover/Click
Mar24 231101 106.38 106.43 105.85 106.10 -0.41 1,961 11,067 +158 Hover/Click
Jun24 231101 106.64 106.64 106.47 106.55 -0.44 259 2,197 -160 Hover/Click
Total Volume and Open Interest 245,895 694,962 -1,883  
Mexican Peso(CME) Weekly Monthly
Dec23 231101 549.75 559.50 549.25 555.88 +4.50 68,731 198,969 +6,351 Hover/Click
Mar24 231101 548.75 549.63 541.00 547.38 +4.50 9 24 +9 Hover/Click
Total Volume and Open Interest 68,740 199,078 +6,360  
Brazilian Real(CME) Weekly Monthly
Dec23 231101 197.65 201.20 197.50 200.20 +2.35 13,746 47,204 +2,625 Hover/Click
Jan24 231101 199.20 200.50 196.95 199.55 +2.40 0 6 +0  
Feb24 231101 198.95 198.95 198.95 198.95 +2.55        
Mar24 231101 198.30 198.30 198.30 198.30 +2.55       Hover/Click
Total Volume and Open Interest 13,746 47,210 -17,374  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231101 108~210 111~060 108~190 110~140 +1~000 725,179 1,372,214 +1,338 Hover/Click
Mar24 231101 108~200 111~020 108~180 110~110 +0~310 563 5,722 +288 Hover/Click
Jun24 231101 110~190 110~190 110~190 110~190 +0~310 0 2 +0 Hover/Click
Total Volume and Open Interest 725,742 1,377,938 +1,626  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231101 105~290 107~065 105~275 106~275 +0~220 2,355,214 4,681,774 +9,516 Hover/Click
Mar24 231101 106~060 107~165 106~050 107~055 +0~230 1,869 9,755 +826 Hover/Click
Jun24 231101 107~215 107~215 107~215 107~215 +0~230 0 7 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231101 104~112 105~050 104~110 104~304 +0~152 1,569,552 5,732,427 +40,401 Hover/Click
Mar24 231101 104~244 105~162 104~212 105~096 +0~160 1,892 13,710 +1,293 Hover/Click
Jun24 231101 105~246 105~246 105~246 105~246 +0~160       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231101 101~057 101~152 101~056 101~130 +0~062 806,145 4,173,872 -6,725 Hover/Click
Mar24 231101 101~175 101~282 101~173 101~251 +0~074 14,350 14,601 +6,097 Hover/Click
Jun24 231101 102~057 102~057 102~057 102~057 +0~074       Hover/Click
Total Volume and Open Interest 820,495 4,188,473 -628  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231101 94.555 94.600 94.550 94.580 +0.020 302,225 1,604,544 +33,013  
Mar24 231101 94.620 94.710 94.615 94.680 +0.055 361,024 1,118,882 +9,964  
Jun24 231101 94.815 94.965 94.810 94.920 +0.095 353,823 1,012,923 +17,380  
Sep24 231101 95.070 95.260 95.070 95.210 +0.125 297,948 864,501 +7,596  
Dec24 231101 95.340 95.550 95.335 95.495 +0.140 341,007 955,069 -2,305  
Mar25 231101 95.575 95.790 95.570 95.745 +0.150 211,497 515,842 -1,389  
Jun25 231101 95.740 95.950 95.730 95.910 +0.150 193,999 574,291 -4,513  
Sep25 231101 95.810 96.025 95.810 95.980 +0.140 160,027 529,917 +129  
Dec25 231101 95.825 96.045 95.825 95.990 +0.130 203,686 565,723 -5,020  
Mar26 231101 95.815 96.030 95.810 95.975 +0.125 102,304 351,917 -381  
Jun26 231101 95.795 96.015 95.790 95.950 +0.115 113,053 293,685 -1,267  
Sep26 231101 95.770 95.990 95.770 95.920 +0.110 86,024 276,965 +4,382  
Dec26 231101 95.745 95.970 95.740 95.890 +0.105 55,256 195,212 -1,535  
Mar27 231101 95.705 95.930 95.700 95.855 +0.105 43,332 133,246 +166  
Jun27 231101 95.665 95.895 95.660 95.815 +0.105 38,928 127,049 -3,400  
Sep27 231101 95.620 95.850 95.620 95.770 +0.100 37,167 131,347 -1,024  
Dec27 231101 95.580 95.805 95.575 95.725 +0.095 40,438 112,946 +1,472  
Mar28 231101 95.525 95.750 95.520 95.675 +0.095 37,335 104,616 +4,035  
Total Volume and Open Interest 428,723 1,656,034 +25,316  
Ultra T-Bond(CBOT)
Dec23 231101 111~08 114~11 111~06 113~13 +0~27 431,369 1,560,429 +4,820  
Mar24 231101 113~04 115~01 111~30 114~04 +0~27 8 190 +6  
Jun24 231101 115~10 115~10 115~10 115~10 +0~27        
Total Volume and Open Interest 431,377 1,560,619 +4,826  
Ultra 10-Yr T-Note(CBOT)
Dec23 231101 108~120 110~025 108~100 109~185 +0~240 707,278 2,012,866 +14,694  
Mar24 231101 108~260 110~030 108~195 109~250 +0~265 5 17 +2  
Jun24 231101 109~180 109~180 109~180 109~180 +0~265        
Total Volume and Open Interest 707,283 2,012,883 +14,696  
30 Day Federal Funds(CBOT)
Nov23 231101 94.670 94.673 94.668 94.673 unch 54,743 527,156 +879  
Dec23 231101 94.630 94.655 94.625 94.645 +0.010 12,435 111,307 +2,097  
Jan24 231101 94.605 94.635 94.600 94.625 +0.020 68,085 370,421 +1,094  
Feb24 231101 94.570 94.615 94.565 94.600 +0.030 37,312 248,999 -2,412  
Mar24 231101 94.585 94.635 94.580 94.620 +0.040 5,847 45,806 +200  
Apr24 231101 94.595 94.665 94.595 94.645 +0.050 25,407 178,499 -362  
Total Volume and Open Interest 230,711 1,636,561 -388,107  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231101 143.93 144.14 143.42 143.70 -0.22 4,008 14,202 +383 Hover/Click
Mar24 231101 143.90 143.90 143.70 143.70 -0.22       Hover/Click
Jun24 231101 143.70 143.70 143.70 143.70 -0.22       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231101 119.44 121.66 118.72 121.04 +0.62 127,977 233,622 +7,266  
Mar24 231101 121.00 121.04 120.90 120.90 +0.62 92 1,005 +71  
Jun24 231101 121.02 121.02 121.02 121.02 +0.86        
Total Volume and Open Interest 128,069 234,627 +7,337  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231101 128.55 129.85 128.42 129.45 +0.46 1,209,272 1,437,303 +70,294 Hover/Click
Mar24 231101 128.70 130.00 128.69 129.63 +0.46 693 2,856 +453 Hover/Click
Jun24 231101 129.34 129.34 129.34 129.34 +0.34 1 2 +1 Hover/Click
Total Volume and Open Interest 1,209,966 1,440,161 +70,748  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231101 116.15 116.70 116.07 116.53 +0.24 831,042 1,270,840 +5,487 Hover/Click
Mar24 231101 115.65 116.07 115.65 116.07 +0.24 30 1,709 +30 Hover/Click
Jun24 231101 117.71 117.71 117.71 117.71 +0.29       Hover/Click
Total Volume and Open Interest 831,072 1,272,549 +5,517  
Euro-Schatz(EUREX)
Dec23 231101 105.14 105.29 105.12 105.24 +0.06 694,542 2,150,180 +34,312  
Mar24 231101 105.48 105.65 105.46 105.61 +0.09 780 3,272 +780  
Jun24 231101 106.07 106.07 106.07 106.07 -0.39        
Total Volume and Open Interest 695,322 2,153,452 +35,092  
3-Mth Euribor(EUREX)
Dec23 231101 96.040 96.045 96.040 96.045 unch 24 35 +16  
Mar24 231101 96.185 96.185 96.185 96.185 +0.010 0 125 +0  
Jun24 231101 96.415 96.425 96.415 96.425 +0.035 0 9 +0  
Total Volume and Open Interest 24 288 +16  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231101 92~23 93~25 92~20 93~14 +0~09 223,974 453,881 -9,981 Hover/Click
Mar24 231101 93~20 93~20 93~20 93~20 +0~09 0 16 +0 Hover/Click
Total Volume and Open Interest 223,974 453,897 -9,981  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231101 96.040 96.045 96.035 96.045 +0.005 131,786 632,762 -3,964  
Mar24 231101 96.170 96.190 96.160 96.185 +0.015 177,829 670,636 +3,821  
Jun24 231101 96.380 96.445 96.375 96.425 +0.040 156,924 569,875 -710  
Total Volume and Open Interest 1,218,460 4,060,117 +26,290  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231101 95.57 95.58 95.52 95.57 -0.01 25,305 303,169 +2,015  
Mar24 231101 95.36 95.38 95.30 95.38 +0.01 35,421 238,028 +5,021  
Jun24 231101 95.28 95.31 95.21 95.31 +0.02 38,367 188,048 +2,217  
Sep24 231101 95.27 95.29 95.19 95.29 +0.01 16,915 133,545 +3,597  
Dec24 231101 95.31 95.34 95.23 95.33 +0.01 16,697 131,426 +4,327  
Mar25 231101 95.35 95.39 95.28 95.37 unch 13,151 64,857 -685  
Jun25 231101 95.39 95.43 95.31 95.41 +0.01 6,154 60,354 +724  
Sep25 231101 95.41 95.45 95.33 95.43 unch 5,220 45,170 +1,329  
Dec25 231101 95.40 95.43 95.38 95.43 unch 7 4,482 -3  
Mar26 231101 95.41 95.41 95.41 95.41 unch 2 1,715 +0  
Total Volume and Open Interest 157,239 1,171,649 +18,542  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231101 95.05 95.11 94.97 95.04 -0.02 257,237 1,218,769 +4,998  
Mar24 231101 95.04 95.04 95.04 95.04 -0.02        
Total Volume and Open Interest 257,237 1,218,769 +4,998  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231101 95.57 95.60 95.48 95.56 -0.01 235,011 823,854 +11,064  
Mar24 231101 95.56 95.56 95.56 95.56 -0.01        
Total Volume and Open Interest 235,011 823,854 +11,064  
Gold(CMX) Weekly Monthly
Dec23 231101 1993.3 2005.9 1978.2 1987.5 -6.8 214,776 371,545 -4,941 Hover/Click
Feb24 231101 2013.4 2026.0 1998.7 2007.8 -6.8 9,463 58,396 +1,937 Hover/Click
Apr24 231101 2028.4 2045.2 2018.0 2027.1 -7.0 2,702 22,912 +25 Hover/Click
Jun24 231101 2051.8 2065.6 2039.2 2046.9 -7.3 2,331 12,647 +63 Hover/Click
Aug24 231101 2070.9 2080.5 2056.8 2065.2 -7.6 914 4,678 +139 Hover/Click
Oct24 231101 2084.3 2098.5 2075.1 2083.8 -7.8 195 747 -2 Hover/Click
Dec24 231101 2109.1 2114.3 2101.4 2102.3 -8.0 288 3,387 +47 Hover/Click
Feb25 231101 2120.2 2120.2 2120.2 2120.2 -8.0 10 53 +0 Hover/Click
Apr25 231101 2136.7 2136.7 2136.7 2136.7 -8.0 5 97 +0 Hover/Click
Jun25 231101 2148.0 2154.0 2148.0 2154.0 -8.0 0 660 +0 Hover/Click
Aug25 231101 2173.9 2173.9 2173.9 2173.9 -8.0 0 2 +0 Hover/Click
Total Volume and Open Interest 230,794 475,808 -3,981  
Silver(CMX) Weekly Monthly
Dec23 231101 2295.5 2313.0 2264.5 2279.0 -16.2 54,676 93,944 -504 Hover/Click
Mar24 231101 2330.0 2347.0 2298.5 2312.7 -16.5 3,926 22,777 -8 Hover/Click
May24 231101 2329.5 2362.5 2324.0 2336.7 -16.6 413 6,114 -25 Hover/Click
Jul24 231101 2369.5 2385.0 2346.0 2360.0 -16.8 71 2,169 +19 Hover/Click
Sep24 231101 2377.0 2383.8 2377.0 2383.8 -16.9 7 470 +2 Hover/Click
Dec24 231101 2411.5 2421.0 2411.0 2416.4 -17.3 3 295 +2 Hover/Click
Mar25 231101 2454.8 2454.8 2454.8 2454.8 -17.3       Hover/Click
Total Volume and Open Interest 59,198 126,549 -678  
Platinum(NYMEX) Weekly Monthly
Jan24 231101 944.0 944.1 925.6 930.4 -14.5 29,224 69,548 -3,976 Hover/Click
Apr24 231101 948.3 948.3 932.3 936.8 -14.4 491 4,762 -110 Hover/Click
Jul24 231101 954.2 954.2 939.3 943.5 -14.2 48 298 -10 Hover/Click
Oct24 231101 952.0 952.0 950.9 950.9 -14.3 0 56 +0 Hover/Click
Total Volume and Open Interest 29,805 74,768 -4,228  
Palladium(NYMEX) Weekly Monthly
Dec23 231101 1132.50 1150.50 1109.00 1114.20 -11.90 2,992 18,857 +63 Hover/Click
Mar24 231101 1128.00 1155.00 1116.00 1119.80 -11.80 259 4,004 +40 Hover/Click
Jun24 231101 1129.50 1129.50 1129.50 1129.50 -11.90 0 77 +0 Hover/Click
Total Volume and Open Interest 3,251 22,943 +103  
Copper(CMX) Weekly Monthly
Dec23 231101 365.30 368.90 363.35 364.90 unch 72,256 128,600 -2,342 Hover/Click
Mar24 231101 368.85 372.40 367.10 368.80 +0.20 13,818 58,696 +933 Hover/Click
May24 231101 371.00 374.55 370.10 371.30 +0.30 3,734 15,579 +726 Hover/Click
Jul24 231101 372.95 376.60 372.00 373.50 +0.55 1,173 8,314 +196 Hover/Click
Sep24 231101 374.90 377.85 373.60 375.20 +0.80 219 2,162 -2 Hover/Click
Total Volume and Open Interest 92,305 222,566 -712  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231101 33087 33418 32990 33351 +216 189,649 103,373 -2,730 Hover/Click
Mar24 231101 33422 33723 33307 33662 +211 47 547 +12 Hover/Click
Jun24 231101 33600 33966 33600 33907 +217 5 14 +2 Hover/Click
Sep24 231101 33956 33956 33956 33956 +214 0 2 +0 Hover/Click
Total Volume and Open Interest 189,701 103,936 -2,716  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231101 33082 33418 32989 33351 +216 95,581 24,164 -232 Hover/Click
Mar24 231101 33381 33728 33313 33662 +211 190 1,049 -13 Hover/Click
Jun24 231101 33907 33944 33646 33907 +217 7 11 +7 Hover/Click
Sep24 231101 33956 33956 33956 33956 +214       Hover/Click
Total Volume and Open Interest 95,778 25,224 -238  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231101 4205.00 4264.75 4191.25 4256.00 +43.75 1,836,212 2,140,764 -3,509 Hover/Click
Mar24 231101 4252.25 4310.25 4237.50 4301.75 +43.75 6,430 26,468 +2,232 Hover/Click
Jun24 231101 4300.00 4357.50 4286.75 4350.00 +43.50 75 3,847 +42 Hover/Click
Sep24 231101 4333.00 4400.25 4333.00 4393.75 +43.00 102 1,275 +81 Hover/Click
Total Volume and Open Interest 1,842,969 2,174,689 -1,154  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231101 4204.75 4265.00 4191.50 4256.00 +43.75 1,030,524 181,487 +2,430 Hover/Click
Mar24 231101 4249.25 4310.00 4237.00 4301.75 +43.75 2,145 3,172 +21 Hover/Click
Jun24 231101 4293.75 4358.00 4285.50 4350.00 +43.50 78 245 +26 Hover/Click
Sep24 231101 4360.00 4394.75 4340.75 4393.75 +43.00 0 16 +0 Hover/Click
Total Volume and Open Interest 1,032,747 184,925 +2,477  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231101 14460.00 14762.00 14410.75 14744.50 +254.25 712,605 256,719 +1,963 Hover/Click
Mar24 231101 14654.75 14944.00 14595.50 14928.25 +255.25 1,116 2,423 +114 Hover/Click
Jun24 231101 14861.75 15120.25 14801.00 15114.00 +255.00 5 38 +0 Hover/Click
Total Volume and Open Interest 713,726 259,306 +2,077  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231101 14458.00 14762.00 14411.00 14744.50 +254.25 1,248,926 106,721 +351 Hover/Click
Mar24 231101 14659.25 14945.00 14595.75 14928.25 +255.25 2,711 3,219 -30 Hover/Click
Jun24 231101 14835.00 15120.00 14795.75 15114.00 +255.00 37 228 -3 Hover/Click
Total Volume and Open Interest 1,251,675 110,189 +317  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231101 2371.70 2389.80 2354.80 2389.20 +14.10 13,854 39,726 -60 Hover/Click
Mar24 231101 2406.80 2406.80 2406.80 2406.80 +14.10 0 1 +0 Hover/Click
Jun24 231101 2426.00 2426.00 2426.00 2426.00 +14.20       Hover/Click
Total Volume and Open Interest 13,854 39,727 -60  
Volatility Index(CBOE)
Nov23 231101 18.25 18.40 17.15 17.30 -0.83 110,669 134,070 -8,557  
Dec23 231101 18.78 18.84 17.75 17.85 -0.75 74,348 118,730 +915  
Jan24 231101 19.81 19.84 18.97 19.01 -0.69 25,650 47,289 -488  
Feb24 231101 20.11 20.13 19.32 19.39 -0.61 9,989 24,850 +549  
Total Volume and Open Interest 232,166 353,533 -6,762  
S & P 600(CME)
Dec23 231101 1094.30 1094.30 1078.40 1094.30 +4.50 239 777 +239  
Mar24 231101 1106.00 1106.00 1106.00 1106.00 +4.50        
Total Volume and Open Interest 239 777 +239  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231101 1665.60 1678.20 1652.40 1676.40 +8.00 208,044 552,196 +5,604 Hover/Click
Mar24 231101 1682.30 1694.90 1670.60 1693.50 +7.60 120 1,183 +12 Hover/Click
Jun24 231101 1695.00 1712.00 1689.70 1712.00 +7.40 0 1 +0 Hover/Click
Total Volume and Open Interest 208,164 553,380 +5,616  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231101 1666.10 1678.20 1652.50 1676.40 +8.00 69,763 22,398 -110 Hover/Click
Mar24 231101 1683.00 1694.20 1670.00 1693.50 +7.60 145 610 -6 Hover/Click
Jun24 231101 1705.00 1712.00 1694.80 1712.00 +7.40 3 13 +0 Hover/Click
Total Volume and Open Interest 69,911 23,021 -116  
Nikkei 225(CME)
Dec23 231101 31355 31925 31310 31875 +500 10,833 14,739 -515  
Mar24 231101 31585 31890 31305 31875 +515 3 67 +1  
Total Volume and Open Interest 10,836 14,806 -514  
Nikkei 225(SGX) Weekly Monthly
Dec23 231101 30890 31635 30870 31610 +735 49,156 118,127 +73  
Mar24 231101 31075 31545 31075 31545 +735 56 684 +2  
Jun24 231101 31305 31305 31305 31305 +735 0 2,464 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231101 30915 31640 30870 31600 +750 1,181,769 364,303 +8,874  
Mar24 231101 30850 31570 30805 31540 +750 42,502 26,236 -182  
Jun24 231101 30600 31320 30570 31290 +750 1,729 2,695 -8  
Total Volume and Open Interest 1,288,250 436,282 +7,721  
Nikkei 225(JPX)
Dec23 231101 30910 31640 30880 31600 +750 79,725 222,473 +1,312  
Mar24 231101 30850 31560 30830 31540 +750 1,144 17,086 +1,182  
Jun24 231101 30560 31290 30560 31290 +750 3 13,517 +1  
Total Volume and Open Interest 80,875 296,414 +2,498  
Nikkei 225(CME) Yen
Dec23 231101 31340 31910 31290 31855 +500 44,850 54,481 +1,113  
Mar24 231101 31400 31805 31240 31785 +490 23 97 -6  
Jun24 231101 31560 31560 31560 31560 +490        
Total Volume and Open Interest 44,873 54,580 +1,107  
Nikkei 225(CME) e-Mini Yen
Dec23 231101 31855 31855 31855 31855 +500        
Mar24 231101 31785 31785 31785 31785 +490 0 1 +0  
Jun24 231101 31560 31560 31560 31560 +490        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231101 6925.0 6975.5 6883.0 6943.0 +46.0 48,579 188,190 -6,797  
Dec23 231101 6933.0 6975.0 6900.0 6954.5 +46.5 24 1,155 -25  
Jan24 231101 6974.0 6974.0 6974.0 6974.0 +46.0        
Mar24 231101 6999.0 7016.0 6999.0 7016.0 +46.5 0 1 +0  
Jun24 231101 6914.0 6914.0 6914.0 6914.0 +47.0        
Sep24 231101 6968.5 6968.5 6968.5 6968.5 +45.5        
Total Volume and Open Interest 48,603 189,347 -6,822  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231101 17165 17248 16976 17084 -60 117,056 119,101 +2,453  
Dec23 231101 17251 17319 17050 17158 -58 1,027 18,753 +270  
Jan24 231101 17214 17214 17214 17214 -60 0 1 +0  
Total Volume and Open Interest 118,250 141,054 -7,992  
DAX(EUREX) Weekly Monthly
Dec23 231101 14923.0 15063.0 14857.0 14987.0 +126.0 65,058 72,261 +128  
Mar24 231101 15030.0 15216.0 15030.0 15145.0 +126.0 17 123 +6  
Jun24 231101 15415.0 15415.0 15365.0 15365.0 +126.0 0 1 +0  
Total Volume and Open Interest 65,075 72,385 +134  
Mini-DAX(EUREX)
Dec23 231101 14921.0 15067.0 14858.0 14987.0 +126.0 44,357 18,935 +33  
Mar24 231101 15111.0 15155.0 15060.0 15145.0 +126.0 63 126 -1  
Jun24 231101 15365.0 15365.0 15365.0 15365.0 +126.0 0 7 +0  
Total Volume and Open Interest 44,420 19,068 +32  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231101 4082 4126 4063 4104 +34 819,609 3,074,074 +53,033  
Mar24 231101 4125 4151 4094 4134 +34 23 45,049 +6  
Jun24 231101 4078 4078 4078 4078 +34 0 15,447 +0  
Total Volume and Open Interest 819,633 3,137,824 +53,039  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231101 10466 10567 10446 10541 +150 37,611 153,914 +2,474  
Mar24 231101 10420 10483 10400 10483 +151 3 1,255 +2  
Jun24 231101 10364 10364 10364 10364 +149 371 911 +1  
Total Volume and Open Interest 37,985 156,243 +2,477  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231101 7340.00 7401.00 7318.50 7357.00 +29.00 100,574 483,171 +1,831  
Mar24 231101 7377.00 7377.00 7377.00 7377.00 +27.50 1 4,280 +0  
Jun24 231101 7395.50 7395.50 7395.50 7395.50 +27.50 0 949 +0  
Total Volume and Open Interest 100,575 488,401 +1,831  
SPI 200(SFE) Weekly Monthly
Dec23 231101 6782.0 6852.0 6777.0 6844.0 +61.0 61,947 230,771 +2,413  
Mar24 231101 6804.0 6804.0 6804.0 6804.0 +61.0 0 61 +0  
Jun24 231101 6804.0 6804.0 6804.0 6804.0 +61.0 0 125 +0  
Total Volume and Open Interest 61,948 231,006 +2,414  
FTSE MIB(ISE)
Dec23 231101 27810.00 28050.00 27595.00 27897.00 +224.00 18,786 98,445 +33  
Mar24 231101 28060.00 28200.00 27825.00 28067.00 +222.00 22 760 +9  
Jun24 231101 27562.00 27562.00 27562.00 27562.00 +224.00 0 3 +0  
Total Volume and Open Interest 18,808 99,208 +42  
KOSPI 200(KFE)
Dec23 231101 308.40 311.65 307.65 311.05 +3.95 339,721 295,168 +4,010  
Mar24 231101 307.55 310.85 307.00 310.40 +4.35 883 36,176 +1,907  
Jun24 231101 310.00 310.50 309.60 310.05 +2.95 20 13,898 +69  
Total Volume and Open Interest 340,625 361,276 +6,228  
GSCI(CME) Weekly Monthly
Nov23 231101 576.30 584.75 576.10 576.80 -1.00 24 610 -18  
Dec23 231101 579.20 584.85 579.20 579.20 -1.10        
Jan24 231101 581.70 581.70 581.70 581.70 +3.90        
Total Volume and Open Interest 24 610 -18  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!