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 Thu November 02, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231102 1290.25 1306.25 1290.25 1304.00 +12.75 2,816 1,755 -1,098 Hover/Click
Jan24 231102 1315.25 1330.00 1315.00 1328.25 +13.25 79,093 279,336 +1,310 Hover/Click
Mar24 231102 1328.75 1343.75 1328.75 1342.00 +13.25 30,696 150,107 +1,407 Hover/Click
May24 231102 1343.25 1356.50 1343.25 1354.75 +12.25 17,691 119,557 +921 Hover/Click
Jul24 231102 1350.25 1362.75 1350.00 1360.75 +11.50 11,069 80,514 +1,222 Hover/Click
Aug24 231102 1331.75 1343.25 1331.50 1341.25 +11.25 1,286 6,087 +118 Hover/Click
Sep24 231102 1291.75 1297.50 1288.75 1295.75 +11.00 763 4,356 -2 Hover/Click
Nov24 231102 1270.25 1280.00 1270.00 1278.00 +9.75 3,614 63,771 +150 Hover/Click
Jan25 231102 1281.75 1287.50 1280.25 1286.00 +9.50 428 2,133 +0 Hover/Click
Mar25 231102 1277.50 1282.00 1274.50 1280.50 +9.50 123 1,329 +66 Hover/Click
May25 231102 1276.75 1280.50 1276.75 1279.25 +9.50 12 1,401 -4 Hover/Click
Jul25 231102 1282.25 1283.25 1282.25 1282.25 +9.75 6 151 +2 Hover/Click
Aug25 231102 1273.50 1273.50 1273.50 1273.50 +9.25 0 1 +0 Hover/Click
Sep25 231102 1243.75 1243.75 1243.75 1243.75 +9.25 0 5 +0 Hover/Click
Total Volume and Open Interest 147,598 711,015 +4,092  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231102 430.40 434.50 422.50 426.30 -4.10 47,198 154,657 -2,307 Hover/Click
Jan24 231102 419.70 423.30 413.50 417.20 -1.90 34,721 136,720 +42 Hover/Click
Mar24 231102 409.00 412.30 405.20 408.60 -0.40 22,688 83,614 +1,639 Hover/Click
May24 231102 404.40 407.20 401.70 404.70 +0.30 14,836 72,630 +3,128 Hover/Click
Jul24 231102 404.30 407.60 402.50 405.10 +0.60 5,794 43,522 +535 Hover/Click
Aug24 231102 402.60 405.10 400.20 402.40 +0.50 1,124 6,882 +178 Hover/Click
Sep24 231102 398.70 401.50 396.60 398.40 -0.10 627 4,372 +88 Hover/Click
Oct24 231102 395.90 396.50 391.80 393.40 -0.30 291 5,195 +32 Hover/Click
Dec24 231102 395.00 398.10 393.30 395.10 unch 1,687 13,544 +253 Hover/Click
Jan25 231102 393.30 397.10 392.60 394.30 -0.10 166 1,252 +63 Hover/Click
Total Volume and Open Interest 129,511 523,500 +3,765  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231102 50.11 50.58 49.32 50.32 +0.42 66,720 143,781 -3,720 Hover/Click
Jan24 231102 49.60 50.25 49.03 50.03 +0.64 37,204 111,754 +5,090 Hover/Click
Mar24 231102 49.52 50.11 48.94 49.91 +0.68 32,915 86,168 +1,530 Hover/Click
May24 231102 49.43 50.06 48.93 49.89 +0.72 19,288 54,565 +688 Hover/Click
Jul24 231102 49.44 49.98 48.91 49.81 +0.67 18,094 47,348 +1,037 Hover/Click
Aug24 231102 49.10 49.63 48.63 49.47 +0.60 3,507 11,982 +197 Hover/Click
Sep24 231102 48.86 49.28 48.31 49.12 +0.56 1,953 9,467 +146 Hover/Click
Oct24 231102 48.58 48.81 47.91 48.66 +0.50 982 6,521 +255 Hover/Click
Dec24 231102 48.26 48.72 47.80 48.55 +0.47 3,338 21,741 +1,378 Hover/Click
Jan25 231102 48.56 48.66 47.79 48.50 +0.45 117 1,551 -5 Hover/Click
Total Volume and Open Interest 184,277 497,970 +6,668  
Canola(WCE) Weekly Monthly
Nov23 231102 663.6 663.6 663.6 663.6 +9.3 0 401 +0 Hover/Click
Jan24 231102 672.0 696.0 672.0 682.6 +9.3 16,937 150,764 -679 Hover/Click
Mar24 231102 680.0 704.6 680.0 691.9 +9.7 7,366 67,728 +2,879 Hover/Click
May24 231102 687.9 710.8 687.9 698.3 +9.7 3,059 39,705 +886 Hover/Click
Jul24 231102 695.1 716.8 695.1 705.3 +10.1 1,023 13,267 -35 Hover/Click
Nov24 231102 688.0 709.5 688.0 699.1 +10.0 172 6,615 +90 Hover/Click
Total Volume and Open Interest 28,557 278,597 +3,141  
Corn(CBOT) Weekly Monthly
Dec23 231102 475.00 477.00 469.50 470.00 -5.00 180,119 604,646 +543 Hover/Click
Mar24 231102 490.00 492.00 484.50 485.00 -4.75 76,750 381,297 +4,811 Hover/Click
May24 231102 498.50 501.00 493.75 494.25 -4.25 21,695 122,630 +2,370 Hover/Click
Jul24 231102 506.00 508.00 501.75 502.25 -3.75 28,639 129,929 +3,963 Hover/Click
Sep24 231102 507.50 510.75 505.00 505.25 -2.00 7,725 51,815 +894 Hover/Click
Dec24 231102 511.50 516.25 510.25 510.50 -0.75 8,322 123,332 +1,091 Hover/Click
Mar25 231102 522.25 526.75 521.00 521.50 -0.50 360 4,649 +134 Hover/Click
May25 231102 527.50 531.50 525.75 526.50 -0.50 150 1,119 +19 Hover/Click
Jul25 231102 527.25 531.00 525.50 526.25 -0.25 101 2,431 +26 Hover/Click
Sep25 231102 513.50 514.00 511.25 511.50 +0.25 2 83 -2 Hover/Click
Total Volume and Open Interest 324,034 1,426,041 +13,933  
Wheat(CBOT) Weekly Monthly
Dec23 231102 562.25 569.50 557.25 565.50 +3.75 58,783 230,448 -2,323 Hover/Click
Mar24 231102 589.00 596.25 585.25 592.75 +3.25 29,726 111,234 +1,412 Hover/Click
May24 231102 608.00 614.00 603.25 609.75 +2.00 10,744 45,946 +209 Hover/Click
Jul24 231102 622.75 629.50 619.25 625.25 +1.75 6,293 48,608 +602 Hover/Click
Sep24 231102 637.75 643.25 633.50 639.25 +1.75 1,666 10,867 -11 Hover/Click
Dec24 231102 653.25 659.00 649.75 655.00 +1.75 1,394 11,930 +53 Hover/Click
Total Volume and Open Interest 108,994 460,273 +63  
Wheat(KCBT) Weekly Monthly
Dec23 231102 640.00 650.25 636.00 641.50 +1.50 27,532 108,698 +389 Hover/Click
Mar24 231102 649.75 660.25 646.75 652.75 +2.25 15,123 63,671 +1,998 Hover/Click
May24 231102 659.75 667.50 654.50 660.25 +2.25 6,949 29,657 +41 Hover/Click
Jul24 231102 666.75 674.00 661.25 667.25 +2.50 3,647 22,812 +446 Hover/Click
Sep24 231102 678.75 683.75 671.50 677.00 +2.75 757 3,778 +138 Hover/Click
Dec24 231102 689.00 695.50 684.75 688.75 +2.50 182 2,729 +9 Hover/Click
Mar25 231102 693.75 699.50 691.50 693.75 +2.00 4 318 +0 Hover/Click
Total Volume and Open Interest 54,194 231,757 +3,021  
Wheat(MGE) Weekly Monthly
Dec23 231102 709.00 713.75 707.75 710.75 +1.75 4,406 39,736 +21 Hover/Click
Mar24 231102 729.00 733.75 728.00 729.75 +1.25 3,428 26,784 +356 Hover/Click
May24 231102 743.00 745.50 741.00 742.00 +0.50 540 6,644 -65 Hover/Click
Jul24 231102 755.75 756.00 753.00 753.75 +0.50 159 2,730 +83 Hover/Click
Sep24 231102 764.25 766.00 760.50 762.75 +0.50 44 2,286 +3 Hover/Click
Dec24 231102 775.75 775.75 771.75 775.00 unch 24 625 +13 Hover/Click
Total Volume and Open Interest 8,601 78,827 +411  
Oats(CBOT) Weekly Monthly
Dec23 231102 383.50 383.50 373.75 376.50 -3.00 898 2,138 -123 Hover/Click
Mar24 231102 400.50 400.50 392.50 395.25 -3.25 494 1,707 +411 Hover/Click
May24 231102 408.25 408.25 408.25 408.25 -3.75 7 135 +3 Hover/Click
Jul24 231102 420.00 420.00 420.00 420.00 -3.25 0 65 +0 Hover/Click
Total Volume and Open Interest 1,399 4,090 +291  
Rough Rice(CBOT) Weekly Monthly
Nov23 231102 16.36 16.36 16.13 16.16 -0.09 40 863 -35 Hover/Click
Jan24 231102 15.97 16.07 15.73 15.81 -0.18 797 8,978 -5 Hover/Click
Mar24 231102 16.31 16.31 16.06 16.09 -0.18 147 898 +23 Hover/Click
May24 231102 16.30 16.31 16.30 16.31 -0.18 0 5 +0 Hover/Click
Total Volume and Open Interest 984 11,390 -17  
Live Cattle(CME) Weekly Monthly
Dec23 231102 184.000 184.850 183.935 184.685 +1.055 21,265 103,378 -544 Hover/Click
Feb24 231102 185.400 186.500 185.285 186.435 +1.250 14,477 74,583 +3,085 Hover/Click
Apr24 231102 187.800 188.900 187.650 188.785 +1.235 7,153 46,903 +43 Hover/Click
Jun24 231102 181.950 183.285 181.880 183.235 +1.405 4,516 36,795 +436 Hover/Click
Aug24 231102 181.535 182.950 181.485 182.900 +1.415 2,681 12,766 +337 Hover/Click
Oct24 231102 185.330 186.830 185.250 186.785 +1.600 816 6,217 -59 Hover/Click
Total Volume and Open Interest 51,654 287,087 +3,647  
Feeder Cattle(CME) Weekly Monthly
Nov23 231102 238.985 242.750 238.985 242.630 +4.050 1,845 5,715 -519 Hover/Click
Jan24 231102 238.550 242.285 238.550 242.185 +4.150 6,372 22,946 +15 Hover/Click
Mar24 231102 240.830 244.535 240.830 244.435 +4.105 3,229 8,573 +111 Hover/Click
Apr24 231102 244.500 248.150 244.500 248.035 +3.905 1,303 3,889 +32 Hover/Click
May24 231102 248.000 251.350 247.785 251.250 +3.765 1,046 4,235 +147 Hover/Click
Aug24 231102 259.500 263.150 259.380 263.100 +3.800 497 3,275 +138 Hover/Click
Sep24 231102 260.730 264.335 260.525 264.335 +3.955 120 811 +35 Hover/Click
Total Volume and Open Interest 14,486 49,541 +9  
Lean Hogs(CME) Weekly Monthly
Dec23 231102 70.380 73.380 70.080 73.280 +3.130 25,902 83,216 -1,633 Hover/Click
Feb24 231102 73.630 76.350 73.350 76.230 +2.780 11,150 52,753 +528 Hover/Click
Apr24 231102 79.180 81.750 79.130 81.500 +2.400 4,024 31,290 -228 Hover/Click
May24 231102 85.200 87.230 85.200 87.050 +2.000 40 1,159 -4  
Jun24 231102 93.050 94.950 93.050 94.680 +1.600 2,630 12,503 +117 Hover/Click
Jul24 231102 95.130 96.450 94.650 96.230 +1.500 1,795 5,908 +228 Hover/Click
Aug24 231102 94.500 96.150 94.480 95.980 +1.430 972 3,937 +315 Hover/Click
Oct24 231102 82.280 83.500 82.280 83.100 +0.850 526 2,513 +183 Hover/Click
Total Volume and Open Interest 47,233 194,216 -408  
Class III Milk(CME) Weekly Monthly
Nov23 231102 17.28 17.45 17.27 17.39 +0.15 144 3,578 -6 Hover/Click
Dec23 231102 17.13 17.43 17.12 17.35 +0.22 488 5,651 +182 Hover/Click
Jan24 231102 17.37 17.50 17.34 17.47 +0.13 157 2,481 +54 Hover/Click
Feb24 231102 17.84 17.85 17.80 17.84 +0.08 9 1,304 -1 Hover/Click
Mar24 231102 18.25 18.25 18.15 18.22 +0.08 8 1,180 +1 Hover/Click
Apr24 231102 18.30 18.35 18.30 18.35 +0.05 9 856 +2 Hover/Click
May24 231102 18.40 18.46 18.40 18.45 +0.05 3 864 +1 Hover/Click
Jun24 231102 18.50 18.50 18.50 18.50 +0.07 2 914 +2 Hover/Click
Jul24 231102 18.65 18.67 18.60 18.65 unch 1 635 +0 Hover/Click
Aug24 231102 18.72 18.77 18.64 18.74 +0.04 4 651 +0 Hover/Click
Sep24 231102 18.83 18.85 18.80 18.83 +0.03 0 661 +0 Hover/Click
Oct24 231102 18.81 18.81 18.81 18.81 unch 2 419 +0 Hover/Click
Nov24 231102 18.74 18.74 18.71 18.74 unch 0 396 +0 Hover/Click
Total Volume and Open Interest 827 20,033 +235  
Cocoa(ICE) Weekly Monthly
Dec23 231102 3810 3867 3809 3865 +71 16,708 112,571 -2,016 Hover/Click
Mar24 231102 3843 3898 3841 3896 +70 14,715 97,649 +1,304 Hover/Click
May24 231102 3820 3876 3820 3874 +69 6,195 46,041 +1,914 Hover/Click
Jul24 231102 3786 3835 3786 3833 +67 2,368 33,026 +617 Hover/Click
Sep24 231102 3754 3790 3750 3788 +64 356 13,009 +109 Hover/Click
Dec24 231102 3688 3720 3688 3720 +59 276 7,058 +69 Hover/Click
Mar25 231102 3650 3668 3647 3667 +54 209 2,082 +73 Hover/Click
Total Volume and Open Interest 40,853 311,792 +2,076  
Coffee "C"(ICE) Weekly Monthly
Dec23 231102 160.70 166.80 160.00 165.35 +5.55 29,115 70,975 -3,285 Hover/Click
Mar24 231102 159.55 164.80 159.00 163.85 +5.00 20,469 64,757 -1,399 Hover/Click
May24 231102 160.30 165.15 159.80 164.25 +4.90 7,541 33,404 +338 Hover/Click
Jul24 231102 161.35 166.10 160.45 165.20 +4.85 2,709 11,102 +130 Hover/Click
Sep24 231102 161.85 166.55 161.85 166.00 +4.90 538 6,477 +7 Hover/Click
Dec24 231102 163.00 167.80 163.00 167.05 +4.85 309 9,613 +19 Hover/Click
Total Volume and Open Interest 60,870 199,005 -4,125  
Orange Juice(ICE) Weekly Monthly
Nov23 231102 398.00 398.00 378.00 378.15 -30.80 48 558 -40 Hover/Click
Jan24 231102 370.00 370.35 353.70 354.15 -19.55 540 8,007 -24 Hover/Click
Mar24 231102 361.35 361.35 345.00 347.65 -16.30 227 863 +37 Hover/Click
May24 231102 351.30 351.30 338.00 342.70 -13.10 80 164 +35 Hover/Click
Jul24 231102 340.00 341.15 336.70 336.70 -5.45 11 41 +2 Hover/Click
Sep24 231102 326.20 326.20 326.20 326.20 -6.55 0 5 +0 Hover/Click
Total Volume and Open Interest 906 9,643 +10  
Sugar #11(ICE) Weekly Monthly
Mar24 231102 27.56 27.72 27.10 27.48 -0.03 68,464 440,629 +5,387 Hover/Click
May24 231102 26.19 26.29 25.78 26.14 +0.02 25,213 151,419 +500 Hover/Click
Jul24 231102 25.00 25.08 24.66 24.97 +0.02 14,407 120,364 +574 Hover/Click
Oct24 231102 24.49 24.54 24.17 24.46 +0.04 5,521 81,630 +738 Hover/Click
Mar25 231102 24.37 24.40 24.06 24.34 +0.05 2,447 34,804 +32 Hover/Click
May25 231102 22.94 22.94 22.66 22.90 +0.06 1,416 15,738 +68 Hover/Click
Jul25 231102 21.77 21.83 21.60 21.80 +0.10 1,417 11,168 -45 Hover/Click
Oct25 231102 21.28 21.34 21.15 21.33 +0.14 658 9,549 +140 Hover/Click
Mar26 231102 21.30 21.32 21.14 21.32 +0.15 366 4,104 +44 Hover/Click
Total Volume and Open Interest 119,979 873,298 +7,439  
London Cocoa(LCE) Weekly Monthly
Dec23 231102 3345 3389 3342 3385 +40 5,413 65,476 -1,648 Hover/Click
Mar24 231102 3316 3359 3314 3357 +41 7,875 141,591 +1,342 Hover/Click
May24 231102 3180 3219 3180 3217 +39 3,132 52,887 +474 Hover/Click
Jul24 231102 3088 3119 3088 3114 +35 2,763 47,080 +389 Hover/Click
Sep24 231102 3032 3047 3026 3043 +29 1,578 22,292 +561 Hover/Click
Dec24 231102 2929 2959 2929 2956 +27 488 20,289 +56 Hover/Click
Mar25 231102 2910 2920 2896 2918 +30 346 14,940 +34 Hover/Click
Total Volume and Open Interest 21,606 365,497 +1,218  
London Sugar(LCE) Weekly Monthly
Dec23 231102 753.50 754.80 737.50 745.00 -4.40 11,440 25,915 -448 Hover/Click
Mar24 231102 743.10 744.80 731.30 739.00 -1.80 12,652 36,240 +1,290 Hover/Click
May24 231102 724.70 725.00 713.90 721.90 -0.20 3,828 19,359 +844 Hover/Click
Aug24 231102 696.20 696.20 687.10 694.20 +0.60 723 6,432 +135 Hover/Click
Oct24 231102 666.90 669.80 663.90 669.80 +1.10 60 3,087 +37 Hover/Click
Total Volume and Open Interest 28,827 95,210 +1,869  
Cotton(ICE) Weekly Monthly
Dec23 231102 79.55 80.82 79.48 79.80 +0.36 32,215 97,675 -1,569 Hover/Click
Mar24 231102 81.80 82.98 81.68 82.24 +0.56 18,348 64,666 +387 Hover/Click
May24 231102 83.00 83.97 82.90 83.34 +0.47 6,700 37,270 +71 Hover/Click
Jul24 231102 83.67 84.25 83.28 83.74 +0.36 2,877 18,645 +1,296 Hover/Click
Oct24 231102 79.92 79.92 79.92 79.92 +0.23 0 7 +0 Hover/Click
Dec24 231102 78.97 79.40 78.55 78.84 -0.05 996 18,230 -47 Hover/Click
Total Volume and Open Interest 61,136 237,088 +138  
Crude Oil(NYM) Weekly Monthly
Dec23 231102 80.82 82.83 80.22 82.46 +2.02 321,592 310,525 -7,987 Hover/Click
Jan24 231102 80.44 82.44 80.01 82.16 +2.06 160,142 216,454 +5,410 Hover/Click
Feb24 231102 79.97 81.93 79.60 81.70 +2.07 64,902 115,163 +3,637 Hover/Click
Mar24 231102 79.50 81.38 79.15 81.20 +2.07 60,902 117,107 +4,191 Hover/Click
Apr24 231102 79.07 80.80 78.73 80.72 +2.05 16,646 64,007 +928 Hover/Click
May24 231102 78.94 80.32 78.30 80.23 +2.00 12,854 49,619 -445 Hover/Click
Jun24 231102 78.00 79.86 77.88 79.77 +1.96 38,510 165,290 -497 Hover/Click
Jul24 231102 77.58 79.36 77.58 79.30 +1.93 5,763 38,915 +120 Hover/Click
Aug24 231102 77.58 78.89 77.27 78.83 +1.88 2,574 38,494 +504 Hover/Click
Sep24 231102 77.19 78.43 76.88 78.37 +1.80 5,872 57,034 +611 Hover/Click
Oct24 231102 76.67 77.95 76.44 77.90 +1.74 701 33,942 -40 Hover/Click
Nov24 231102 76.29 77.52 75.90 77.47 +1.69 659 31,494 +56 Hover/Click
Dec24 231102 75.51 77.11 75.48 77.05 +1.63 26,446 150,461 +35 Hover/Click
Jan25 231102 74.60 76.59 74.60 76.59 +1.57 224 23,620 +89 Hover/Click
Feb25 231102 75.48 76.16 75.06 76.16 +1.52 95 13,507 +14 Hover/Click
Mar25 231102 75.10 75.76 74.59 75.76 +1.48 326 17,201 +88 Hover/Click
Total Volume and Open Interest 738,399 1,680,549 +9,294  
e-miNY Crude Oil(NYM)
Dec23 231102 80.800 82.825 80.225 82.450 +2.000 13,233 2,794 -48  
Jan24 231102 80.525 82.425 80.025 82.150 +2.050 887 1,202 +50  
Feb24 231102 80.200 81.900 79.625 81.700 +2.075 98 204 +49  
Mar24 231102 79.600 81.350 79.175 81.200 +2.075 65 99 +15  
Apr24 231102 79.675 80.825 78.750 80.725 +2.050 4 25 -1  
May24 231102 78.925 80.250 78.400 80.250 +2.025 8 11 +1  
Jun24 231102 78.650 79.825 77.925 79.775 +1.975 5 54 -3  
Jul24 231102 79.300 79.350 79.300 79.300 +1.925 1 14 +1  
Aug24 231102 78.825 78.825 78.825 78.825 +1.875 0 10 +0  
Sep24 231102 78.375 78.375 78.375 78.375 +1.800 0 9 +0  
Total Volume and Open Interest 14,329 4,602 +70  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231102 296.78 304.00 295.53 302.55 +6.40 60,837 76,657 -757 Hover/Click
Jan24 231102 289.52 296.04 288.92 295.10 +6.00 43,637 55,030 +1,697 Hover/Click
Feb24 231102 285.41 290.92 284.43 290.26 +6.08 22,296 33,481 -622 Hover/Click
Mar24 231102 281.51 285.50 279.53 285.10 +6.19 13,295 33,499 +1,418 Hover/Click
Apr24 231102 275.14 279.22 273.53 278.98 +6.30 8,092 21,689 +930 Hover/Click
May24 231102 269.42 274.71 269.36 274.53 +6.23 4,440 12,316 +198 Hover/Click
Jun24 231102 267.73 271.89 266.58 271.74 +6.02 7,270 24,765 +573 Hover/Click
Jul24 231102 266.82 270.76 265.77 270.63 +5.76 1,800 6,136 +333 Hover/Click
Aug24 231102 267.28 270.11 265.24 269.95 +5.55 700 4,698 -5 Hover/Click
Sep24 231102 266.00 270.02 265.24 269.82 +5.39 791 8,173 +121 Hover/Click
Oct24 231102 266.01 269.73 265.47 269.61 +5.18 353 2,561 -9 Hover/Click
Nov24 231102 267.03 269.89 266.70 268.99 +5.00 469 2,420 +10 Hover/Click
Dec24 231102 265.46 268.06 263.74 267.93 +4.92 1,114 15,536 +138 Hover/Click
Jan25 231102 263.00 266.87 263.00 266.75 +4.82 83 1,445 +21 Hover/Click
Total Volume and Open Interest 165,261 303,780 +4,074  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231102 219.43 225.04 218.36 224.60 +6.05 47,767 109,048 -3,073 Hover/Click
Jan24 231102 219.07 224.53 218.11 224.01 +5.63 38,015 72,509 -63 Hover/Click
Feb24 231102 219.72 225.05 218.81 224.63 +5.57 16,503 25,358 +941 Hover/Click
Mar24 231102 222.41 226.44 220.34 225.99 +5.53 14,200 28,971 +1,126 Hover/Click
Apr24 231102 241.00 245.99 240.09 245.71 +5.67 4,761 19,133 +385 Hover/Click
May24 231102 242.32 246.48 240.60 246.24 +5.75 3,215 10,850 +121 Hover/Click
Jun24 231102 239.92 245.62 239.87 245.43 +5.74 5,942 21,367 +353 Hover/Click
Jul24 231102 239.49 243.39 237.79 243.25 +5.66 1,300 6,943 +145 Hover/Click
Aug24 231102 235.59 240.26 234.64 240.11 +5.71 826 3,990 +66 Hover/Click
Sep24 231102 231.12 236.23 230.50 236.04 +5.97 1,300 4,037 +395 Hover/Click
Total Volume and Open Interest 135,545 313,936 +757  
e-miNY RBOB Gasoline(NYM)
Dec23 231102 224.60 224.60 224.60 224.60 +6.05 1 1 +0  
Jan24 231102 224.01 224.01 224.01 224.01 +5.63        
Feb24 231102 224.63 224.63 224.63 224.63 +5.57        
Mar24 231102 225.99 225.99 225.99 225.99 +5.53        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231102 3.506 3.520 3.401 3.472 -0.022 151,262 151,917 -5,142 Hover/Click
Jan24 231102 3.763 3.799 3.673 3.750 -0.003 77,524 212,678 +6,300 Hover/Click
Feb24 231102 3.698 3.737 3.612 3.689 -0.001 29,501 68,357 +1,213 Hover/Click
Mar24 231102 3.428 3.467 3.355 3.424 -0.001 35,140 162,795 -1,987 Hover/Click
Apr24 231102 3.217 3.264 3.162 3.231 +0.010 27,100 92,627 -197 Hover/Click
May24 231102 3.251 3.297 3.195 3.264 +0.017 12,905 70,763 -294 Hover/Click
Jun24 231102 3.363 3.401 3.303 3.370 +0.017 6,291 21,263 -292 Hover/Click
Jul24 231102 3.470 3.513 3.411 3.480 +0.016 5,243 40,831 +388 Hover/Click
Aug24 231102 3.503 3.548 3.444 3.517 +0.020 2,752 18,103 -218 Hover/Click
Sep24 231102 3.488 3.530 3.426 3.497 +0.020 3,816 27,184 +491 Hover/Click
Oct24 231102 3.564 3.609 3.499 3.574 +0.019 9,546 60,447 -592 Hover/Click
Nov24 231102 3.898 3.944 3.843 3.910 +0.022 4,120 16,120 -43 Hover/Click
Dec24 231102 4.304 4.381 4.277 4.346 +0.028 3,862 24,176 +687 Hover/Click
Jan25 231102 4.586 4.675 4.556 4.634 +0.039 5,541 45,600 +199 Hover/Click
Feb25 231102 4.473 4.562 4.455 4.530 +0.041 1,457 9,779 -209 Hover/Click
Mar25 231102 4.091 4.168 4.073 4.140 +0.037 2,635 25,940 +448 Hover/Click
Total Volume and Open Interest 387,470 1,186,905 +765  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231102 85.00 87.05 84.64 86.85 +2.22 321,661 535,419 -23,433 Hover/Click
Feb24 231102 84.41 86.42 84.08 86.25 +2.20 195,738 291,610 -14,926 Hover/Click
Mar24 231102 83.89 85.85 83.58 85.69 +2.17 125,616 193,637 +495 Hover/Click
Apr24 231102 83.50 85.31 83.15 85.18 +2.13 39,795 104,287 +2,232 Hover/Click
May24 231102 83.06 84.82 82.73 84.72 +2.09 25,814 77,220 -1,228 Hover/Click
Jun24 231102 82.56 84.34 82.32 84.26 +2.04 64,120 165,683 +1,216 Hover/Click
Jul24 231102 82.21 83.87 81.95 83.81 +1.99 8,944 47,175 -85 Hover/Click
Aug24 231102 81.83 83.42 81.56 83.36 +1.93 5,274 46,035 +152 Hover/Click
Sep24 231102 81.32 82.98 81.18 82.93 +1.89 19,768 53,272 -931 Hover/Click
Oct24 231102 81.00 82.55 80.86 82.51 +1.84 4,762 35,953 +893 Hover/Click
Nov24 231102 80.63 82.14 80.55 82.11 +1.79 3,824 28,462 +67 Hover/Click
Dec24 231102 80.26 81.76 80.07 81.71 +1.73 42,727 182,041 -3,060 Hover/Click
Jan25 231102 80.56 81.31 80.56 81.31 +1.68 1,422 24,047 +402 Hover/Click
Feb25 231102 80.93 80.93 80.93 80.93 +1.64 1,017 19,597 +25 Hover/Click
Total Volume and Open Interest 883,238 2,070,464 -36,682  
Gas Oil(ICE) Weekly Monthly
Nov23 231102 888.25 912.25 884.50 910.00 +17.00 41,733 75,267 -3,916 Hover/Click
Dec23 231102 852.75 874.75 851.75 871.00 +12.00 100,877 159,699 +301 Hover/Click
Jan24 231102 837.50 858.00 836.75 854.25 +9.75 57,191 97,464 +2,319 Hover/Click
Feb24 231102 830.75 849.00 828.75 845.00 +9.00 19,753 47,751 +1,291 Hover/Click
Mar24 231102 821.50 839.00 820.00 835.25 +8.50 19,341 62,379 +1,641 Hover/Click
Apr24 231102 811.75 825.50 807.75 821.50 +7.00 7,490 32,515 +64 Hover/Click
May24 231102 800.75 816.50 800.75 813.25 +6.00 3,641 25,303 -152 Hover/Click
Jun24 231102 795.25 811.75 795.25 807.50 +5.00 15,083 41,623 +1,183 Hover/Click
Jul24 231102 792.75 807.50 792.75 804.00 +4.75 1,544 17,070 -54 Hover/Click
Aug24 231102 789.50 804.25 789.50 800.75 +4.25 513 12,407 -34 Hover/Click
Total Volume and Open Interest 274,648 681,453 +3,443  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231102 80.93 82.84 80.27 82.46 +2.02 54,034 95,562 +1,184 Hover/Click
Jan24 231102 80.57 82.46 80.05 82.16 +2.06 82,189 77,668 +324 Hover/Click
Feb24 231102 80.32 81.93 79.68 81.70 +2.07 75,367 47,894 -1,276 Hover/Click
Mar24 231102 79.82 81.39 79.22 81.20 +2.07 63,141 39,074 +1,330 Hover/Click
Apr24 231102 80.30 80.82 78.79 80.72 +2.05 23,383 17,741 -147 Hover/Click
May24 231102 78.84 80.32 78.67 80.24 +2.01 5,184 10,249 -361 Hover/Click
Jun24 231102 79.31 79.83 77.97 79.77 +1.96 6,893 62,235 +172 Hover/Click
Jul24 231102 79.30 79.30 79.30 79.30 +1.93 845 14,528 -519 Hover/Click
Aug24 231102 78.83 78.83 78.83 78.83 +1.88 124 12,873 -2 Hover/Click
Sep24 231102 77.58 78.37 77.40 78.37 +1.80 627 27,425 +147 Hover/Click
Oct24 231102 77.90 77.90 77.90 77.90 +1.74 632 8,464 +477 Hover/Click
Nov24 231102 77.47 77.47 77.47 77.47 +1.69 33 8,821 +7 Hover/Click
Dec24 231102 76.72 77.05 75.57 77.05 +1.63 5,358 69,229 +175 Hover/Click
Jan25 231102 76.59 76.59 76.59 76.59 +1.57 17 7,920 -13 Hover/Click
Feb25 231102 76.16 76.16 76.16 76.16 +1.52 13 3,576 +1 Hover/Click
Mar25 231102 75.76 75.76 75.76 75.76 +1.48 24 3,399 -3 Hover/Click
Total Volume and Open Interest 318,677 590,675 +1,564  
US Dollar Index(ICE) Weekly Monthly
Dec23 231102 106.335 106.335 105.650 105.978 -0.737 21,851 43,421 +1,247 Hover/Click
Mar24 231102 105.860 105.880 105.295 105.598 -0.712 150 654 +32 Hover/Click
Jun24 231102 105.238 105.238 105.238 105.238 -0.717 0 5 +0 Hover/Click
Total Volume and Open Interest 22,001 44,082 +1,279  
Australian Dollar(CME) Weekly Monthly
Dec23 231102 64.08 64.65 64.07 64.40 +0.52 144,210 192,555 -3,169 Hover/Click
Mar24 231102 64.27 64.82 64.27 64.58 +0.52 120 498 -11 Hover/Click
Jun24 231102 64.61 64.84 64.61 64.70 +0.52 0 66 +0 Hover/Click
Total Volume and Open Interest 144,619 193,744 -3,122  
British Pound(CME) Weekly Monthly
Dec23 231102 121.57 122.31 121.55 122.09 +0.76 113,583 225,442 +635 Hover/Click
Mar24 231102 122.02 122.31 121.68 122.17 +0.75 308 2,532 +43 Hover/Click
Jun24 231102 122.32 122.36 122.23 122.23 +0.75 0 261 +0 Hover/Click
Total Volume and Open Interest 114,186 230,682 +691  
Canadian Dollar(CME) Weekly Monthly
Dec23 231102 72.23 72.84 72.22 72.76 +0.67 95,459 200,891 +7,348 Hover/Click
Mar24 231102 72.38 72.96 72.38 72.88 +0.67 837 4,050 +348 Hover/Click
Jun24 231102 72.48 72.99 72.48 72.97 +0.67 135 786 +129 Hover/Click
Sep24 231102 73.08 73.10 73.04 73.04 +0.66 10 280 +10 Hover/Click
Total Volume and Open Interest 96,546 206,448 +7,920  
Japanese Yen(CME) Weekly Monthly
Dec23 231102 66.71 67.19 66.71 66.94 +0.25 209,689 266,116 -6,944 Hover/Click
Mar24 231102 67.80 68.21 67.80 67.96 +0.24 249 2,069 -16 Hover/Click
Jun24 231102 68.96 69.05 68.91 68.93 +0.25 10 120 +0 Hover/Click
Total Volume and Open Interest 210,474 270,139 -7,133  
Swiss Franc(CME) Weekly Monthly
Dec23 231102 110.70 111.41 110.67 110.92 +0.36 24,093 55,468 +109 Hover/Click
Mar24 231102 112.13 112.53 112.05 112.05 +0.33 7 645 -2 Hover/Click
Jun24 231102 113.16 113.64 113.16 113.16 +0.34 0 137 +0 Hover/Click
Total Volume and Open Interest 24,100 56,460 +107  
EuroFX(CME) Weekly Monthly
Dec23 231102 105.90 106.87 105.89 106.45 +0.83 228,319 677,123 +2,834 Hover/Click
Mar24 231102 106.42 107.33 106.42 106.91 +0.81 1,347 11,495 +428 Hover/Click
Jun24 231102 107.11 107.72 107.11 107.38 +0.83 62 2,149 -48 Hover/Click
Total Volume and Open Interest 231,068 698,031 +3,069  
Mexican Peso(CME) Weekly Monthly
Dec23 231102 558.25 567.13 558.13 566.25 +10.38 83,077 203,526 +4,557 Hover/Click
Mar24 231102 552.00 557.63 552.00 557.63 +10.25 1 23 -1 Hover/Click
Total Volume and Open Interest 83,118 203,594 +4,516  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231102 58.4800 59.1800 58.4800 58.9600 +0.5400 40,540 56,719 -918 Hover/Click
Mar24 231102 58.9100 59.1700 58.9100 58.9700 +0.5300 1 37 +0 Hover/Click
Total Volume and Open Interest 40,541 56,758 -918  
Brazilian Real(CME) Weekly Monthly
Dec23 231102 200.90 203.80 200.90 203.30 +3.10 13,720 47,359 +155 Hover/Click
Jan24 231102 201.80 202.90 201.80 202.60 +3.05 17 23 +17  
Feb24 231102 199.45 199.45 199.45 199.45 +0.50        
Mar24 231102 198.85 198.85 198.85 198.85 +0.55       Hover/Click
Total Volume and Open Interest 13,737 47,382 +172  
Bitcoin RR(CME) Weekly Monthly
Nov23 231102 35810 36580 34590 35300 +335 9,752 16,746 +465 Hover/Click
Dec23 231102 36175 36925 34935 35695 +375 1,667 3,624 +576 Hover/Click
Jan24 231102 36705 37200 35245 35970 +380 68 150 +20 Hover/Click
Feb24 231102 36185 37385 35515 36185 +400 0 17 +0 Hover/Click
Mar24 231102 36805 37565 35815 36375 +400 0 123 +0 Hover/Click
Total Volume and Open Interest 11,487 20,664 +1,061  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231102 111~050 112~310 110~310 112~160 +2~020 708,731 1,361,992 -10,222 Hover/Click
Mar24 231102 110~310 112~300 110~300 112~150 +2~040 1,577 6,498 +776 Hover/Click
Jun24 231102 112~230 112~230 112~230 112~230 +2~040 0 2 +0 Hover/Click
Total Volume and Open Interest 710,308 1,368,492 -9,446  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231102 107~065 107~280 107~025 107~155 +0~200 2,733,810 4,684,938 +3,164 Hover/Click
Mar24 231102 107~160 108~055 107~135 107~260 +0~205 7,013 11,503 +1,748 Hover/Click
Jun24 231102 108~305 108~305 108~100 108~100 +0~205 0 7 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231102 105~046 105~154 105~020 105~056 +0~072 1,921,609 5,833,694 +101,267 Hover/Click
Mar24 231102 105~170 105~276 105~146 105~176 +0~080 4,883 16,917 +3,207 Hover/Click
Jun24 231102 106~006 106~006 106~006 106~006 +0~080       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231102 101~143 101~162 101~107 101~124 -0~004 1,075,006 4,264,329 +90,457 Hover/Click
Mar24 231102 101~264 101~295 101~231 101~245 -0~004 2,290 15,950 +1,349 Hover/Click
Jun24 231102 102~053 102~063 102~053 102~053 -0~004       Hover/Click
Total Volume and Open Interest 1,077,296 4,280,279 +91,806  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231102 94.590 94.600 94.575 94.585 +0.005 652,833 1,608,091 +3,547  
Mar24 231102 94.695 94.715 94.660 94.685 +0.005 703,152 1,169,820 +50,938  
Jun24 231102 94.945 94.965 94.900 94.935 +0.015 631,779 1,042,468 +29,545  
Sep24 231102 95.240 95.275 95.180 95.220 +0.010 456,312 880,274 +15,773  
Dec24 231102 95.525 95.575 95.460 95.495 unch 628,295 941,249 -13,820  
Mar25 231102 95.775 95.835 95.705 95.735 -0.010 379,311 516,329 +487  
Jun25 231102 95.945 96.015 95.870 95.900 -0.010 310,934 591,178 +16,887  
Sep25 231102 96.025 96.100 95.960 95.985 +0.005 283,688 536,565 +6,648  
Dec25 231102 96.040 96.120 95.990 96.015 +0.025 272,914 586,385 +20,662  
Mar26 231102 96.025 96.115 95.995 96.020 +0.045 182,889 367,780 +15,863  
Jun26 231102 96.010 96.105 95.995 96.015 +0.065 156,436 286,852 -6,833  
Sep26 231102 95.985 96.085 95.975 96.000 +0.080 123,603 273,759 -3,206  
Dec26 231102 95.960 96.065 95.950 95.985 +0.095 85,158 198,174 +2,962  
Mar27 231102 95.925 96.030 95.915 95.960 +0.105 54,184 136,090 +2,844  
Jun27 231102 95.890 95.990 95.875 95.925 +0.110 51,430 124,946 -2,103  
Sep27 231102 95.845 95.950 95.830 95.885 +0.115 50,383 130,862 -485  
Dec27 231102 95.800 95.905 95.785 95.845 +0.120 49,082 114,015 +1,069  
Mar28 231102 95.750 95.855 95.730 95.795 +0.120 46,489 106,232 +1,616  
Total Volume and Open Interest 392,628 1,651,966 -4,068  
Ultra T-Bond(CBOT)
Dec23 231102 114~08 116~27 114~02 116~06 +2~25 425,092 1,566,688 +6,259  
Mar24 231102 115~02 117~19 115~00 117~00 +2~28 54 212 +22  
Jun24 231102 118~06 118~06 118~06 118~06 +2~28        
Total Volume and Open Interest 425,146 1,566,900 +6,281  
Ultra 10-Yr T-Note(CBOT)
Dec23 231102 110~020 111~005 109~290 110~195 +1~010 656,481 2,012,862 -4  
Mar24 231102 110~150 111~025 110~060 110~260 +1~010 29 30 +13  
Jun24 231102 110~190 110~190 110~190 110~190 +1~010        
Total Volume and Open Interest 656,510 2,012,892 +9  
30 Day Federal Funds(CBOT)
Nov23 231102 94.673 94.673 94.670 94.670 -0.003 138,550 512,145 -15,011  
Dec23 231102 94.650 94.655 94.640 94.645 unch 46,404 115,557 +4,250  
Jan24 231102 94.630 94.635 94.620 94.625 unch 169,155 376,207 +5,786  
Feb24 231102 94.610 94.620 94.595 94.600 unch 146,776 250,899 +1,900  
Mar24 231102 94.625 94.635 94.610 94.620 unch 20,170 48,565 +2,759  
Apr24 231102 94.655 94.670 94.630 94.645 unch 91,853 198,271 +19,772  
Total Volume and Open Interest 679,078 1,656,157 +19,596  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231102 143.64 144.12 143.60 144.00 +0.30 2,219 14,073 -129 Hover/Click
Mar24 231102 143.65 143.85 143.15 143.85 +0.15 10 10 +10 Hover/Click
Jun24 231102 143.85 143.85 143.85 143.85 +0.15       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231102 121.84 123.56 121.10 122.80 +1.76 111,251 233,358 -264  
Mar24 231102 121.76 123.26 121.76 122.66 +1.76 4 1,009 +4  
Jun24 231102 122.66 122.66 122.66 122.66 +1.64        
Total Volume and Open Interest 111,255 234,367 -260  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231102 129.89 130.39 129.48 129.91 +0.46 1,023,353 1,414,777 -22,526 Hover/Click
Mar24 231102 130.08 130.53 129.96 130.11 +0.48 496 3,197 +341 Hover/Click
Jun24 231102 129.71 129.71 129.71 129.71 +0.37 0 2 +0 Hover/Click
Total Volume and Open Interest 1,023,849 1,417,976 -22,185  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231102 116.73 116.85 116.52 116.57 +0.04 802,588 1,296,596 +25,756 Hover/Click
Mar24 231102 116.12 116.12 116.11 116.11 +0.04 299 2,006 +297 Hover/Click
Jun24 231102 117.77 117.77 117.77 117.77 +0.06       Hover/Click
Total Volume and Open Interest 802,887 1,298,602 +26,053  
Euro-Schatz(EUREX)
Dec23 231102 105.30 105.33 105.18 105.21 -0.03 583,088 2,159,067 +8,887  
Mar24 231102 105.64 105.65 105.57 105.57 -0.04 3,811 6,655 +3,383  
Jun24 231102 105.83 105.83 105.83 105.83 -0.24        
Total Volume and Open Interest 586,899 2,165,722 +12,270  
3-Mth Euribor(EUREX)
Dec23 231102 96.040 96.040 96.040 96.040 -0.005 1 24 -11  
Mar24 231102 96.180 96.180 96.180 96.180 -0.005 0 125 +0  
Jun24 231102 96.420 96.420 96.420 96.420 -0.005 6 9 +0  
Total Volume and Open Interest 59 284 -4  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231102 93~16 95~03 93~14 94~13 +0~31 181,825 455,533 +1,652 Hover/Click
Mar24 231102 94~17 94~17 94~17 94~17 +0~29 0 16 +0 Hover/Click
Total Volume and Open Interest 181,825 455,549 +1,652  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231102 96.045 96.055 96.035 96.040 -0.005 113,987 634,084 +1,322  
Mar24 231102 96.195 96.210 96.170 96.180 -0.005 232,871 663,844 -6,792  
Jun24 231102 96.445 96.465 96.410 96.425 unch 193,279 558,739 -11,136  
Total Volume and Open Interest 1,505,264 4,071,570 +11,453  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231102 95.57 95.60 95.56 95.59 +0.02 31,718 304,245 +1,076  
Mar24 231102 95.38 95.44 95.36 95.41 +0.03 21,775 240,389 +2,361  
Jun24 231102 95.30 95.38 95.29 95.36 +0.05 26,483 189,592 +1,544  
Sep24 231102 95.29 95.39 95.29 95.37 +0.08 13,944 137,013 +3,468  
Dec24 231102 95.32 95.45 95.32 95.43 +0.10 15,271 132,411 +985  
Mar25 231102 95.38 95.51 95.38 95.50 +0.13 8,718 66,079 +1,222  
Jun25 231102 95.41 95.55 95.41 95.55 +0.14 6,383 61,635 +1,281  
Sep25 231102 95.44 95.58 95.44 95.58 +0.15 2,245 45,807 +637  
Dec25 231102 95.50 95.59 95.50 95.59 +0.16 5 4,482 +0  
Mar26 231102 95.58 95.58 95.58 95.58 +0.17 0 1,715 +0  
Total Volume and Open Interest 126,543 1,184,223 +12,574  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231102 95.04 95.21 95.03 95.20 +0.16 227,450 1,226,401 +7,632  
Mar24 231102 95.20 95.20 95.20 95.20 +0.16        
Total Volume and Open Interest 227,450 1,226,401 +7,632  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231102 95.57 95.70 95.56 95.67 +0.11 199,259 847,655 +23,801  
Mar24 231102 95.67 95.67 95.67 95.67 +0.11        
Total Volume and Open Interest 199,259 847,655 +23,801  
Gold(CMX) Weekly Monthly
Dec23 231102 1992.0 1999.2 1986.3 1993.5 +6.0 197,629 365,718 -5,827 Hover/Click
Feb24 231102 2011.3 2019.1 2007.0 2013.9 +6.1 13,995 62,518 +4,122 Hover/Click
Apr24 231102 2032.3 2037.9 2026.4 2033.3 +6.2 3,621 22,974 +62 Hover/Click
Jun24 231102 2051.9 2058.1 2046.7 2053.2 +6.3 3,759 12,921 +274 Hover/Click
Aug24 231102 2070.0 2075.2 2065.9 2071.4 +6.2 1,869 4,449 -229 Hover/Click
Oct24 231102 2084.7 2093.6 2084.1 2089.6 +5.8 538 880 +133 Hover/Click
Dec24 231102 2108.2 2111.1 2106.0 2107.9 +5.6 1,011 3,579 +192 Hover/Click
Feb25 231102 2125.9 2125.9 2125.9 2125.9 +5.7 73 107 +54 Hover/Click
Apr25 231102 2142.1 2142.1 2142.1 2142.1 +5.4 13 97 +0 Hover/Click
Jun25 231102 2159.0 2159.0 2159.0 2159.0 +5.0 102 760 +100 Hover/Click
Aug25 231102 2178.9 2178.9 2178.9 2178.9 +5.0 0 2 +0 Hover/Click
Total Volume and Open Interest 222,654 474,617 -1,191  
Silver(CMX) Weekly Monthly
Dec23 231102 2305.0 2324.0 2275.5 2284.6 +5.6 54,797 93,089 -855 Hover/Click
Mar24 231102 2338.5 2357.0 2309.5 2318.4 +5.7 5,753 23,695 +918 Hover/Click
May24 231102 2368.0 2381.0 2334.0 2342.4 +5.7 518 6,212 +98 Hover/Click
Jul24 231102 2387.5 2398.5 2364.5 2366.3 +6.3 87 2,180 +11 Hover/Click
Sep24 231102 2390.0 2390.0 2390.0 2390.0 +6.2 222 562 +92 Hover/Click
Dec24 231102 2460.5 2460.5 2422.6 2422.6 +6.2 41 299 +4 Hover/Click
Mar25 231102 2461.0 2461.0 2461.0 2461.0 +6.2       Hover/Click
Total Volume and Open Interest 61,578 126,830 +281  
Platinum(NYMEX) Weekly Monthly
Jan24 231102 931.5 942.1 919.9 930.6 +0.2 22,104 67,880 -1,668 Hover/Click
Apr24 231102 942.1 948.0 926.4 936.7 -0.1 411 4,815 +53 Hover/Click
Jul24 231102 950.1 954.8 932.6 942.7 -0.8 50 295 -3 Hover/Click
Oct24 231102 945.0 949.6 945.0 949.6 -1.3 3 57 +1 Hover/Click
Total Volume and Open Interest 22,624 73,151 -1,617  
Palladium(NYMEX) Weekly Monthly
Dec23 231102 1122.00 1131.50 1109.00 1110.60 -3.60 3,375 18,930 +73 Hover/Click
Mar24 231102 1120.00 1136.50 1115.50 1116.30 -3.50 514 4,232 +228 Hover/Click
Jun24 231102 1128.00 1128.00 1126.00 1126.10 -3.40 0 77 +0 Hover/Click
Total Volume and Open Interest 3,889 23,244 +301  
Copper(CMX) Weekly Monthly
Dec23 231102 366.05 369.25 365.65 367.25 +2.35 83,299 126,853 -1,747 Hover/Click
Mar24 231102 370.10 372.85 369.45 371.00 +2.20 19,116 59,531 +835 Hover/Click
May24 231102 373.35 375.05 372.25 373.40 +2.10 5,064 16,503 +924 Hover/Click
Jul24 231102 375.60 376.85 374.25 375.55 +2.05 1,639 8,680 +366 Hover/Click
Sep24 231102 376.25 378.50 375.75 377.30 +2.10 388 2,375 +213 Hover/Click
Total Volume and Open Interest 110,882 222,972 +406  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231102 33358 33934 33338 33914 +563 195,524 101,916 -1,457 Hover/Click
Mar24 231102 33652 34235 33652 34228 +566 85 544 -3 Hover/Click
Jun24 231102 34217 34471 34217 34469 +562 3 16 +2 Hover/Click
Sep24 231102 34546 34546 34546 34546 +590 0 2 +0 Hover/Click
Total Volume and Open Interest 195,612 102,478 -1,458  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231102 33356 33932 33338 33914 +563 109,586 23,483 -681 Hover/Click
Mar24 231102 33640 34236 33640 34228 +566 233 1,059 +10 Hover/Click
Jun24 231102 34020 34469 34020 34469 +562 0 11 +0 Hover/Click
Sep24 231102 34546 34546 34546 34546 +590       Hover/Click
Total Volume and Open Interest 109,819 24,553 -671  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231102 4258.50 4339.75 4257.75 4335.75 +79.75 2,027,080 2,136,996 -3,768 Hover/Click
Mar24 231102 4303.75 4386.00 4303.50 4382.75 +81.00 3,978 26,805 +337 Hover/Click
Jun24 231102 4375.00 4433.75 4370.25 4432.25 +82.25 337 4,135 +288 Hover/Click
Sep24 231102 4432.00 4476.25 4432.00 4476.25 +82.50 9 1,276 +1 Hover/Click
Total Volume and Open Interest 2,031,765 2,171,547 -3,142  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231102 4257.50 4340.00 4257.50 4335.75 +79.75 1,143,672 176,314 -5,173 Hover/Click
Mar24 231102 4301.25 4387.00 4301.25 4382.75 +81.00 2,252 3,323 +151 Hover/Click
Jun24 231102 4355.00 4433.00 4355.00 4432.25 +82.25 110 281 +36 Hover/Click
Sep24 231102 4419.75 4476.25 4419.75 4476.25 +82.50 6 18 +2 Hover/Click
Total Volume and Open Interest 1,146,040 179,941 -4,984  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231102 14761.25 15017.25 14760.00 14998.00 +253.50 741,817 250,973 -5,746 Hover/Click
Mar24 231102 14946.00 15202.50 14946.00 15185.50 +257.25 1,695 2,507 +84 Hover/Click
Jun24 231102 15150.00 15390.00 15150.00 15377.75 +263.75 18 48 +10 Hover/Click
Total Volume and Open Interest 743,531 253,655 -5,651  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231102 14760.00 15015.75 14759.75 14998.00 +253.50 1,287,302 99,053 -7,668 Hover/Click
Mar24 231102 14937.75 15200.00 14937.75 15185.50 +257.25 3,413 3,440 +221 Hover/Click
Jun24 231102 15125.25 15386.75 15125.25 15377.75 +263.75 70 231 +3 Hover/Click
Total Volume and Open Interest 1,290,787 102,746 -7,443  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231102 2387.90 2441.00 2387.90 2439.60 +50.40 17,488 39,393 -333 Hover/Click
Mar24 231102 2436.80 2456.70 2436.80 2456.70 +49.90 0 1 +0 Hover/Click
Jun24 231102 2476.30 2476.30 2476.30 2476.30 +50.30       Hover/Click
Total Volume and Open Interest 17,488 39,394 -333  
Volatility Index(CBOE)
Nov23 231102 17.35 17.38 16.55 16.56 -0.74 111,086 133,555 -515  
Dec23 231102 17.90 17.92 17.30 17.34 -0.51 69,959 125,199 +6,469  
Jan24 231102 19.03 19.03 18.55 18.59 -0.42 20,704 46,211 -1,078  
Feb24 231102 19.38 19.38 18.92 19.00 -0.39 8,766 24,604 -246  
Total Volume and Open Interest 224,485 359,400 +5,867  
S & P 600(CME)
Dec23 231102 1122.90 1122.90 1093.90 1122.90 +28.60 0 777 +0  
Mar24 231102 1134.90 1134.90 1134.90 1134.90 +28.90        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231102 1675.80 1723.60 1675.40 1720.70 +44.30 273,017 549,585 -2,611 Hover/Click
Mar24 231102 1699.60 1739.90 1696.50 1738.40 +44.90 232 1,306 +123 Hover/Click
Jun24 231102 1730.60 1756.70 1730.60 1756.70 +44.70 2 3 +2 Hover/Click
Total Volume and Open Interest 273,251 550,894 -2,486  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231102 1677.10 1723.30 1675.50 1720.70 +44.30 100,783 24,063 +1,665 Hover/Click
Mar24 231102 1695.40 1740.00 1692.70 1738.40 +44.90 172 605 -5 Hover/Click
Jun24 231102 1720.00 1756.70 1720.00 1756.70 +44.70 2 11 -2 Hover/Click
Total Volume and Open Interest 100,957 24,679 +1,658  
Nikkei 225(CME)
Dec23 231102 31935 32365 31835 32330 +455 7,977 15,055 +316  
Mar24 231102 31880 32345 31830 32330 +455 39 78 +11  
Total Volume and Open Interest 8,016 15,133 +327  
Nikkei 225(SGX) Weekly Monthly
Dec23 231102 31655 32085 31460 31905 +295 48,756 119,413 +1,286  
Mar24 231102 31780 31960 29345 31840 +295 55 716 +32  
Jun24 231102 31700 31700 31605 31605 +300 0 2,464 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231102 31650 32090 31455 31880 +280 1,076,425 370,178 +5,875  
Mar24 231102 31585 32020 31390 31810 +270 35,835 24,789 -1,447  
Jun24 231102 31330 31765 31135 31570 +280 1,636 2,513 -182  
Total Volume and Open Interest 1,157,675 443,469 +7,187  
Nikkei 225(JPX)
Dec23 231102 31650 32090 31450 31880 +280 69,869 224,580 +2,107  
Mar24 231102 31590 32020 31400 31810 +270 905 17,436 +350  
Jun24 231102 31220 31570 31220 31570 +280 2 13,258 -259  
Total Volume and Open Interest 70,782 298,961 +2,547  
Nikkei 225(CME) Yen
Dec23 231102 31895 32350 31820 32310 +455 41,979 51,289 -3,192  
Mar24 231102 31900 32255 31765 32245 +460 455 534 +437  
Jun24 231102 32020 32020 32020 32020 +460        
Total Volume and Open Interest 42,437 51,824 -2,756  
Nikkei 225(CME) e-Mini Yen
Dec23 231102 32310 32310 32310 32310 +455        
Mar24 231102 32245 32245 32245 32245 +460 0 1 +0  
Jun24 231102 32020 32020 32020 32020 +460        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231102 6977.5 7107.0 6977.0 7069.0 +126.0 56,217 192,552 +4,362  
Dec23 231102 6996.0 7110.0 6996.0 7080.5 +126.0 277 1,147 -8  
Jan24 231102 7101.5 7101.5 7101.5 7101.5 +127.5        
Mar24 231102 7145.0 7145.0 7145.0 7145.0 +129.0 1 1 +0  
Jun24 231102 7040.5 7040.5 7040.5 7040.5 +126.5        
Sep24 231102 7097.5 7097.5 7097.5 7097.5 +129.0        
Total Volume and Open Interest 56,495 193,701 +4,354  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231102 17082 17486 17055 17293 +209 100,444 118,408 -693  
Dec23 231102 17154 17550 17134 17370 +212 552 18,783 +30  
Jan24 231102 17425 17425 17425 17425 +211 0 1 +0  
Total Volume and Open Interest 101,076 140,392 -662  
DAX(EUREX) Weekly Monthly
Dec23 231102 15068.0 15295.0 15062.0 15215.0 +228.0 69,296 72,823 +562  
Mar24 231102 15220.0 15450.0 15220.0 15376.0 +231.0 15 124 +1  
Jun24 231102 15597.0 15597.0 15597.0 15597.0 +232.0 1 2 +1  
Total Volume and Open Interest 69,312 72,949 +564  
Mini-DAX(EUREX)
Dec23 231102 15075.0 15298.0 15062.0 15215.0 +228.0 48,914 16,997 -1,938  
Mar24 231102 15260.0 15459.0 15240.0 15376.0 +231.0 35 126 +0  
Jun24 231102 15597.0 15597.0 15597.0 15597.0 +232.0 0 7 +0  
Total Volume and Open Interest 48,949 17,130 -1,938  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231102 4129 4203 4126 4182 +78 775,430 3,046,264 -27,810  
Mar24 231102 4167 4230 4167 4213 +79 3,034 45,070 +21  
Jun24 231102 4125 4156 4125 4156 +78 1 15,448 +1  
Total Volume and Open Interest 778,465 3,110,036 -27,788  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231102 10563 10658 10556 10607 +66 33,994 154,748 +834  
Mar24 231102 10510 10590 10510 10550 +67 106 1,359 +104  
Jun24 231102 10431 10431 10431 10431 +67 0 540 -371  
Total Volume and Open Interest 34,100 156,810 +567  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231102 7395.00 7484.00 7384.50 7457.00 +100.00 99,913 487,334 +4,163  
Mar24 231102 7411.50 7478.00 7411.50 7478.00 +101.00 1 4,280 +0  
Jun24 231102 7496.50 7496.50 7496.50 7496.50 +101.00 0 949 +0  
Total Volume and Open Interest 99,914 492,564 +4,163  
SPI 200(SFE) Weekly Monthly
Dec23 231102 6846.0 6937.0 6827.0 6907.0 +63.0 53,848 237,471 +6,700  
Mar24 231102 6867.0 6867.0 6867.0 6867.0 +63.0 0 61 +0  
Jun24 231102 6867.0 6867.0 6867.0 6867.0 +63.0 0 125 +0  
Total Volume and Open Interest 53,848 237,706 +6,700  
FTSE MIB(ISE)
Dec23 231102 28045.00 28570.00 28045.00 28393.00 +496.00 21,323 101,141 +2,696  
Mar24 231102 28650.00 28680.00 28225.00 28558.00 +491.00 62 794 +34  
Jun24 231102 28053.00 28053.00 28053.00 28053.00 +491.00 0 3 +0  
Total Volume and Open Interest 21,385 101,938 +2,730  
KOSPI 200(KFE)
Dec23 231102 316.05 317.65 315.25 316.15 +5.10 298,706 292,320 -2,848  
Mar24 231102 315.05 316.90 314.65 315.25 +4.85 675 36,455 +279  
Jun24 231102 317.00 317.00 317.00 317.00 +6.95 13 13,905 +7  
Total Volume and Open Interest 299,399 358,726 -2,550  
GSCI(CME) Weekly Monthly
Nov23 231102 579.00 584.90 576.10 583.85 +7.05 2 608 -2  
Dec23 231102 585.85 585.85 578.30 585.85 +6.65        
Jan24 231102 583.35 583.35 583.35 583.35 +1.65        
Total Volume and Open Interest 2 608 -2  
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

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?