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 Fri November 03, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231103 1303.50 1330.00 1302.25 1327.50 +23.50 1,729 1,246 -509 Hover/Click
Jan24 231103 1327.00 1355.00 1326.25 1351.75 +23.50 92,230 282,493 +3,157 Hover/Click
Mar24 231103 1341.00 1369.25 1340.25 1366.50 +24.50 32,221 149,891 -216 Hover/Click
May24 231103 1354.75 1381.75 1353.25 1379.00 +24.25 18,680 119,844 +287 Hover/Click
Jul24 231103 1360.50 1387.00 1359.75 1384.25 +23.50 14,479 80,389 -125 Hover/Click
Aug24 231103 1342.25 1365.75 1340.00 1363.00 +21.75 1,448 6,110 +23 Hover/Click
Sep24 231103 1301.25 1317.75 1295.00 1315.50 +19.75 627 4,397 +41 Hover/Click
Nov24 231103 1278.50 1299.00 1277.75 1297.00 +19.00 7,690 64,891 +1,120 Hover/Click
Jan25 231103 1286.00 1306.25 1285.50 1303.75 +17.75 241 2,193 +60 Hover/Click
Mar25 231103 1292.75 1298.50 1280.25 1296.50 +16.00 81 1,385 +56 Hover/Click
May25 231103 1288.00 1294.50 1286.25 1294.50 +15.25 5 1,401 +0 Hover/Click
Jul25 231103 1291.25 1296.75 1289.25 1296.75 +14.50 2 152 +1 Hover/Click
Aug25 231103 1287.25 1287.25 1287.25 1287.25 +13.75 0 1 +0 Hover/Click
Sep25 231103 1257.50 1257.50 1257.50 1257.50 +13.75 0 5 +0 Hover/Click
Total Volume and Open Interest 169,444 714,920 +3,905  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231103 427.30 445.00 424.40 442.10 +15.80 58,786 153,769 -888 Hover/Click
Jan24 231103 418.60 435.10 415.70 432.20 +15.00 43,078 139,334 +2,614 Hover/Click
Mar24 231103 409.60 425.90 407.40 423.20 +14.60 24,909 84,838 +1,224 Hover/Click
May24 231103 404.60 421.00 403.30 418.30 +13.60 16,877 74,745 +2,115 Hover/Click
Jul24 231103 404.80 420.50 403.70 417.90 +12.80 13,935 44,229 +707 Hover/Click
Aug24 231103 402.70 416.90 400.80 414.60 +12.20 1,730 6,807 -75 Hover/Click
Sep24 231103 398.70 412.10 396.90 410.30 +11.90 865 4,318 -54 Hover/Click
Oct24 231103 392.20 405.50 391.80 404.60 +11.20 1,166 5,656 +461 Hover/Click
Dec24 231103 394.40 407.50 393.40 405.80 +10.70 3,965 15,279 +1,735 Hover/Click
Jan25 231103 400.20 405.20 392.70 405.00 +10.70 21 1,263 +11 Hover/Click
Total Volume and Open Interest 165,336 531,348 +7,848  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231103 50.48 51.32 48.79 49.36 -0.96 68,781 145,212 +1,431 Hover/Click
Jan24 231103 50.15 51.01 48.73 49.20 -0.83 42,288 110,030 -1,724 Hover/Click
Mar24 231103 50.02 50.80 48.71 49.13 -0.78 42,105 85,618 -550 Hover/Click
May24 231103 50.00 50.71 48.72 49.11 -0.78 24,347 53,233 -1,332 Hover/Click
Jul24 231103 50.08 50.56 48.67 48.99 -0.82 23,823 50,298 +2,950 Hover/Click
Aug24 231103 49.81 50.17 48.35 48.64 -0.83 4,233 13,031 +1,049 Hover/Click
Sep24 231103 49.41 49.77 48.00 48.26 -0.86 3,332 10,397 +930 Hover/Click
Oct24 231103 48.94 49.27 47.56 47.80 -0.86 2,695 7,509 +988 Hover/Click
Dec24 231103 48.75 49.15 47.45 47.68 -0.87 5,343 23,100 +1,359 Hover/Click
Jan25 231103 48.75 49.04 47.41 47.63 -0.87 203 1,497 -54 Hover/Click
Total Volume and Open Interest 217,176 503,028 +5,058  
Canola(WCE) Weekly Monthly
Nov23 231103 673.3 673.3 673.3 673.3 +9.7 0 401 +0 Hover/Click
Jan24 231103 682.0 694.6 681.9 692.3 +9.7 26,303 147,454 -3,310 Hover/Click
Mar24 231103 691.2 703.4 691.2 701.2 +9.3 8,388 69,840 +2,112 Hover/Click
May24 231103 699.1 709.1 699.1 706.7 +8.4 4,178 40,834 +1,129 Hover/Click
Jul24 231103 705.9 715.3 705.9 712.3 +7.0 1,901 13,496 +229 Hover/Click
Nov24 231103 699.1 706.5 697.0 702.6 +3.5 392 6,667 +52 Hover/Click
Total Volume and Open Interest 41,164 278,811 +214  
Corn(CBOT) Weekly Monthly
Dec23 231103 470.00 481.25 468.00 477.25 +7.25 202,193 592,749 -11,897 Hover/Click
Mar24 231103 485.00 496.00 483.25 492.25 +7.25 104,993 381,984 +687 Hover/Click
May24 231103 494.25 505.00 492.25 501.50 +7.25 33,338 125,334 +2,704 Hover/Click
Jul24 231103 502.25 513.00 500.50 510.00 +7.75 36,972 133,472 +3,543 Hover/Click
Sep24 231103 505.25 514.75 503.50 512.50 +7.25 12,649 52,089 +274 Hover/Click
Dec24 231103 510.00 519.25 508.75 517.50 +7.00 21,397 119,765 -3,567 Hover/Click
Mar25 231103 520.75 529.75 519.25 528.25 +6.75 531 4,750 +101 Hover/Click
May25 231103 525.50 534.50 524.75 533.25 +6.75 194 1,246 +127 Hover/Click
Jul25 231103 525.00 534.00 524.25 532.75 +6.50 230 2,489 +58 Hover/Click
Sep25 231103 517.00 517.00 517.00 517.00 +5.50 48 88 +5 Hover/Click
Total Volume and Open Interest 412,765 1,418,157 -7,884  
Wheat(CBOT) Weekly Monthly
Dec23 231103 565.75 574.50 563.75 572.50 +7.00 53,492 224,162 -6,286 Hover/Click
Mar24 231103 593.50 600.75 591.25 599.25 +6.50 27,786 112,324 +1,090 Hover/Click
May24 231103 610.75 617.75 609.00 616.50 +6.75 10,005 46,071 +125 Hover/Click
Jul24 231103 624.75 633.00 624.75 632.00 +6.75 5,554 49,531 +923 Hover/Click
Sep24 231103 641.75 646.75 638.50 645.75 +6.50 1,101 10,760 -107 Hover/Click
Dec24 231103 656.50 662.00 654.25 661.50 +6.50 1,023 11,978 +48 Hover/Click
Total Volume and Open Interest 99,370 456,099 -4,174  
Wheat(KCBT) Weekly Monthly
Dec23 231103 640.00 647.50 638.50 643.50 +2.00 21,889 106,799 -1,899 Hover/Click
Mar24 231103 652.00 658.50 649.75 654.75 +2.00 9,888 64,108 +437 Hover/Click
May24 231103 657.75 666.00 657.25 662.25 +2.00 3,191 29,296 -361 Hover/Click
Jul24 231103 666.00 672.75 664.25 669.75 +2.50 1,617 23,176 +364 Hover/Click
Sep24 231103 675.75 682.25 674.00 679.50 +2.50 295 3,832 +54 Hover/Click
Dec24 231103 688.00 694.50 686.25 691.50 +2.75 193 2,785 +56 Hover/Click
Mar25 231103 697.00 698.00 693.25 696.50 +2.75 1 319 +1 Hover/Click
Total Volume and Open Interest 37,074 230,409 -1,348  
Wheat(MGE) Weekly Monthly
Dec23 231103 710.00 721.25 707.25 721.00 +10.25 3,897 39,499 -237 Hover/Click
Mar24 231103 728.00 740.00 726.50 739.50 +9.75 2,983 27,625 +841 Hover/Click
May24 231103 739.00 752.00 738.75 751.25 +9.25 192 6,654 +10 Hover/Click
Jul24 231103 751.25 764.00 750.00 762.00 +8.25 139 2,748 +18 Hover/Click
Sep24 231103 760.00 772.50 760.00 770.50 +7.75 216 2,399 +113 Hover/Click
Dec24 231103 775.00 781.75 774.00 781.75 +6.75 49 651 +26 Hover/Click
Total Volume and Open Interest 7,476 79,598 +771  
Oats(CBOT) Weekly Monthly
Dec23 231103 377.00 382.00 370.25 372.00 -4.50 230 2,172 +34 Hover/Click
Mar24 231103 396.00 401.00 390.25 390.75 -4.50 80 1,758 +51 Hover/Click
May24 231103 410.50 410.50 404.25 404.75 -3.50 2 135 +0 Hover/Click
Jul24 231103 416.50 416.50 416.50 416.50 -3.50 0 65 +0 Hover/Click
Total Volume and Open Interest 312 4,175 +85  
Rough Rice(CBOT) Weekly Monthly
Nov23 231103 16.13 16.22 16.11 16.22 +0.06 56 693 -170 Hover/Click
Jan24 231103 15.83 15.94 15.69 15.85 +0.04 1,176 8,968 -10 Hover/Click
Mar24 231103 16.05 16.20 15.97 16.12 +0.03 127 961 +63 Hover/Click
May24 231103 16.32 16.32 16.32 16.32 +0.01 1 6 +1 Hover/Click
Total Volume and Open Interest 1,360 11,274 -116  
Live Cattle(CME) Weekly Monthly
Dec23 231103 184.830 184.985 183.535 183.880 -0.805 22,037 102,081 -1,297 Hover/Click
Feb24 231103 186.500 186.650 184.900 185.235 -1.200 13,565 76,113 +1,530 Hover/Click
Apr24 231103 188.850 189.035 187.550 187.830 -0.955 7,464 47,329 +426 Hover/Click
Jun24 231103 183.300 183.580 182.400 182.700 -0.535 5,748 36,423 -372 Hover/Click
Aug24 231103 182.900 183.185 182.100 182.435 -0.465 2,358 12,695 -71 Hover/Click
Oct24 231103 186.700 187.100 186.100 186.400 -0.385 1,219 6,523 +306 Hover/Click
Total Volume and Open Interest 53,265 287,855 +768  
Feeder Cattle(CME) Weekly Monthly
Nov23 231103 242.550 242.550 240.080 240.600 -2.030 1,808 5,359 -356 Hover/Click
Jan24 231103 242.235 242.380 239.435 239.750 -2.435 7,654 22,729 -217 Hover/Click
Mar24 231103 244.435 244.580 242.130 242.350 -2.085 3,815 8,608 +35 Hover/Click
Apr24 231103 248.035 248.200 245.900 246.130 -1.905 1,574 3,897 +8 Hover/Click
May24 231103 251.500 251.600 249.400 249.630 -1.620 1,400 4,435 +200 Hover/Click
Aug24 231103 263.100 263.500 261.350 261.550 -1.550 607 3,434 +159 Hover/Click
Sep24 231103 264.185 264.550 262.775 262.775 -1.560 211 871 +60 Hover/Click
Total Volume and Open Interest 17,117 49,457 -84  
Lean Hogs(CME) Weekly Monthly
Dec23 231103 73.300 73.630 71.530 71.750 -1.530 34,858 86,891 +3,675 Hover/Click
Feb24 231103 76.150 76.580 75.100 75.480 -0.750 13,054 52,806 +53 Hover/Click
Apr24 231103 81.350 81.630 80.200 80.730 -0.770 7,131 31,161 -129 Hover/Click
May24 231103 86.930 87.100 85.980 86.330 -0.720 104 1,166 +7  
Jun24 231103 94.680 94.680 93.450 93.930 -0.750 2,755 12,485 -18 Hover/Click
Jul24 231103 96.230 96.230 94.980 95.330 -0.900 1,871 6,369 +461 Hover/Click
Aug24 231103 95.980 95.980 94.750 95.080 -0.900 914 4,060 +123 Hover/Click
Oct24 231103 83.100 83.150 82.300 83.030 -0.070 507 2,508 -5 Hover/Click
Total Volume and Open Interest 61,489 198,430 +4,214  
Class III Milk(CME) Weekly Monthly
Nov23 231103 17.44 17.48 17.24 17.33 -0.06 154 3,595 +17 Hover/Click
Dec23 231103 17.38 17.69 17.21 17.27 -0.08 339 5,728 +77 Hover/Click
Jan24 231103 17.42 17.62 17.30 17.38 -0.09 140 2,535 +54 Hover/Click
Feb24 231103 17.97 17.97 17.68 17.72 -0.12 15 1,315 +11 Hover/Click
Mar24 231103 18.30 18.35 18.14 18.15 -0.07 18 1,194 +14 Hover/Click
Apr24 231103 18.30 18.35 18.29 18.30 -0.05 22 876 +20 Hover/Click
May24 231103 18.40 18.45 18.29 18.29 -0.16 11 870 +6 Hover/Click
Jun24 231103 18.45 18.55 18.45 18.45 -0.05 11 924 +10 Hover/Click
Jul24 231103 18.65 18.65 18.65 18.65 unch 6 638 +3 Hover/Click
Aug24 231103 18.75 18.75 18.75 18.75 +0.01 3 651 +0 Hover/Click
Sep24 231103 18.80 18.80 18.80 18.80 -0.03 3 662 +1 Hover/Click
Oct24 231103 18.81 18.81 18.81 18.81 unch 5 419 +0 Hover/Click
Nov24 231103 18.71 18.71 18.71 18.71 -0.03 0 396 +0 Hover/Click
Total Volume and Open Interest 727 20,246 +213  
Cocoa(ICE) Weekly Monthly
Dec23 231103 3859 3906 3823 3898 +33 19,046 108,429 -4,142 Hover/Click
Mar24 231103 3890 3935 3855 3927 +31 16,486 100,908 +3,259 Hover/Click
May24 231103 3869 3911 3833 3905 +31 5,607 46,287 +246 Hover/Click
Jul24 231103 3827 3871 3793 3865 +32 2,399 33,640 +614 Hover/Click
Sep24 231103 3785 3816 3748 3816 +28 516 13,239 +230 Hover/Click
Dec24 231103 3701 3748 3690 3743 +23 266 7,203 +145 Hover/Click
Mar25 231103 3646 3688 3645 3688 +21 118 2,156 +74 Hover/Click
Total Volume and Open Interest 44,460 312,221 +429  
Coffee "C"(ICE) Weekly Monthly
Dec23 231103 166.50 171.35 166.10 170.90 +5.55 24,719 68,818 -2,157 Hover/Click
Mar24 231103 164.80 169.45 164.35 169.15 +5.30 18,782 66,929 +2,172 Hover/Click
May24 231103 165.20 169.85 164.90 169.60 +5.35 7,014 34,247 +843 Hover/Click
Jul24 231103 166.15 170.70 165.85 170.50 +5.30 2,727 11,047 -55 Hover/Click
Sep24 231103 167.45 171.55 167.45 171.30 +5.30 617 6,525 +48 Hover/Click
Dec24 231103 168.45 172.55 168.45 172.40 +5.35 377 9,536 -77 Hover/Click
Total Volume and Open Interest 54,401 199,813 +808  
Orange Juice(ICE) Weekly Monthly
Nov23 231103 372.50 379.00 371.45 374.35 -3.80 47 518 -40 Hover/Click
Jan24 231103 350.00 356.00 344.20 349.25 -4.90 1,776 7,693 -314 Hover/Click
Mar24 231103 346.20 349.90 342.05 343.75 -3.90 397 893 +30 Hover/Click
May24 231103 340.00 341.70 338.50 338.50 -4.20 145 201 +37 Hover/Click
Jul24 231103 331.70 331.70 331.70 331.70 -5.00 46 65 +24 Hover/Click
Sep24 231103 323.35 323.35 323.35 323.35 -2.85 0 5 +0 Hover/Click
Total Volume and Open Interest 2,412 9,381 -262  
Sugar #11(ICE) Weekly Monthly
Mar24 231103 27.56 27.83 27.33 27.77 +0.29 47,924 437,902 -2,727 Hover/Click
May24 231103 26.19 26.44 25.99 26.40 +0.26 13,484 151,830 +411 Hover/Click
Jul24 231103 25.00 25.23 24.84 25.20 +0.23 8,231 120,893 +529 Hover/Click
Oct24 231103 24.46 24.70 24.35 24.67 +0.21 3,579 80,982 -648 Hover/Click
Mar25 231103 24.39 24.56 24.25 24.53 +0.19 1,149 34,703 -101 Hover/Click
May25 231103 22.97 23.12 22.87 23.10 +0.20 789 15,574 -164 Hover/Click
Jul25 231103 21.90 22.00 21.80 21.99 +0.19 530 11,080 -88 Hover/Click
Oct25 231103 21.43 21.50 21.34 21.49 +0.16 162 9,573 +24 Hover/Click
Mar26 231103 21.39 21.44 21.35 21.44 +0.12 138 4,119 +15 Hover/Click
Total Volume and Open Interest 76,359 870,675 -2,623  
London Cocoa(LCE) Weekly Monthly
Dec23 231103 3379 3389 3329 3382 -3 5,396 64,931 -545 Hover/Click
Mar24 231103 3359 3359 3288 3343 -14 8,166 142,530 +939 Hover/Click
May24 231103 3216 3223 3155 3202 -15 7,034 55,642 +2,755 Hover/Click
Jul24 231103 3117 3117 3054 3097 -17 6,449 48,552 +1,472 Hover/Click
Sep24 231103 3030 3032 2986 3027 -16 1,387 22,737 +445 Hover/Click
Dec24 231103 2937 2942 2902 2938 -18 619 20,584 +295 Hover/Click
Mar25 231103 2890 2900 2888 2899 -19 321 15,137 +197 Hover/Click
Total Volume and Open Interest 29,390 371,055 +5,558  
London Sugar(LCE) Weekly Monthly
Dec23 231103 746.40 758.80 742.40 757.60 +12.60 5,894 24,524 -1,391 Hover/Click
Mar24 231103 741.20 748.10 736.50 747.30 +8.30 6,849 37,514 +1,274 Hover/Click
May24 231103 721.90 728.20 718.60 727.50 +5.60 1,855 19,290 -69 Hover/Click
Aug24 231103 693.50 699.20 691.00 698.70 +4.50 317 6,448 +16 Hover/Click
Oct24 231103 670.70 674.00 667.30 674.00 +4.20 151 3,141 +54 Hover/Click
Total Volume and Open Interest 15,104 95,099 -111  
Cotton(ICE) Weekly Monthly
Dec23 231103 79.80 80.50 79.20 79.62 -0.18 24,071 96,279 -1,396 Hover/Click
Mar24 231103 82.24 82.85 81.74 82.12 -0.12 15,631 67,000 +2,334 Hover/Click
May24 231103 83.53 83.91 82.82 83.18 -0.16 6,332 36,960 -310 Hover/Click
Jul24 231103 83.89 84.00 83.25 83.68 -0.06 1,751 18,778 +133 Hover/Click
Oct24 231103 79.82 79.82 79.82 79.82 -0.10 0 7 +0 Hover/Click
Dec24 231103 78.90 79.02 78.51 78.87 +0.03 482 18,252 +22 Hover/Click
Total Volume and Open Interest 48,268 237,872 +784  
Crude Oil(NYM) Weekly Monthly
Dec23 231103 82.58 83.60 80.10 80.51 -1.95 307,122 299,912 -10,613 Hover/Click
Jan24 231103 82.25 83.20 79.84 80.23 -1.93 158,213 223,484 +7,030 Hover/Click
Feb24 231103 81.80 82.64 79.48 79.86 -1.84 77,906 117,971 +2,808 Hover/Click
Mar24 231103 81.26 82.04 79.12 79.46 -1.74 57,813 115,271 -1,836 Hover/Click
Apr24 231103 80.64 81.50 78.69 79.07 -1.65 19,875 65,268 +1,261 Hover/Click
May24 231103 80.29 80.98 78.27 78.67 -1.56 17,754 50,249 +630 Hover/Click
Jun24 231103 79.86 80.46 77.86 78.26 -1.51 55,106 160,477 -4,813 Hover/Click
Jul24 231103 79.23 79.84 77.56 77.83 -1.47 9,153 39,140 +225 Hover/Click
Aug24 231103 78.96 79.35 77.28 77.40 -1.43 3,119 38,374 -120 Hover/Click
Sep24 231103 78.57 78.91 76.57 76.97 -1.40 23,281 58,586 +1,552 Hover/Click
Oct24 231103 78.04 78.20 76.30 76.54 -1.36 1,865 33,997 +55 Hover/Click
Nov24 231103 77.54 77.98 75.83 76.14 -1.33 1,668 31,572 +78 Hover/Click
Dec24 231103 77.14 77.58 75.36 75.75 -1.30 24,795 151,124 +663 Hover/Click
Jan25 231103 75.33 75.33 75.33 75.33 -1.26 569 23,697 +77 Hover/Click
Feb25 231103 74.93 74.93 74.93 74.93 -1.23 81 13,558 +51 Hover/Click
Mar25 231103 74.70 76.01 74.39 74.56 -1.20 1,253 17,014 -187 Hover/Click
Total Volume and Open Interest 776,595 1,675,544 -5,005  
e-miNY Crude Oil(NYM)
Dec23 231103 82.500 83.600 80.075 80.500 -1.950 11,543 2,954 +160  
Jan24 231103 82.175 83.175 79.850 80.225 -1.925 876 1,255 +53  
Feb24 231103 81.775 82.625 79.575 79.850 -1.850 88 244 +40  
Mar24 231103 81.325 82.025 79.125 79.450 -1.750 23 98 -1  
Apr24 231103 81.075 81.475 79.075 79.075 -1.650 4 22 -3  
May24 231103 80.100 80.950 78.675 78.675 -1.575 2 9 -2  
Jun24 231103 79.875 80.425 78.000 78.250 -1.525 8 54 +0  
Jul24 231103 79.125 79.925 77.650 77.825 -1.475 0 14 +0  
Aug24 231103 77.400 78.900 77.400 77.400 -1.425 0 10 +0  
Sep24 231103 76.975 76.975 76.975 76.975 -1.400 0 9 +0  
Total Volume and Open Interest 12,562 4,839 +237  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231103 301.88 304.76 290.44 292.38 -10.17 57,340 77,863 +1,206 Hover/Click
Jan24 231103 294.76 297.13 284.26 286.03 -9.07 43,501 55,108 +78 Hover/Click
Feb24 231103 290.33 292.19 280.66 282.08 -8.18 22,551 33,626 +145 Hover/Click
Mar24 231103 284.92 287.07 276.44 277.72 -7.38 12,801 34,410 +911 Hover/Click
Apr24 231103 279.19 280.69 270.99 272.23 -6.75 11,167 22,523 +834 Hover/Click
May24 231103 275.82 276.19 267.13 268.29 -6.24 5,241 11,910 -406 Hover/Click
Jun24 231103 271.77 273.31 264.68 265.80 -5.94 6,587 24,388 -377 Hover/Click
Jul24 231103 271.38 272.00 263.88 264.93 -5.70 2,026 6,403 +267 Hover/Click
Aug24 231103 270.18 271.26 263.44 264.47 -5.48 1,475 4,828 +130 Hover/Click
Sep24 231103 269.15 271.11 263.74 264.55 -5.27 1,485 7,959 -214 Hover/Click
Oct24 231103 269.39 270.15 264.15 264.46 -5.15 358 2,588 +27 Hover/Click
Nov24 231103 265.83 265.83 263.32 263.84 -5.15 294 2,458 +38 Hover/Click
Dec24 231103 267.87 269.00 261.67 262.67 -5.26 1,062 15,478 -58 Hover/Click
Jan25 231103 261.09 261.50 261.00 261.44 -5.31 115 1,485 +40 Hover/Click
Total Volume and Open Interest 166,344 306,446 +2,666  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231103 224.46 225.86 218.33 220.10 -4.50 44,469 107,196 -1,852 Hover/Click
Jan24 231103 223.87 225.29 218.02 219.45 -4.56 34,429 71,297 -1,212 Hover/Click
Feb24 231103 224.44 225.89 218.84 220.08 -4.55 14,050 26,413 +1,055 Hover/Click
Mar24 231103 226.23 227.16 220.35 221.56 -4.43 11,345 29,439 +468 Hover/Click
Apr24 231103 246.08 246.78 240.38 241.53 -4.18 4,597 19,411 +278 Hover/Click
May24 231103 245.72 247.37 241.04 242.07 -4.17 3,400 11,295 +445 Hover/Click
Jun24 231103 244.83 246.53 240.17 241.21 -4.22 5,931 21,891 +524 Hover/Click
Jul24 231103 243.39 244.17 238.13 239.05 -4.20 2,131 6,995 +52 Hover/Click
Aug24 231103 239.59 240.12 235.03 236.04 -4.07 1,570 4,025 +35 Hover/Click
Sep24 231103 236.76 236.83 231.16 232.11 -3.93 1,710 4,079 +42 Hover/Click
Total Volume and Open Interest 126,313 314,457 +521  
e-miNY RBOB Gasoline(NYM)
Dec23 231103 220.10 220.10 220.10 220.10 -4.50 0 1 +0  
Jan24 231103 219.45 219.45 219.45 219.45 -4.56        
Feb24 231103 220.08 220.08 220.08 220.08 -4.55        
Mar24 231103 221.56 221.56 221.56 221.56 -4.43        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231103 3.510 3.576 3.452 3.515 +0.043 118,508 152,003 +86 Hover/Click
Jan24 231103 3.794 3.856 3.738 3.795 +0.045 67,457 219,206 +6,528 Hover/Click
Feb24 231103 3.733 3.792 3.679 3.734 +0.045 30,078 68,239 -118 Hover/Click
Mar24 231103 3.458 3.520 3.418 3.475 +0.051 30,030 163,238 +443 Hover/Click
Apr24 231103 3.262 3.317 3.233 3.273 +0.042 21,978 94,012 +1,385 Hover/Click
May24 231103 3.296 3.343 3.267 3.305 +0.041 11,420 71,849 +1,086 Hover/Click
Jun24 231103 3.399 3.446 3.376 3.406 +0.036 4,641 21,702 +439 Hover/Click
Jul24 231103 3.507 3.557 3.487 3.511 +0.031 5,419 41,191 +360 Hover/Click
Aug24 231103 3.547 3.592 3.523 3.546 +0.029 2,715 17,703 -400 Hover/Click
Sep24 231103 3.526 3.572 3.503 3.527 +0.030 3,528 26,992 -192 Hover/Click
Oct24 231103 3.603 3.648 3.580 3.601 +0.027 11,146 61,119 +672 Hover/Click
Nov24 231103 3.938 3.988 3.912 3.926 +0.016 3,682 16,335 +215 Hover/Click
Dec24 231103 4.390 4.429 4.347 4.353 +0.007 4,645 24,673 +497 Hover/Click
Jan25 231103 4.677 4.723 4.638 4.643 +0.009 5,449 46,930 +1,330 Hover/Click
Feb25 231103 4.580 4.615 4.541 4.542 +0.012 1,050 9,851 +72 Hover/Click
Mar25 231103 4.181 4.210 4.147 4.148 +0.008 1,917 26,380 +440 Hover/Click
Total Volume and Open Interest 361,986 1,209,431 +22,526  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231103 86.92 87.80 84.56 84.89 -1.96 301,873 525,024 -10,395 Hover/Click
Feb24 231103 86.27 87.12 84.06 84.40 -1.85 181,579 299,878 +8,268 Hover/Click
Mar24 231103 85.73 86.50 83.59 83.93 -1.76 119,662 200,091 +6,454 Hover/Click
Apr24 231103 85.20 85.92 83.14 83.49 -1.69 54,616 109,560 +5,273 Hover/Click
May24 231103 84.73 85.41 82.75 83.09 -1.63 29,043 81,408 +4,188 Hover/Click
Jun24 231103 84.28 84.92 82.35 82.69 -1.57 75,550 167,399 +1,716 Hover/Click
Jul24 231103 83.85 84.44 81.94 82.29 -1.52 11,732 48,577 +1,402 Hover/Click
Aug24 231103 83.29 83.96 81.55 81.89 -1.47 7,521 45,720 -315 Hover/Click
Sep24 231103 82.97 83.50 81.14 81.50 -1.43 20,281 54,524 +1,252 Hover/Click
Oct24 231103 82.55 83.05 80.77 81.12 -1.39 4,502 35,997 +44 Hover/Click
Nov24 231103 82.14 82.55 80.39 80.74 -1.37 2,629 28,342 -120 Hover/Click
Dec24 231103 81.73 82.21 80.00 80.37 -1.34 44,339 182,700 +659 Hover/Click
Jan25 231103 79.76 80.23 79.76 80.00 -1.31 2,422 24,604 +557 Hover/Click
Feb25 231103 79.64 79.64 79.64 79.64 -1.29 1,988 19,673 +76 Hover/Click
Total Volume and Open Interest 875,797 2,090,249 +19,785  
Gas Oil(ICE) Weekly Monthly
Nov23 231103 907.50 916.50 871.75 886.50 -23.50 47,368 64,585 -10,682 Hover/Click
Dec23 231103 869.75 879.00 838.75 850.50 -20.50 111,611 158,943 -756 Hover/Click
Jan24 231103 854.00 862.00 826.25 836.75 -17.50 71,502 101,134 +3,670 Hover/Click
Feb24 231103 845.50 853.00 819.50 829.50 -15.50 28,870 49,242 +1,491 Hover/Click
Mar24 231103 835.50 843.00 811.75 821.25 -14.00 25,600 63,283 +904 Hover/Click
Apr24 231103 824.00 829.25 800.00 809.00 -12.50 11,307 32,645 +130 Hover/Click
May24 231103 815.75 820.50 793.50 802.00 -11.25 5,216 25,314 +11 Hover/Click
Jun24 231103 809.00 815.00 789.00 797.25 -10.25 19,273 42,132 +509 Hover/Click
Jul24 231103 804.50 811.00 786.25 794.25 -9.75 2,453 17,130 +60 Hover/Click
Aug24 231103 802.00 807.00 784.00 791.50 -9.25 1,219 12,272 -135 Hover/Click
Total Volume and Open Interest 340,223 676,165 -5,288  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231103 82.58 83.60 80.12 80.51 -1.95 44,028 92,361 -3,201 Hover/Click
Jan24 231103 82.26 83.20 79.87 80.23 -1.93 61,491 81,031 +3,363 Hover/Click
Feb24 231103 81.85 82.54 79.58 79.86 -1.84 58,603 48,515 +621 Hover/Click
Mar24 231103 81.36 81.95 79.16 79.46 -1.74 44,202 40,277 +1,203 Hover/Click
Apr24 231103 81.09 81.41 78.82 79.07 -1.65 17,515 17,453 -288 Hover/Click
May24 231103 80.63 80.63 78.51 78.67 -1.57 4,940 10,388 +139 Hover/Click
Jun24 231103 79.92 80.15 78.06 78.26 -1.51 9,452 61,368 -867 Hover/Click
Jul24 231103 79.43 79.43 77.83 77.83 -1.47 1,214 14,497 -31 Hover/Click
Aug24 231103 78.96 78.96 77.40 77.40 -1.43 928 12,837 -36 Hover/Click
Sep24 231103 78.50 78.50 76.97 76.97 -1.40 2,258 28,330 +905 Hover/Click
Oct24 231103 76.54 76.54 76.54 76.54 -1.36 612 8,967 +503 Hover/Click
Nov24 231103 76.14 76.14 76.14 76.14 -1.33 920 9,212 +391 Hover/Click
Dec24 231103 77.29 77.29 75.75 75.75 -1.30 3,922 70,890 +1,661 Hover/Click
Jan25 231103 75.33 75.33 75.33 75.33 -1.26 10 7,924 +4 Hover/Click
Feb25 231103 74.93 74.93 74.93 74.93 -1.23 11 3,576 +0 Hover/Click
Mar25 231103 74.56 74.56 74.56 74.56 -1.20 9 3,396 -3 Hover/Click
Total Volume and Open Interest 250,943 595,304 +4,629  
US Dollar Index(ICE) Weekly Monthly
Dec23 231103 106.045 106.075 104.780 104.860 -1.118 16,204 42,912 -509 Hover/Click
Mar24 231103 105.620 105.620 104.420 104.480 -1.118 121 672 +18 Hover/Click
Jun24 231103 104.118 104.118 104.118 104.118 -1.120 0 5 +0 Hover/Click
Total Volume and Open Interest 16,326 43,592 -490  
Australian Dollar(CME) Weekly Monthly
Dec23 231103 64.43 65.27 64.29 65.26 +0.86 150,693 189,016 -3,539 Hover/Click
Mar24 231103 64.60 65.45 64.48 65.44 +0.86 190 508 +10 Hover/Click
Jun24 231103 64.71 65.56 64.63 65.56 +0.86 3 65 -1 Hover/Click
Total Volume and Open Interest 151,397 190,357 -3,387  
British Pound(CME) Weekly Monthly
Dec23 231103 122.05 123.93 121.87 123.84 +1.75 132,467 218,225 -7,217 Hover/Click
Mar24 231103 122.27 123.93 121.98 123.92 +1.75 333 2,487 -45 Hover/Click
Jun24 231103 123.95 123.95 122.05 123.95 +1.72 10 271 +10 Hover/Click
Total Volume and Open Interest 132,895 223,433 -7,249  
Canadian Dollar(CME) Weekly Monthly
Dec23 231103 72.82 73.28 72.72 73.25 +0.49 90,360 202,588 +1,697 Hover/Click
Mar24 231103 72.93 73.40 72.84 73.37 +0.49 347 4,185 +135 Hover/Click
Jun24 231103 73.40 73.47 72.95 73.47 +0.50 86 852 +66 Hover/Click
Sep24 231103 73.54 73.54 73.03 73.54 +0.50 3 283 +3 Hover/Click
Total Volume and Open Interest 91,033 208,409 +1,961  
Japanese Yen(CME) Weekly Monthly
Dec23 231103 66.94 67.48 66.89 67.43 +0.49 193,549 257,367 -8,749 Hover/Click
Mar24 231103 67.96 68.49 67.92 68.46 +0.50 361 2,178 +109 Hover/Click
Jun24 231103 69.37 69.44 68.92 69.43 +0.50 15 127 +7 Hover/Click
Total Volume and Open Interest 194,868 261,662 -8,477  
Swiss Franc(CME) Weekly Monthly
Dec23 231103 110.91 112.04 110.70 111.86 +0.94 19,780 55,886 +418 Hover/Click
Mar24 231103 112.83 113.14 111.86 112.98 +0.93 29 658 +13 Hover/Click
Jun24 231103 114.08 114.23 113.02 114.08 +0.92 0 137 +0 Hover/Click
Total Volume and Open Interest 19,815 56,897 +437  
EuroFX(CME) Weekly Monthly
Dec23 231103 106.40 107.66 106.33 107.55 +1.10 222,819 682,664 +5,541 Hover/Click
Mar24 231103 106.85 108.11 106.81 108.01 +1.10 724 11,455 -40 Hover/Click
Jun24 231103 107.79 108.51 107.29 108.45 +1.07 151 2,289 +140 Hover/Click
Total Volume and Open Interest 224,669 703,437 +5,406  
Mexican Peso(CME) Weekly Monthly
Dec23 231103 566.75 574.63 565.50 570.13 +3.88 81,955 202,714 -812 Hover/Click
Mar24 231103 558.25 565.50 557.50 561.38 +3.75 30 48 +25 Hover/Click
Total Volume and Open Interest 81,992 202,814 -780  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231103 58.9900 60.0200 58.8600 59.9700 +1.0100 32,282 55,051 -1,668 Hover/Click
Mar24 231103 59.9200 60.0100 58.8900 59.9800 +1.0100 4 37 +0 Hover/Click
Total Volume and Open Interest 32,287 55,089 -1,669  
Brazilian Real(CME) Weekly Monthly
Dec23 231103 203.80 204.95 202.10 203.70 +0.40 5,174 48,248 +889 Hover/Click
Jan24 231103 204.05 204.05 201.50 203.00 +0.40 4 24 +1  
Feb24 231103 202.20 202.20 202.20 202.20 +2.75        
Mar24 231103 201.55 201.55 201.55 201.55 +2.70       Hover/Click
Total Volume and Open Interest 5,178 48,272 +890  
Bitcoin RR(CME) Weekly Monthly
Nov23 231103 35200 35265 34395 34805 -495 10,328 16,144 -602 Hover/Click
Dec23 231103 35620 35630 34805 35200 -495 1,530 3,970 +346 Hover/Click
Jan24 231103 35360 35700 35135 35495 -475 79 177 +27 Hover/Click
Feb24 231103 36000 36000 35455 35750 -435 2 18 +1 Hover/Click
Mar24 231103 35800 35930 35740 35930 -445 7 129 +6 Hover/Click
Total Volume and Open Interest 11,946 20,442 -222  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231103 112~220 114~270 112~120 113~210 +1~050 705,756 1,354,022 -7,970 Hover/Click
Mar24 231103 112~160 114~240 112~130 113~200 +1~050 4,077 9,726 +3,228 Hover/Click
Jun24 231103 113~280 113~280 113~280 113~280 +1~050 0 2 +0 Hover/Click
Total Volume and Open Interest 709,833 1,363,750 -4,742  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231103 107~175 108~250 107~125 108~115 +0~280 2,451,045 4,677,326 -7,612 Hover/Click
Mar24 231103 107~280 109~040 107~235 108~235 +0~295 7,450 13,669 +2,166 Hover/Click
Jun24 231103 109~015 109~075 109~015 109~075 +0~295 1 8 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231103 105~052 106~000 105~022 105~252 +0~194 1,928,564 5,850,942 +17,248 Hover/Click
Mar24 231103 105~166 106~132 105~152 106~070 +0~212 2,239 17,837 +920 Hover/Click
Jun24 231103 106~220 106~220 106~220 106~220 +0~212       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231103 101~112 101~225 101~103 101~210 +0~084 1,098,942 4,157,074 -107,255 Hover/Click
Mar24 231103 101~232 102~037 101~226 102~023 +0~096 2,938 17,037 +1,087 Hover/Click
Jun24 231103 102~151 102~151 102~151 102~151 +0~096       Hover/Click
Total Volume and Open Interest 1,101,880 4,174,111 -106,168  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231103 94.580 94.630 94.570 94.620 +0.035 385,283 1,609,445 +1,354  
Mar24 231103 94.680 94.790 94.660 94.775 +0.090 540,548 1,152,286 -17,534  
Jun24 231103 94.915 95.090 94.900 95.065 +0.130 545,428 1,070,619 +28,151  
Sep24 231103 95.200 95.425 95.185 95.390 +0.170 521,578 974,667 +94,393  
Dec24 231103 95.475 95.725 95.455 95.685 +0.190 546,670 970,742 +29,493  
Mar25 231103 95.715 95.975 95.695 95.935 +0.200 333,492 492,835 -23,494  
Jun25 231103 95.885 96.140 95.860 96.100 +0.200 315,082 580,339 -10,839  
Sep25 231103 95.975 96.215 95.950 96.180 +0.195 271,213 542,532 +5,967  
Dec25 231103 96.005 96.245 95.980 96.195 +0.180 264,131 578,340 -8,045  
Mar26 231103 96.015 96.250 95.985 96.190 +0.170 172,377 354,880 -12,900  
Jun26 231103 96.015 96.245 95.985 96.180 +0.165 157,985 281,420 -5,432  
Sep26 231103 96.000 96.235 95.975 96.160 +0.160 130,158 269,127 -4,632  
Dec26 231103 95.990 96.220 95.960 96.140 +0.155 98,105 198,261 +87  
Mar27 231103 95.965 96.190 95.935 96.105 +0.145 58,051 134,975 -1,115  
Jun27 231103 95.930 96.155 95.905 96.065 +0.140 54,060 123,628 -1,318  
Sep27 231103 95.890 96.115 95.870 96.020 +0.135 55,204 128,397 -2,465  
Dec27 231103 95.850 96.070 95.830 95.975 +0.130 58,732 108,399 -5,616  
Mar28 231103 95.810 96.015 95.780 95.925 +0.130 53,379 104,880 -1,352  
Total Volume and Open Interest 723,928 1,621,465 -30,501  
Ultra T-Bond(CBOT)
Dec23 231103 116~19 119~03 116~05 117~19 +1~13 406,117 1,564,884 -1,804  
Mar24 231103 118~14 119~27 118~05 118~17 +1~17 42 204 -8  
Jun24 231103 119~23 119~23 119~23 119~23 +1~17        
Total Volume and Open Interest 406,159 1,565,088 -1,812  
Ultra 10-Yr T-Note(CBOT)
Dec23 231103 110~240 112~085 110~165 111~190 +0~315 656,668 2,003,671 -9,191  
Mar24 231103 112~000 112~105 110~250 111~255 +0~315 6 33 +3  
Jun24 231103 111~185 111~185 111~185 111~185 +0~315        
Total Volume and Open Interest 656,674 2,003,704 -9,188  
30 Day Federal Funds(CBOT)
Nov23 231103 94.670 94.675 94.670 94.670 unch 19,084 506,350 -5,795  
Dec23 231103 94.650 94.665 94.640 94.660 +0.015 9,660 114,644 -913  
Jan24 231103 94.630 94.660 94.620 94.655 +0.030 113,923 378,805 +2,598  
Feb24 231103 94.595 94.650 94.590 94.645 +0.045 89,505 258,967 +8,068  
Mar24 231103 94.615 94.680 94.610 94.670 +0.050 10,053 49,026 +461  
Apr24 231103 94.640 94.730 94.635 94.715 +0.070 57,387 198,256 -15  
Total Volume and Open Interest 350,535 1,663,921 +7,764  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231103 144.00 144.29 143.93 144.04 +0.04 2,104 14,298 +225 Hover/Click
Mar24 231103 143.55 143.55 143.55 143.55 -0.30 4 14 +4 Hover/Click
Jun24 231103 143.55 143.55 143.55 143.55 -0.30       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231103 123.14 124.98 122.58 124.62 +1.82 161,838 240,752 +7,394  
Mar24 231103 123.84 124.50 123.84 124.50 +1.84 35 1,016 +7  
Jun24 231103 124.48 124.48 124.48 124.48 +1.82        
Total Volume and Open Interest 161,873 241,768 +7,401  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231103 129.90 130.76 129.67 130.54 +0.63 1,404,202 1,489,589 +74,812 Hover/Click
Mar24 231103 129.93 130.92 129.93 130.76 +0.65 630 3,261 +64 Hover/Click
Jun24 231103 130.35 130.35 130.35 130.35 +0.64 0 2 +0 Hover/Click
Total Volume and Open Interest 1,404,832 1,492,852 +74,876  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231103 116.51 116.94 116.40 116.80 +0.23 1,003,499 1,324,847 +28,251 Hover/Click
Mar24 231103 116.38 116.38 116.34 116.34 +0.23 1,053 2,918 +912 Hover/Click
Jun24 231103 117.98 117.98 117.98 117.98 +0.21       Hover/Click
Total Volume and Open Interest 1,004,552 1,327,765 +29,163  
Euro-Schatz(EUREX)
Dec23 231103 105.18 105.28 105.14 105.22 +0.01 865,769 2,151,929 -7,138  
Mar24 231103 105.60 105.60 105.60 105.60 +0.03 1,284 6,958 +303  
Jun24 231103 105.85 105.85 105.85 105.85 +0.01        
Total Volume and Open Interest 867,053 2,158,887 -6,835  
3-Mth Euribor(EUREX)
Dec23 231103 96.030 96.040 96.030 96.040 unch 520 142 +118  
Mar24 231103 96.170 96.185 96.170 96.180 unch 539 267 +142  
Jun24 231103 96.405 96.435 96.400 96.435 +0.015 19 27 +18  
Total Volume and Open Interest 1,170 604 +320  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231103 94~13 95~20 94~07 95~10 +0~29 247,625 451,787 -3,746 Hover/Click
Mar24 231103 95~14 95~14 95~14 95~14 +0~29 0 16 +0 Hover/Click
Total Volume and Open Interest 247,625 451,803 -3,746  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231103 96.035 96.045 96.035 96.040 unch 141,040 639,281 +5,197  
Mar24 231103 96.180 96.195 96.160 96.180 unch 185,892 666,771 +2,927  
Jun24 231103 96.415 96.445 96.390 96.430 +0.005 163,664 563,519 +4,780  
Total Volume and Open Interest 1,404,679 4,099,405 +27,835  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231103 95.59 95.62 95.58 95.59 unch 35,146 300,193 -4,052  
Mar24 231103 95.40 95.45 95.39 95.41 unch 30,706 242,958 +2,569  
Jun24 231103 95.35 95.40 95.34 95.36 unch 25,004 191,538 +1,946  
Sep24 231103 95.36 95.42 95.35 95.37 unch 17,339 137,648 +635  
Dec24 231103 95.43 95.49 95.41 95.44 +0.01 18,121 132,456 +45  
Mar25 231103 95.49 95.56 95.48 95.52 +0.02 15,014 67,928 +1,849  
Jun25 231103 95.54 95.61 95.53 95.58 +0.03 9,407 62,864 +1,229  
Sep25 231103 95.57 95.65 95.57 95.61 +0.03 5,580 46,868 +1,061  
Dec25 231103 95.61 95.62 95.60 95.61 +0.02 30 4,482 +0  
Mar26 231103 95.59 95.59 95.59 95.59 +0.01 0 1,715 +0  
Total Volume and Open Interest 156,393 1,189,505 +5,282  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231103 95.19 95.30 95.17 95.27 +0.07 242,928 1,223,277 -3,124  
Mar24 231103 95.27 95.27 95.27 95.27 +0.07        
Total Volume and Open Interest 242,928 1,223,277 -3,124  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231103 95.66 95.75 95.64 95.70 +0.03 199,593 835,545 -12,110  
Mar24 231103 95.70 95.70 95.70 95.70 +0.03        
Total Volume and Open Interest 199,593 835,545 -12,110  
Gold(CMX) Weekly Monthly
Dec23 231103 1993.5 2011.9 1989.3 1999.2 +5.7 158,650 365,275 -443 Hover/Click
Feb24 231103 2013.9 2032.2 2009.8 2019.6 +5.7 12,156 67,996 +5,478 Hover/Click
Apr24 231103 2032.5 2051.2 2030.9 2039.1 +5.8 2,752 23,414 +440 Hover/Click
Jun24 231103 2051.9 2071.5 2050.2 2058.9 +5.7 2,546 13,470 +549 Hover/Click
Aug24 231103 2071.6 2088.8 2070.1 2076.7 +5.3 379 4,533 +84 Hover/Click
Oct24 231103 2095.0 2095.0 2094.4 2094.4 +4.8 260 834 -46 Hover/Click
Dec24 231103 2104.9 2120.0 2104.9 2111.7 +3.8 1,681 3,754 +175 Hover/Click
Feb25 231103 2129.0 2129.0 2129.0 2129.0 +3.1 0 107 +0 Hover/Click
Apr25 231103 2144.8 2144.8 2144.8 2144.8 +2.7 2 99 +2 Hover/Click
Jun25 231103 2161.7 2161.7 2161.7 2161.7 +2.7 102 862 +102 Hover/Click
Aug25 231103 2181.6 2181.6 2181.6 2181.6 +2.7 0 2 +0 Hover/Click
Total Volume and Open Interest 178,605 480,981 +6,364  
Silver(CMX) Weekly Monthly
Dec23 231103 2287.5 2341.5 2267.5 2328.5 +43.9 45,115 92,695 -394 Hover/Click
Mar24 231103 2322.5 2374.5 2301.5 2362.3 +43.9 4,563 24,828 +1,133 Hover/Click
May24 231103 2338.5 2391.5 2326.0 2386.4 +44.0 522 6,185 -27 Hover/Click
Jul24 231103 2365.0 2418.5 2350.0 2409.9 +43.6 241 2,184 +4 Hover/Click
Sep24 231103 2379.0 2433.4 2379.0 2433.4 +43.4 27 564 +2 Hover/Click
Dec24 231103 2414.5 2466.3 2414.5 2466.3 +43.7 64 335 +36 Hover/Click
Mar25 231103 2504.7 2504.7 2504.7 2504.7 +43.7       Hover/Click
Total Volume and Open Interest 50,710 127,592 +762  
Platinum(NYMEX) Weekly Monthly
Jan24 231103 932.6 945.7 929.2 944.3 +13.7 21,354 67,858 -22 Hover/Click
Apr24 231103 937.5 951.8 936.9 950.6 +13.9 873 4,619 -196 Hover/Click
Jul24 231103 946.0 956.8 946.0 956.5 +13.8 268 275 -20 Hover/Click
Oct24 231103 963.3 963.3 963.3 963.3 +13.7 5 57 +0 Hover/Click
Total Volume and Open Interest 22,533 72,916 -235  
Palladium(NYMEX) Weekly Monthly
Dec23 231103 1122.50 1141.00 1112.00 1128.30 +17.70 2,914 18,832 -98 Hover/Click
Mar24 231103 1130.50 1142.00 1118.50 1134.10 +17.80 329 4,409 +177 Hover/Click
Jun24 231103 1143.80 1143.80 1143.80 1143.80 +17.70 5 80 +3 Hover/Click
Total Volume and Open Interest 3,248 23,326 +82  
Copper(CMX) Weekly Monthly
Dec23 231103 368.80 370.50 365.30 368.15 +0.90 71,370 124,917 -1,936 Hover/Click
Mar24 231103 372.10 373.90 368.95 371.80 +0.80 16,601 60,871 +1,340 Hover/Click
May24 231103 374.25 375.90 371.70 374.20 +0.80 5,412 16,164 -339 Hover/Click
Jul24 231103 377.15 378.15 373.85 376.45 +0.90 2,039 9,042 +362 Hover/Click
Sep24 231103 377.75 379.25 374.90 378.25 +0.95 539 2,371 -4 Hover/Click
Total Volume and Open Interest 97,770 221,443 -1,529  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231103 33889 34232 33885 34137 +223 187,248 104,141 +2,225 Hover/Click
Mar24 231103 34241 34550 34213 34456 +228 182 546 +2 Hover/Click
Jun24 231103 34600 34795 34600 34705 +236 1 17 +1 Hover/Click
Sep24 231103 34773 34773 34773 34773 +227 0 2 +0 Hover/Click
Total Volume and Open Interest 187,431 104,706 +2,228  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231103 33906 34232 33884 34137 +223 94,846 22,978 -505 Hover/Click
Mar24 231103 34200 34550 34194 34456 +228 458 1,101 +42 Hover/Click
Jun24 231103 34451 34764 34451 34705 +236 1 11 +0 Hover/Click
Sep24 231103 34773 34773 34773 34773 +227       Hover/Click
Total Volume and Open Interest 95,305 24,090 -463  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231103 4327.50 4391.75 4325.50 4376.00 +40.25 1,819,596 2,126,220 -10,776 Hover/Click
Mar24 231103 4375.50 4439.00 4373.25 4423.75 +41.00 5,590 28,940 +2,135 Hover/Click
Jun24 231103 4430.50 4487.50 4424.25 4473.25 +41.00 133 4,104 -31 Hover/Click
Sep24 231103 4477.00 4529.00 4476.75 4516.00 +39.75 11 1,279 +3 Hover/Click
Total Volume and Open Interest 1,825,404 2,162,879 -8,668  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231103 4328.25 4391.75 4325.75 4376.00 +40.25 875,849 175,406 -908 Hover/Click
Mar24 231103 4377.00 4439.00 4372.50 4423.75 +41.00 2,497 3,405 +82 Hover/Click
Jun24 231103 4431.00 4488.00 4423.00 4473.25 +41.00 117 320 +39 Hover/Click
Sep24 231103 4500.00 4527.50 4474.25 4516.00 +39.75 2 20 +2 Hover/Click
Total Volume and Open Interest 878,465 179,156 -785  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231103 14928.00 15228.50 14925.50 15178.75 +180.75 652,481 251,956 +983 Hover/Click
Mar24 231103 15125.25 15415.25 15118.50 15366.75 +181.25 1,783 2,654 +147 Hover/Click
Jun24 231103 15339.75 15601.25 15327.25 15559.50 +181.75 9 49 +1 Hover/Click
Total Volume and Open Interest 654,273 254,786 +1,131  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231103 14931.25 15228.50 14924.25 15178.75 +180.75 1,049,634 100,931 +1,878 Hover/Click
Mar24 231103 15139.75 15415.25 15082.00 15366.75 +181.25 2,629 3,584 +144 Hover/Click
Jun24 231103 15335.00 15604.75 15322.75 15559.50 +181.75 108 235 +4 Hover/Click
Total Volume and Open Interest 1,052,374 104,775 +2,029  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231103 2440.90 2500.40 2437.40 2487.20 +47.60 15,120 39,505 +112 Hover/Click
Mar24 231103 2505.50 2514.30 2505.50 2505.50 +48.80 1 2 +1 Hover/Click
Jun24 231103 2525.50 2525.50 2525.50 2525.50 +49.20       Hover/Click
Total Volume and Open Interest 15,121 39,507 +113  
Volatility Index(CBOE)
Nov23 231103 16.65 16.80 16.00 16.15 -0.41 86,939 132,750 -805  
Dec23 231103 17.36 17.50 16.85 16.97 -0.37 62,364 127,811 +2,612  
Jan24 231103 18.60 18.72 18.15 18.22 -0.37 23,370 49,014 +2,803  
Feb24 231103 19.00 19.08 18.55 18.69 -0.31 9,350 24,764 +160  
Total Volume and Open Interest 194,816 365,111 +5,711  
S & P 600(CME)
Dec23 231103 1153.80 1157.70 1153.80 1153.80 +30.90 0 777 +0  
Mar24 231103 1166.10 1166.10 1166.10 1166.10 +31.20        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231103 1720.80 1779.60 1719.90 1767.70 +47.00 271,579 551,987 +2,402 Hover/Click
Mar24 231103 1740.20 1797.20 1737.80 1785.80 +47.40 242 1,375 +69 Hover/Click
Jun24 231103 1775.00 1812.50 1775.00 1804.80 +48.10 2 5 +2 Hover/Click
Total Volume and Open Interest 271,823 553,367 +2,473  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231103 1721.30 1779.50 1719.90 1767.70 +47.00 74,018 23,008 -1,055 Hover/Click
Mar24 231103 1740.00 1797.90 1736.70 1785.80 +47.40 481 692 +87 Hover/Click
Jun24 231103 1760.00 1812.90 1760.00 1804.80 +48.10 4 11 +0 Hover/Click
Total Volume and Open Interest 74,503 23,711 -968  
Nikkei 225(CME)
Dec23 231103 32330 32840 32240 32750 +420 7,117 15,118 +63  
Mar24 231103 32400 32805 32255 32725 +395 194 65 -13  
Total Volume and Open Interest 7,311 15,183 +50  
Nikkei 225(SGX) Weekly Monthly
Dec23 231103 31925 32445 31815 32395 +490 40,575 119,526 +113  
Mar24 231103 31830 32370 31795 32330 +490 100 1,135 +419  
Jun24 231103 32095 32095 32095 32095 +490 4 2,468 +4  
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 231103 32310 32825 32220 32735 +425 34,793 53,139 +1,850  
Mar24 231103 32580 32735 32170 32670 +425 123 548 +14  
Jun24 231103 32445 32445 32445 32445 +425        
Total Volume and Open Interest 34,916 53,688 +1,864  
Nikkei 225(CME) e-Mini Yen
Dec23 231103 32735 32735 32735 32735 +425        
Mar24 231103 32670 32670 32670 32670 +425 0 1 +0  
Jun24 231103 32445 32445 32445 32445 +425        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231103 7097.5 7100.5 7045.0 7055.5 -13.5 66,780 194,419 +1,867  
Dec23 231103 7097.5 7102.0 7060.0 7067.0 -13.5 93 1,325 +178  
Jan24 231103 7088.0 7088.0 7088.0 7088.0 -13.5        
Mar24 231103 7130.0 7130.0 7130.0 7130.0 -15.0        
Jun24 231103 7027.0 7027.0 7027.0 7027.0 -13.5        
Sep24 231103 7084.0 7084.0 7084.0 7084.0 -13.5        
Total Volume and Open Interest 66,873 195,745 +2,044  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231103 17296 17751 17296 17656 +363 109,664 115,850 -2,558  
Dec23 231103 17381 17820 17381 17737 +367 415 18,832 +49  
Jan24 231103 17791 17791 17791 17791 +366 0 1 +0  
Total Volume and Open Interest 110,197 137,884 -2,508  
DAX(EUREX) Weekly Monthly
Dec23 231103 15284.0 15338.0 15218.0 15263.0 +48.0 73,242 73,412 +589  
Mar24 231103 15435.0 15480.0 15420.0 15424.0 +48.0 71 124 +0  
Jun24 231103 15649.0 15649.0 15649.0 15649.0 +52.0 0 1 -1  
Total Volume and Open Interest 73,313 73,537 +588  
Mini-DAX(EUREX)
Dec23 231103 15282.0 15338.0 15217.0 15263.0 +48.0 46,654 17,049 +52  
Mar24 231103 15445.0 15485.0 15384.0 15424.0 +48.0 78 161 +35  
Jun24 231103 15649.0 15649.0 15649.0 15649.0 +52.0 0 7 +0  
Total Volume and Open Interest 46,732 17,217 +87  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231103 4202 4210 4176 4192 +10 1,203,827 3,111,839 +65,575  
Mar24 231103 4223 4239 4208 4223 +10 3,053 47,539 +2,469  
Jun24 231103 4166 4166 4166 4166 +10 29 15,469 +21  
Total Volume and Open Interest 1,206,909 3,178,101 +68,065  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231103 10670 10670 10591 10611 +4 31,999 149,632 -5,116  
Mar24 231103 10562 10584 10543 10553 +3 18 1,360 +1  
Jun24 231103 10435 10435 10435 10435 +4 0 540 +0  
Total Volume and Open Interest 32,017 151,695 -5,115  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231103 7478.50 7496.00 7406.00 7416.00 -41.00 125,005 488,991 +1,657  
Mar24 231103 7434.00 7437.00 7434.00 7437.00 -41.00 9 4,281 +1  
Jun24 231103 7452.50 7452.50 7452.50 7452.50 -44.00 0 949 +0  
Total Volume and Open Interest 125,014 494,222 +1,658  
SPI 200(SFE) Weekly Monthly
Dec23 231103 6906.0 6999.0 6896.0 6986.0 +79.0 50,703 237,612 +141  
Mar24 231103 6960.0 6960.0 6960.0 6960.0 +93.0 0 61 +0  
Jun24 231103 6960.0 6960.0 6960.0 6960.0 +93.0 0 125 +0  
Total Volume and Open Interest 50,763 237,877 +171  
FTSE MIB(ISE)
Dec23 231103 28500.00 28655.00 28430.00 28590.00 +197.00 26,566 102,303 +1,162  
Mar24 231103 28715.00 28770.00 28600.00 28760.00 +202.00 47 835 +41  
Jun24 231103 28258.00 28258.00 28258.00 28258.00 +205.00 0 3 +0  
Total Volume and Open Interest 26,613 103,141 +1,203  
KOSPI 200(KFE)
Dec23 231103 319.70 319.95 317.75 319.60 +3.45 287,143 287,627 -4,693  
Mar24 231103 318.95 319.10 317.30 318.75 +3.50 605 36,051 -404  
Jun24 231103 317.95 319.50 317.95 319.10 +2.10 0 14,607 +702  
Total Volume and Open Interest 287,749 354,332 -4,394  
GSCI(CME) Weekly Monthly
Nov23 231103 581.50 588.35 577.45 579.20 -4.65 3 608 +0  
Dec23 231103 581.20 589.10 581.10 581.20 -4.65        
Jan24 231103 583.70 583.70 583.70 583.70 +0.35        
Total Volume and Open Interest 3 608 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

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!