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 Mon November 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231106 1327.50 1345.25 1327.50 1340.50 +13.00 2,203 1,011 -235 Hover/Click
Jan24 231106 1352.00 1369.75 1352.00 1364.00 +12.25 139,957 284,439 +1,946 Hover/Click
Mar24 231106 1367.00 1384.50 1364.25 1378.50 +12.00 52,502 149,810 -81 Hover/Click
May24 231106 1380.00 1397.00 1380.00 1391.00 +12.00 30,430 120,046 +202 Hover/Click
Jul24 231106 1389.00 1402.00 1386.75 1396.25 +12.00 24,818 78,327 -2,062 Hover/Click
Aug24 231106 1363.00 1379.25 1363.00 1374.75 +11.75 2,308 6,136 +26 Hover/Click
Sep24 231106 1316.00 1329.00 1316.00 1325.25 +9.75 1,166 4,398 +1 Hover/Click
Nov24 231106 1297.00 1309.50 1296.25 1304.50 +7.50 11,252 64,644 -247 Hover/Click
Jan25 231106 1305.00 1317.25 1304.25 1311.25 +7.50 835 2,178 -15 Hover/Click
Mar25 231106 1306.25 1307.50 1298.50 1303.75 +7.25 227 1,441 +56 Hover/Click
May25 231106 1298.50 1304.00 1296.75 1301.25 +6.75 310 1,499 +98 Hover/Click
Jul25 231106 1303.50 1304.75 1300.75 1303.25 +6.50 112 154 +2 Hover/Click
Aug25 231106 1293.25 1293.25 1293.25 1293.25 +6.00 0 1 +0 Hover/Click
Sep25 231106 1263.50 1263.50 1263.50 1263.50 +6.00 0 5 +0 Hover/Click
Total Volume and Open Interest 266,229 714,599 -321  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231106 442.80 446.00 433.00 437.50 -4.60 61,200 155,180 +1,411 Hover/Click
Jan24 231106 433.30 436.20 425.80 430.40 -1.80 53,336 136,535 -2,799 Hover/Click
Mar24 231106 423.90 426.80 418.30 423.20 unch 31,777 88,060 +3,222 Hover/Click
May24 231106 419.40 421.40 413.60 418.90 +0.60 22,770 75,966 +1,221 Hover/Click
Jul24 231106 417.00 420.80 413.30 418.70 +0.80 14,311 44,679 +450 Hover/Click
Aug24 231106 414.00 417.30 409.80 415.40 +0.80 1,268 6,803 -4 Hover/Click
Sep24 231106 410.00 411.70 405.20 410.80 +0.50 597 4,241 -77 Hover/Click
Oct24 231106 404.00 405.90 399.40 404.50 -0.10 829 5,721 +65 Hover/Click
Dec24 231106 408.20 408.50 400.60 405.70 -0.10 2,564 15,591 +312 Hover/Click
Jan25 231106 404.80 406.20 399.60 404.90 -0.10 160 1,234 -29 Hover/Click
Total Volume and Open Interest 189,087 535,138 +3,790  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231106 49.36 52.03 49.26 50.80 +1.44 71,488 142,499 -2,713 Hover/Click
Jan24 231106 49.20 51.48 49.10 50.36 +1.16 40,502 108,013 -2,017 Hover/Click
Mar24 231106 49.13 51.30 49.04 50.31 +1.18 41,634 85,378 -240 Hover/Click
May24 231106 49.17 51.26 49.09 50.33 +1.22 23,644 53,372 +139 Hover/Click
Jul24 231106 49.09 51.13 49.03 50.24 +1.25 19,124 51,814 +1,516 Hover/Click
Aug24 231106 49.00 50.70 49.00 49.86 +1.22 1,995 13,002 -29 Hover/Click
Sep24 231106 48.58 50.24 48.58 49.46 +1.20 1,377 10,558 +161 Hover/Click
Oct24 231106 48.54 49.68 48.40 48.97 +1.17 992 7,698 +189 Hover/Click
Dec24 231106 47.96 49.51 47.95 48.83 +1.15 4,503 24,141 +1,041 Hover/Click
Jan25 231106 48.52 49.40 48.20 48.76 +1.13 560 1,581 +84 Hover/Click
Total Volume and Open Interest 206,325 501,451 -1,577  
Canola(WCE) Weekly Monthly
Nov23 231106 683.5 683.5 683.5 683.5 +10.2       Hover/Click
Jan24 231106 692.5 706.5 692.5 702.5 +10.2 20,502 145,573 -1,881 Hover/Click
Mar24 231106 703.2 714.0 701.1 709.8 +8.6 6,168 70,497 +657 Hover/Click
May24 231106 708.1 719.1 706.7 714.6 +7.9 2,912 41,595 +761 Hover/Click
Jul24 231106 714.7 723.2 712.8 719.1 +6.8 1,230 13,606 +110 Hover/Click
Nov24 231106 704.9 709.0 702.0 707.2 +4.6 681 6,593 -74 Hover/Click
Total Volume and Open Interest 31,495 277,985 -826  
Corn(CBOT) Weekly Monthly
Dec23 231106 477.25 480.75 476.75 477.25 unch 200,217 588,922 -3,827 Hover/Click
Mar24 231106 492.25 495.75 491.50 492.50 +0.25 87,032 382,523 +539 Hover/Click
May24 231106 501.00 504.75 500.75 502.00 +0.50 29,184 127,984 +2,650 Hover/Click
Jul24 231106 510.00 513.25 509.50 510.25 +0.25 29,690 140,302 +6,830 Hover/Click
Sep24 231106 512.50 514.75 511.75 512.75 +0.25 7,015 53,100 +1,011 Hover/Click
Dec24 231106 517.00 519.25 516.25 517.25 -0.25 16,090 120,481 +716 Hover/Click
Mar25 231106 528.50 529.75 526.75 528.25 unch 507 4,781 +31 Hover/Click
May25 231106 533.25 534.25 532.25 533.00 -0.25 90 1,246 +0 Hover/Click
Jul25 231106 531.50 534.00 531.50 532.75 unch 92 2,507 +18 Hover/Click
Sep25 231106 517.00 517.00 516.25 517.00 unch 13 87 -1 Hover/Click
Total Volume and Open Interest 370,057 1,426,188 +8,031  
Wheat(CBOT) Weekly Monthly
Dec23 231106 573.00 577.75 566.50 575.75 +3.25 41,970 219,871 -4,291 Hover/Click
Mar24 231106 600.00 604.00 593.25 602.50 +3.25 23,297 114,402 +2,078 Hover/Click
May24 231106 617.25 622.00 610.75 620.00 +3.50 8,264 46,867 +796 Hover/Click
Jul24 231106 631.50 637.75 626.50 635.75 +3.75 3,741 50,060 +529 Hover/Click
Sep24 231106 643.50 651.25 640.50 649.50 +3.75 1,017 10,676 -84 Hover/Click
Dec24 231106 659.25 666.50 656.75 665.25 +3.75 874 11,946 -32 Hover/Click
Total Volume and Open Interest 79,272 455,133 -966  
Wheat(KCBT) Weekly Monthly
Dec23 231106 643.50 651.75 636.25 645.75 +2.25 14,979 105,044 -1,755 Hover/Click
Mar24 231106 654.75 662.25 647.50 656.75 +2.00 10,630 65,507 +1,399 Hover/Click
May24 231106 662.50 669.50 655.25 664.75 +2.50 4,437 30,031 +735 Hover/Click
Jul24 231106 665.00 676.00 662.50 671.50 +1.75 1,561 23,719 +543 Hover/Click
Sep24 231106 677.25 685.50 672.25 681.50 +2.00 144 3,862 +30 Hover/Click
Dec24 231106 686.75 697.00 685.50 693.50 +2.00 48 2,776 -9 Hover/Click
Mar25 231106 698.50 701.75 692.75 698.25 +1.75 20 320 +1 Hover/Click
Total Volume and Open Interest 31,819 231,353 +944  
Wheat(MGE) Weekly Monthly
Dec23 231106 720.00 731.00 716.00 728.75 +7.75 4,406 39,743 +244 Hover/Click
Mar24 231106 738.00 746.75 734.50 745.50 +6.00 2,915 27,899 +274 Hover/Click
May24 231106 750.00 757.50 746.75 756.50 +5.25 538 6,682 +28 Hover/Click
Jul24 231106 761.50 767.50 758.25 766.00 +4.00 262 2,711 -37 Hover/Click
Sep24 231106 768.00 775.00 768.00 774.00 +3.50 130 2,438 +39 Hover/Click
Dec24 231106 781.50 785.00 780.00 785.00 +3.25 45 674 +23 Hover/Click
Total Volume and Open Interest 8,296 80,169 +571  
Oats(CBOT) Weekly Monthly
Dec23 231106 372.00 375.00 359.00 368.25 -3.75 287 2,199 +27 Hover/Click
Mar24 231106 390.25 392.25 377.25 387.00 -3.75 79 1,806 +48 Hover/Click
May24 231106 398.00 398.00 398.00 398.00 -6.75 3 138 +3 Hover/Click
Jul24 231106 410.25 410.25 410.25 410.25 -6.25 0 65 +0 Hover/Click
Total Volume and Open Interest 369 4,253 +78  
Rough Rice(CBOT) Weekly Monthly
Nov23 231106 16.18 16.25 16.18 16.22 +0.00 24 679 -14 Hover/Click
Jan24 231106 15.86 15.91 15.77 15.81 -0.05 847 9,057 +89 Hover/Click
Mar24 231106 16.12 16.12 16.05 16.08 -0.05 71 987 +26 Hover/Click
May24 231106 16.27 16.27 16.27 16.27 -0.05 0 6 +0 Hover/Click
Total Volume and Open Interest 942 11,375 +101  
Live Cattle(CME) Weekly Monthly
Dec23 231106 183.185 183.285 181.235 181.330 -2.550 22,267 99,745 -2,336 Hover/Click
Feb24 231106 184.500 184.700 181.850 181.985 -3.250 15,194 78,788 +2,675 Hover/Click
Apr24 231106 187.130 187.300 184.435 184.600 -3.230 7,589 48,389 +1,060 Hover/Click
Jun24 231106 182.000 182.200 179.535 179.685 -3.015 4,767 37,057 +634 Hover/Click
Aug24 231106 181.785 182.080 179.600 179.785 -2.650 1,576 12,986 +291 Hover/Click
Oct24 231106 185.380 186.185 183.850 184.000 -2.400 785 6,716 +193 Hover/Click
Total Volume and Open Interest 52,563 290,543 +2,688  
Feeder Cattle(CME) Weekly Monthly
Nov23 231106 240.650 240.800 236.935 237.185 -3.415 2,162 4,732 -627 Hover/Click
Jan24 231106 239.735 240.035 236.235 236.435 -3.315 7,323 23,361 +632 Hover/Click
Mar24 231106 242.350 242.400 238.935 239.100 -3.250 3,252 8,537 -71 Hover/Click
Apr24 231106 246.050 246.050 242.685 242.850 -3.280 1,648 4,165 +268 Hover/Click
May24 231106 248.880 249.350 246.035 246.250 -3.380 1,171 4,655 +220 Hover/Click
Aug24 231106 261.450 261.450 257.980 258.000 -3.550 401 3,494 +60 Hover/Click
Sep24 231106 262.380 262.450 259.500 259.585 -3.190 122 880 +9 Hover/Click
Total Volume and Open Interest 16,119 49,966 +509  
Lean Hogs(CME) Weekly Monthly
Dec23 231106 71.750 72.830 71.630 72.400 +0.650 29,714 82,493 -4,398 Hover/Click
Feb24 231106 75.550 76.300 75.230 75.950 +0.470 12,935 52,692 -114 Hover/Click
Apr24 231106 80.950 81.550 80.550 81.250 +0.520 5,869 31,684 +523 Hover/Click
May24 231106 86.730 87.080 86.300 86.780 +0.450 74 1,170 +4  
Jun24 231106 93.530 94.700 93.530 94.430 +0.500 3,007 12,716 +231 Hover/Click
Jul24 231106 95.330 96.200 95.200 96.000 +0.670 1,600 6,354 -15 Hover/Click
Aug24 231106 95.080 96.000 94.980 95.800 +0.720 894 4,194 +134 Hover/Click
Oct24 231106 83.430 83.700 83.030 83.330 +0.300 537 2,664 +156 Hover/Click
Total Volume and Open Interest 54,725 194,966 -3,464  
Class III Milk(CME) Weekly Monthly
Nov23 231106 17.28 17.34 17.08 17.17 -0.16 201 3,592 -3 Hover/Click
Dec23 231106 17.25 17.26 17.04 17.11 -0.16 555 5,824 +96 Hover/Click
Jan24 231106 17.27 17.31 17.09 17.20 -0.18 159 2,532 -3 Hover/Click
Feb24 231106 17.63 17.71 17.60 17.71 -0.01 62 1,340 +25 Hover/Click
Mar24 231106 18.37 18.37 17.94 18.07 -0.08 21 1,209 +15 Hover/Click
Apr24 231106 18.08 18.30 18.08 18.30 unch 20 880 +4 Hover/Click
May24 231106 18.25 18.31 18.22 18.25 -0.04 30 876 +6 Hover/Click
Jun24 231106 18.31 18.43 18.31 18.34 -0.11 23 937 +13 Hover/Click
Jul24 231106 18.59 18.59 18.56 18.59 -0.06 3 636 -2 Hover/Click
Aug24 231106 18.70 18.70 18.67 18.70 -0.05 1 651 +0 Hover/Click
Sep24 231106 18.75 18.75 18.72 18.75 -0.05 1 662 +0 Hover/Click
Oct24 231106 18.86 18.86 18.81 18.84 +0.03 17 419 +0 Hover/Click
Nov24 231106 18.74 18.74 18.74 18.74 +0.03 1 396 +0 Hover/Click
Total Volume and Open Interest 1,095 20,397 +151  
Cocoa(ICE) Weekly Monthly
Dec23 231106 3900 3954 3865 3914 +16 25,573 100,967 -7,462 Hover/Click
Mar24 231106 3930 3964 3896 3941 +14 22,160 105,271 +4,363 Hover/Click
May24 231106 3908 3940 3875 3921 +16 5,992 47,360 +1,073 Hover/Click
Jul24 231106 3867 3899 3837 3879 +14 2,659 33,826 +186 Hover/Click
Sep24 231106 3823 3847 3790 3826 +10 687 13,579 +340 Hover/Click
Dec24 231106 3749 3753 3713 3742 -1 388 7,211 +8 Hover/Click
Mar25 231106 3676 3683 3645 3677 -11 291 2,228 +72 Hover/Click
Total Volume and Open Interest 57,820 310,823 -1,398  
Coffee "C"(ICE) Weekly Monthly
Dec23 231106 170.25 174.10 168.45 173.70 +2.80 22,293 68,053 -765 Hover/Click
Mar24 231106 169.15 172.00 166.75 171.70 +2.55 19,231 69,407 +2,478 Hover/Click
May24 231106 168.35 172.40 167.25 172.15 +2.55 7,413 35,321 +1,074 Hover/Click
Jul24 231106 169.45 173.15 168.15 172.95 +2.45 3,091 11,071 +24 Hover/Click
Sep24 231106 171.15 173.85 169.10 173.70 +2.40 1,177 6,724 +199 Hover/Click
Dec24 231106 172.35 174.95 170.20 174.85 +2.45 726 9,731 +195 Hover/Click
Total Volume and Open Interest 54,106 203,039 +3,226  
Orange Juice(ICE) Weekly Monthly
Nov23 231106 377.50 387.05 377.50 387.05 +12.70 51 467 -51 Hover/Click
Jan24 231106 351.75 359.25 345.00 359.25 +10.00 1,560 7,331 -362 Hover/Click
Mar24 231106 344.00 353.75 339.85 353.75 +10.00 516 895 +2 Hover/Click
May24 231106 345.00 348.50 341.90 348.50 +10.00 56 223 +22 Hover/Click
Jul24 231106 334.70 341.35 334.70 341.35 +9.65 0 65 +0 Hover/Click
Sep24 231106 330.35 330.35 330.35 330.35 +7.00 0 5 +0 Hover/Click
Total Volume and Open Interest 2,183 8,992 -389  
Sugar #11(ICE) Weekly Monthly
Mar24 231106 27.65 28.08 27.59 27.95 +0.18 41,662 441,663 +3,761 Hover/Click
May24 231106 26.25 26.67 26.24 26.59 +0.19 11,875 151,343 -487 Hover/Click
Jul24 231106 25.13 25.45 25.05 25.42 +0.22 6,850 121,724 +831 Hover/Click
Oct24 231106 24.63 24.90 24.54 24.88 +0.21 2,527 81,005 +23 Hover/Click
Mar25 231106 24.49 24.74 24.40 24.72 +0.19 1,093 34,626 -77 Hover/Click
May25 231106 23.06 23.33 22.98 23.31 +0.21 524 15,835 +261 Hover/Click
Jul25 231106 21.97 22.20 21.90 22.18 +0.19 260 11,073 -7 Hover/Click
Oct25 231106 21.47 21.70 21.47 21.69 +0.20 268 9,581 +8 Hover/Click
Mar26 231106 21.42 21.63 21.41 21.63 +0.19 168 4,109 -10 Hover/Click
Total Volume and Open Interest 65,290 874,998 +4,323  
London Cocoa(LCE) Weekly Monthly
Dec23 231106 3389 3395 3342 3378 -4 8,238 62,411 -2,520 Hover/Click
Mar24 231106 3353 3357 3305 3339 -4 13,441 144,916 +2,386 Hover/Click
May24 231106 3203 3218 3171 3203 +1 4,537 55,890 +248 Hover/Click
Jul24 231106 3099 3110 3069 3100 +3 3,728 48,680 +128 Hover/Click
Sep24 231106 3029 3041 3003 3032 +5 1,906 23,013 +276 Hover/Click
Dec24 231106 2950 2952 2909 2923 -15 739 20,850 +266 Hover/Click
Mar25 231106 2905 2910 2871 2884 -15 304 15,282 +145 Hover/Click
Total Volume and Open Interest 32,904 371,983 +928  
London Sugar(LCE) Weekly Monthly
Dec23 231106 758.50 767.40 755.60 763.40 +5.80 7,291 23,765 -759 Hover/Click
Mar24 231106 747.00 755.10 746.10 752.20 +4.90 9,346 38,551 +1,037 Hover/Click
May24 231106 728.40 735.00 726.20 731.90 +4.40 2,003 19,067 -223 Hover/Click
Aug24 231106 700.10 705.70 699.60 703.50 +4.80 377 6,467 +19 Hover/Click
Oct24 231106 675.40 680.40 675.40 679.20 +5.20 32 3,147 +6 Hover/Click
Total Volume and Open Interest 19,079 95,186 +87  
Cotton(ICE) Weekly Monthly
Dec23 231106 79.42 79.97 77.86 78.00 -1.62 16,748 94,240 -2,039 Hover/Click
Mar24 231106 82.00 82.47 80.80 80.92 -1.20 11,629 68,560 +1,560 Hover/Click
May24 231106 83.34 83.50 81.88 82.00 -1.18 5,435 37,750 +790 Hover/Click
Jul24 231106 83.94 83.94 82.57 82.66 -1.02 1,572 19,359 +581 Hover/Click
Oct24 231106 79.05 79.05 79.05 79.05 -0.77 0 7 +0 Hover/Click
Dec24 231106 78.98 78.98 78.15 78.22 -0.65 231 18,240 -12 Hover/Click
Total Volume and Open Interest 35,615 238,752 +880  
Crude Oil(NYM) Weekly Monthly
Dec23 231106 81.13 82.24 80.66 80.82 +0.31 457,281 299,554 -358 Hover/Click
Jan24 231106 80.76 81.90 80.33 80.60 +0.37 213,053 230,816 +7,332 Hover/Click
Feb24 231106 80.35 81.48 79.94 80.32 +0.46 74,340 121,236 +3,265 Hover/Click
Mar24 231106 79.85 81.07 79.58 79.98 +0.52 51,077 112,917 -2,354 Hover/Click
Apr24 231106 79.27 80.64 79.23 79.66 +0.59 18,289 65,994 +726 Hover/Click
May24 231106 78.90 80.20 78.90 79.30 +0.63 11,590 47,951 -2,298 Hover/Click
Jun24 231106 78.67 79.80 78.32 78.93 +0.67 47,342 161,641 +1,164 Hover/Click
Jul24 231106 78.03 79.33 78.03 78.55 +0.72 7,720 38,874 -266 Hover/Click
Aug24 231106 77.79 78.85 77.78 78.15 +0.75 5,660 41,097 +2,723 Hover/Click
Sep24 231106 77.34 78.47 77.25 77.75 +0.78 12,378 60,908 +2,322 Hover/Click
Oct24 231106 77.09 78.04 77.09 77.34 +0.80 3,688 32,790 -1,207 Hover/Click
Nov24 231106 77.00 77.60 76.92 76.94 +0.80 2,906 31,954 +382 Hover/Click
Dec24 231106 75.83 77.22 75.83 76.55 +0.80 36,972 152,664 +1,540 Hover/Click
Jan25 231106 76.13 76.28 76.13 76.13 +0.80 259 23,640 -57 Hover/Click
Feb25 231106 76.25 76.25 75.73 75.73 +0.80 85 13,547 -11 Hover/Click
Mar25 231106 75.70 75.88 75.36 75.36 +0.80 814 17,125 +111 Hover/Click
Total Volume and Open Interest 963,284 1,691,456 +15,912  
e-miNY Crude Oil(NYM)
Dec23 231106 81.075 82.250 80.650 80.825 +0.325 16,103 2,904 -50  
Jan24 231106 80.775 81.875 80.375 80.600 +0.375 1,377 1,333 +78  
Feb24 231106 80.300 81.475 80.200 80.325 +0.475 70 252 +8  
Mar24 231106 79.725 81.025 79.725 80.000 +0.550 50 115 +17  
Apr24 231106 80.425 80.625 79.625 79.650 +0.575 8 26 +4  
May24 231106 79.300 80.200 79.300 79.300 +0.625 4 9 +0  
Jun24 231106 78.725 79.775 78.550 78.925 +0.675 22 55 +1  
Jul24 231106 79.300 79.325 78.550 78.550 +0.725 4 14 +0  
Aug24 231106 78.150 78.500 78.150 78.150 +0.750 0 10 +0  
Sep24 231106 77.750 77.750 77.750 77.750 +0.775 0 9 +0  
Total Volume and Open Interest 17,672 4,915 +76  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231106 292.09 297.28 291.21 295.24 +2.86 62,389 76,049 -1,814 Hover/Click
Jan24 231106 285.69 290.96 284.90 288.92 +2.89 46,521 55,176 +68 Hover/Click
Feb24 231106 281.11 286.78 280.98 284.77 +2.69 21,289 34,765 +1,139 Hover/Click
Mar24 231106 277.76 282.29 276.95 280.29 +2.57 12,307 34,650 +240 Hover/Click
Apr24 231106 272.38 276.72 271.68 274.84 +2.61 9,505 22,990 +467 Hover/Click
May24 231106 268.23 272.64 267.65 270.88 +2.59 3,578 12,013 +103 Hover/Click
Jun24 231106 265.69 270.00 265.12 268.29 +2.49 5,537 24,670 +282 Hover/Click
Jul24 231106 264.77 268.94 264.77 267.34 +2.41 1,456 6,388 -15 Hover/Click
Aug24 231106 267.20 268.46 266.65 266.88 +2.41 775 4,888 +60 Hover/Click
Sep24 231106 264.00 268.43 264.00 266.96 +2.41 757 7,994 +35 Hover/Click
Oct24 231106 267.18 268.21 266.72 266.87 +2.41 250 2,594 +6 Hover/Click
Nov24 231106 266.53 267.39 266.21 266.22 +2.38 438 2,597 +139 Hover/Click
Dec24 231106 265.33 266.54 262.43 265.05 +2.38 1,208 15,504 +26 Hover/Click
Jan25 231106 264.45 264.45 263.80 263.80 +2.36 131 1,496 +11 Hover/Click
Total Volume and Open Interest 166,331 307,281 +835  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231106 220.36 226.10 219.75 223.59 +3.49 41,630 104,037 -3,159 Hover/Click
Jan24 231106 219.66 224.98 219.06 222.54 +3.09 30,091 71,516 +219 Hover/Click
Feb24 231106 220.29 225.30 219.71 223.20 +3.12 12,870 26,907 +494 Hover/Click
Mar24 231106 222.05 226.63 221.30 224.69 +3.13 10,098 29,282 -157 Hover/Click
Apr24 231106 241.91 246.25 241.23 244.53 +3.00 4,066 20,021 +610 Hover/Click
May24 231106 242.58 246.78 241.79 245.15 +3.08 2,231 11,635 +340 Hover/Click
Jun24 231106 241.44 245.87 241.04 244.26 +3.05 3,552 22,235 +344 Hover/Click
Jul24 231106 239.54 243.51 239.54 242.01 +2.96 1,852 7,236 +241 Hover/Click
Aug24 231106 237.05 240.35 237.05 238.96 +2.92 1,168 3,816 -209 Hover/Click
Sep24 231106 233.33 236.42 233.33 234.99 +2.88 1,018 4,090 +11 Hover/Click
Total Volume and Open Interest 110,423 313,598 -859  
e-miNY RBOB Gasoline(NYM)
Dec23 231106 223.60 223.60 223.59 223.59 +3.49 0 1 +0  
Jan24 231106 222.54 222.54 222.54 222.54 +3.09        
Feb24 231106 223.20 223.20 223.20 223.20 +3.12        
Mar24 231106 224.69 224.69 224.69 224.69 +3.13        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231106 3.373 3.407 3.249 3.264 -0.251 110,113 152,631 +628 Hover/Click
Jan24 231106 3.660 3.693 3.556 3.564 -0.231 53,248 219,470 +264 Hover/Click
Feb24 231106 3.620 3.635 3.508 3.513 -0.221 16,706 68,045 -194 Hover/Click
Mar24 231106 3.370 3.381 3.270 3.274 -0.201 25,122 166,945 +3,707 Hover/Click
Apr24 231106 3.203 3.203 3.120 3.130 -0.143 24,366 95,205 +1,193 Hover/Click
May24 231106 3.215 3.232 3.163 3.177 -0.128 10,215 72,295 +446 Hover/Click
Jun24 231106 3.323 3.336 3.275 3.293 -0.113 5,272 22,137 +435 Hover/Click
Jul24 231106 3.443 3.449 3.390 3.412 -0.099 5,474 41,587 +396 Hover/Click
Aug24 231106 3.480 3.485 3.430 3.452 -0.094 2,768 17,657 -46 Hover/Click
Sep24 231106 3.461 3.466 3.413 3.437 -0.090 2,552 26,823 -169 Hover/Click
Oct24 231106 3.530 3.545 3.492 3.517 -0.084 10,123 61,773 +654 Hover/Click
Nov24 231106 3.868 3.877 3.840 3.865 -0.061 3,300 16,078 -257 Hover/Click
Dec24 231106 4.299 4.326 4.280 4.314 -0.039 4,052 25,316 +643 Hover/Click
Jan25 231106 4.588 4.613 4.571 4.600 -0.043 7,876 46,927 -3 Hover/Click
Feb25 231106 4.493 4.510 4.477 4.500 -0.042 1,105 10,222 +371 Hover/Click
Mar25 231106 4.101 4.124 4.096 4.116 -0.032 3,536 26,265 -115 Hover/Click
Total Volume and Open Interest 294,112 1,217,323 +7,892  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231106 85.55 86.46 84.88 85.18 +0.29 354,853 500,043 -24,981 Hover/Click
Feb24 231106 84.70 85.92 84.36 84.79 +0.39 175,286 304,033 +4,155 Hover/Click
Mar24 231106 84.39 85.46 83.94 84.41 +0.48 107,877 207,998 +7,907 Hover/Click
Apr24 231106 83.92 85.03 83.49 84.04 +0.55 49,994 113,171 +3,611 Hover/Click
May24 231106 83.50 84.62 83.09 83.70 +0.61 27,704 82,693 +1,285 Hover/Click
Jun24 231106 83.09 84.21 82.69 83.33 +0.64 65,533 162,043 -5,356 Hover/Click
Jul24 231106 82.67 83.79 82.59 82.96 +0.67 14,011 48,217 -360 Hover/Click
Aug24 231106 82.08 83.37 82.08 82.57 +0.68 13,446 46,903 +1,183 Hover/Click
Sep24 231106 81.69 82.97 81.64 82.19 +0.69 21,317 54,743 +219 Hover/Click
Oct24 231106 81.45 82.56 81.45 81.82 +0.70 9,698 36,276 +279 Hover/Click
Nov24 231106 81.07 82.18 81.07 81.45 +0.71 5,235 28,931 +589 Hover/Click
Dec24 231106 80.49 81.79 80.44 81.08 +0.71 43,382 181,118 -1,582 Hover/Click
Jan25 231106 80.92 81.30 80.71 80.71 +0.71 2,851 25,120 +516 Hover/Click
Feb25 231106 80.35 80.35 80.35 80.35 +0.71 1,917 20,082 +409 Hover/Click
Total Volume and Open Interest 911,487 2,077,974 -12,275  
Gas Oil(ICE) Weekly Monthly
Nov23 231106 876.50 895.25 874.50 886.75 +0.25 41,872 54,344 -10,241 Hover/Click
Dec23 231106 841.75 860.25 841.25 852.75 +2.25 105,526 157,119 -1,824 Hover/Click
Jan24 231106 828.25 846.00 828.25 839.25 +2.50 68,549 103,068 +1,934 Hover/Click
Feb24 231106 822.75 838.25 822.75 832.25 +2.75 33,025 48,547 -695 Hover/Click
Mar24 231106 815.00 829.50 814.50 824.00 +2.75 29,383 64,020 +737 Hover/Click
Apr24 231106 804.50 816.75 802.75 812.00 +3.00 10,577 34,110 +1,465 Hover/Click
May24 231106 797.25 809.50 796.50 805.00 +3.00 4,426 25,748 +434 Hover/Click
Jun24 231106 791.50 804.75 791.25 800.50 +3.25 17,585 41,364 -768 Hover/Click
Jul24 231106 788.75 801.50 788.75 797.50 +3.25 1,888 17,305 +175 Hover/Click
Aug24 231106 786.00 798.50 786.00 794.75 +3.25 1,278 12,425 +153 Hover/Click
Total Volume and Open Interest 327,043 667,646 -8,519  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231106 81.23 82.24 80.76 80.82 +0.31 79,319 89,087 -3,274 Hover/Click
Jan24 231106 80.90 81.92 80.55 80.60 +0.37 87,623 84,931 +3,900 Hover/Click
Feb24 231106 80.32 81.48 80.18 80.32 +0.46 79,007 49,244 +729 Hover/Click
Mar24 231106 79.76 81.07 79.76 79.99 +0.53 54,187 41,658 +1,381 Hover/Click
Apr24 231106 79.36 80.63 79.36 79.66 +0.59 19,474 17,510 +57 Hover/Click
May24 231106 79.40 80.20 79.30 79.30 +0.63 6,033 10,436 +48 Hover/Click
Jun24 231106 78.94 79.77 78.93 78.93 +0.67 12,971 60,878 -490 Hover/Click
Jul24 231106 78.89 79.33 78.55 78.55 +0.72 645 14,538 +41 Hover/Click
Aug24 231106 78.44 78.88 78.15 78.15 +0.75 488 12,767 -70 Hover/Click
Sep24 231106 78.00 78.44 77.75 77.75 +0.78 1,521 28,558 +228 Hover/Click
Oct24 231106 77.60 77.88 77.34 77.34 +0.80 588 9,191 +224 Hover/Click
Nov24 231106 77.15 77.16 76.94 76.94 +0.80 44 9,207 -5 Hover/Click
Dec24 231106 76.65 77.19 76.55 76.55 +0.80 5,691 70,664 -226 Hover/Click
Jan25 231106 76.13 76.13 76.13 76.13 +0.80 12 7,924 +0 Hover/Click
Feb25 231106 75.74 75.74 75.74 75.74 +0.81 32 3,573 -3 Hover/Click
Mar25 231106 75.36 75.36 75.36 75.36 +0.80 42 3,393 -3 Hover/Click
Total Volume and Open Interest 348,569 597,953 +2,649  
US Dollar Index(ICE) Weekly Monthly
Dec23 231106 104.915 105.120 104.690 105.045 +0.185 26,327 41,603 -1,309 Hover/Click
Mar24 231106 104.600 104.695 104.345 104.668 +0.188 108 683 +11 Hover/Click
Jun24 231106 104.040 104.298 104.040 104.298 +0.180 0 5 +0 Hover/Click
Total Volume and Open Interest 26,435 42,294 -1,298  
Australian Dollar(CME) Weekly Monthly
Dec23 231106 65.17 65.33 64.94 65.00 -0.26 142,702 194,880 +5,864 Hover/Click
Mar24 231106 65.41 65.49 65.13 65.18 -0.26 146 527 +19 Hover/Click
Jun24 231106 65.29 65.60 65.29 65.29 -0.27 100 85 +20 Hover/Click
Total Volume and Open Interest 143,019 196,251 +5,894  
British Pound(CME) Weekly Monthly
Dec23 231106 123.78 124.32 123.41 123.55 -0.29 142,925 213,275 -4,950 Hover/Click
Mar24 231106 123.88 124.37 123.56 123.62 -0.30 137 2,548 +61 Hover/Click
Jun24 231106 123.95 124.42 123.61 123.67 -0.28 0 271 +0 Hover/Click
Total Volume and Open Interest 145,107 218,420 -5,013  
Canadian Dollar(CME) Weekly Monthly
Dec23 231106 73.24 73.41 73.02 73.10 -0.15 112,009 200,898 -1,690 Hover/Click
Mar24 231106 73.35 73.53 73.15 73.22 -0.15 746 4,102 -83 Hover/Click
Jun24 231106 73.52 73.62 73.28 73.31 -0.16 52 902 +50 Hover/Click
Sep24 231106 73.39 73.70 73.36 73.39 -0.15 0 283 +0 Hover/Click
Total Volume and Open Interest 112,860 206,660 -1,749  
Japanese Yen(CME) Weekly Monthly
Dec23 231106 67.41 67.41 67.07 67.11 -0.32 186,991 257,393 +26 Hover/Click
Mar24 231106 68.42 68.42 68.10 68.14 -0.32 281 2,194 +16 Hover/Click
Jun24 231106 69.32 69.32 69.11 69.11 -0.32 4 129 +2 Hover/Click
Total Volume and Open Interest 187,560 261,689 +27  
Swiss Franc(CME) Weekly Monthly
Dec23 231106 111.73 112.18 111.65 111.78 -0.08 24,022 56,089 +203 Hover/Click
Mar24 231106 112.91 113.31 112.79 112.91 -0.07 10 659 +1 Hover/Click
Jun24 231106 114.00 114.39 113.96 114.00 -0.08 0 137 +0 Hover/Click
Total Volume and Open Interest 24,042 57,111 +214  
EuroFX(CME) Weekly Monthly
Dec23 231106 107.47 107.75 107.35 107.43 -0.12 264,106 680,665 -1,999 Hover/Click
Mar24 231106 107.93 108.20 107.81 107.89 -0.12 1,619 11,729 +274 Hover/Click
Jun24 231106 108.45 108.65 108.30 108.34 -0.11 43 2,250 -39 Hover/Click
Total Volume and Open Interest 268,909 701,990 -1,447  
Mexican Peso(CME) Weekly Monthly
Dec23 231106 568.75 570.75 565.00 566.63 -3.50 99,161 212,256 +9,542 Hover/Click
Mar24 231106 562.00 562.00 556.75 557.88 -3.50 30 53 +5 Hover/Click
Total Volume and Open Interest 99,239 212,325 +9,511  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231106 59.9400 60.0300 59.6000 59.6800 -0.2900 44,393 50,828 -4,223 Hover/Click
Mar24 231106 59.9500 60.0300 59.6400 59.6900 -0.2900 1 37 +0 Hover/Click
Total Volume and Open Interest 44,394 50,866 -4,223  
Brazilian Real(CME) Weekly Monthly
Dec23 231106 203.65 204.40 203.05 203.95 +0.25 16,639 52,554 +4,306 Hover/Click
Jan24 231106 202.70 203.50 202.40 203.25 +0.25 208 161 +137  
Feb24 231106 202.40 202.40 202.40 202.40 +0.20        
Mar24 231106 201.75 201.75 201.75 201.75 +0.20       Hover/Click
Total Volume and Open Interest 16,847 52,715 +4,443  
Bitcoin RR(CME) Weekly Monthly
Nov23 231106 35310 35820 35030 35320 +515 6,829 16,095 -49 Hover/Click
Dec23 231106 35760 36165 35420 35730 +530 451 4,009 +39 Hover/Click
Jan24 231106 36225 36420 36040 36040 +545 55 170 -7 Hover/Click
Feb24 231106 36305 36610 36305 36305 +555 27 37 +19 Hover/Click
Mar24 231106 36495 36755 36495 36495 +565 3 131 +2 Hover/Click
Total Volume and Open Interest 7,365 20,446 +4  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231106 113~130 113~140 112~120 112~150 -1~060 715,888 1,349,921 -4,101 Hover/Click
Mar24 231106 113~120 113~140 112~130 112~140 -1~060 587 9,858 +132 Hover/Click
Jun24 231106 112~220 112~220 112~220 112~220 -1~060 0 2 +0 Hover/Click
Total Volume and Open Interest 716,475 1,359,781 -3,969  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231106 108~075 108~075 107~180 107~190 -0~245 2,877,522 4,664,694 -12,632 Hover/Click
Mar24 231106 108~200 108~200 107~300 107~310 -0~245 12,614 14,412 +743 Hover/Click
Jun24 231106 108~180 108~180 108~150 108~150 -0~245 1 7 -1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231106 105~232 105~234 105~082 105~086 -0~164 2,137,262 5,906,072 +55,130 Hover/Click
Mar24 231106 106~050 106~050 105~212 105~216 -0~172 12,146 22,791 +4,954 Hover/Click
Jun24 231106 106~046 106~046 106~046 106~046 -0~172       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231106 101~204 101~204 101~140 101~143 -0~065 1,155,690 4,180,314 +23,240 Hover/Click
Mar24 231106 102~010 102~012 101~263 101~265 -0~076 4,579 20,233 +3,196 Hover/Click
Jun24 231106 102~073 102~073 102~073 102~073 -0~076       Hover/Click
Total Volume and Open Interest 1,160,269 4,200,547 +26,436  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231106 94.620 94.625 94.610 94.615 -0.005 723,315 1,604,771 -4,674  
Mar24 231106 94.770 94.770 94.730 94.735 -0.040 745,007 1,171,749 +19,463  
Jun24 231106 95.055 95.055 94.965 94.975 -0.090 652,312 1,057,016 -13,603  
Sep24 231106 95.385 95.385 95.255 95.260 -0.130 590,320 966,865 -7,802  
Dec24 231106 95.675 95.675 95.535 95.540 -0.145 738,342 949,660 -21,082  
Mar25 231106 95.920 95.920 95.775 95.785 -0.150 384,996 486,343 -6,492  
Jun25 231106 96.075 96.075 95.940 95.950 -0.150 310,265 579,636 -703  
Sep25 231106 96.160 96.160 96.030 96.040 -0.140 275,850 542,273 -259  
Dec25 231106 96.175 96.175 96.060 96.065 -0.130 308,434 584,856 +6,516  
Mar26 231106 96.165 96.165 96.060 96.065 -0.125 176,738 341,517 -13,363  
Jun26 231106 96.155 96.155 96.050 96.055 -0.125 157,168 287,425 +6,005  
Sep26 231106 96.145 96.145 96.035 96.040 -0.120 130,550 270,368 +1,241  
Dec26 231106 96.115 96.115 96.015 96.020 -0.120 103,095 208,697 +10,436  
Mar27 231106 96.080 96.085 95.980 95.990 -0.115 65,091 133,722 -1,253  
Jun27 231106 96.040 96.045 95.945 95.950 -0.115 54,290 122,400 -1,228  
Sep27 231106 96.000 96.005 95.905 95.910 -0.110 56,923 127,979 -418  
Dec27 231106 95.955 95.960 95.860 95.865 -0.110 44,534 110,719 +2,320  
Mar28 231106 95.900 95.910 95.805 95.815 -0.110 51,785 105,150 +270  
Total Volume and Open Interest 511,302 1,634,025 +12,560  
Ultra T-Bond(CBOT)
Dec23 231106 117~03 117~09 115~26 115~29 -1~22 380,320 1,572,228 +7,344  
Mar24 231106 117~08 117~09 116~23 116~24 -1~25 1,045 655 +451  
Jun24 231106 117~30 117~30 117~30 117~30 -1~25        
Total Volume and Open Interest 381,365 1,572,883 +7,795  
Ultra 10-Yr T-Note(CBOT)
Dec23 231106 111~140 111~140 110~190 110~205 -0~305 738,491 2,000,104 -3,567  
Mar24 231106 111~200 111~200 110~275 110~280 -0~295 2 34 +1  
Jun24 231106 110~210 110~210 110~210 110~210 -0~295        
Total Volume and Open Interest 738,493 2,000,138 -3,566  
30 Day Federal Funds(CBOT)
Nov23 231106 94.670 94.673 94.670 94.673 +0.003 60,961 507,166 +816  
Dec23 231106 94.660 94.665 94.660 94.660 unch 19,895 116,032 +1,388  
Jan24 231106 94.655 94.655 94.650 94.650 -0.005 157,648 397,725 +18,920  
Feb24 231106 94.640 94.645 94.630 94.635 -0.010 123,577 285,649 +26,682  
Mar24 231106 94.670 94.670 94.655 94.655 -0.015 16,397 51,282 +2,256  
Apr24 231106 94.710 94.715 94.695 94.695 -0.020 79,070 208,749 +10,493  
Total Volume and Open Interest 535,282 1,728,457 +64,536  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231106 144.15 144.50 144.03 144.32 +0.28 1,707 14,895 +597 Hover/Click
Mar24 231106 143.77 143.77 143.77 143.77 +0.22 0 14 +0 Hover/Click
Jun24 231106 143.77 143.77 143.77 143.77 +0.22       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231106 124.04 124.18 122.18 122.72 -1.90 140,816 239,500 -1,252  
Mar24 231106 122.50 122.64 122.40 122.60 -1.90 1 1,015 -1  
Jun24 231106 122.58 122.58 122.58 122.58 -1.90        
Total Volume and Open Interest 140,817 240,515 -1,253  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231106 130.34 130.38 129.41 129.68 -0.86 1,147,935 1,389,008 -100,581 Hover/Click
Mar24 231106 130.57 130.57 129.74 129.90 -0.86 1,157 4,162 +901 Hover/Click
Jun24 231106 129.54 129.54 129.54 129.54 -0.81 0 2 +0 Hover/Click
Total Volume and Open Interest 1,149,092 1,393,172 -99,680  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231106 116.75 116.76 116.26 116.40 -0.40 865,206 1,273,623 -51,224 Hover/Click
Mar24 231106 116.20 116.20 115.93 115.95 -0.39 251 3,133 +215 Hover/Click
Jun24 231106 117.62 117.62 117.62 117.62 -0.36       Hover/Click
Total Volume and Open Interest 865,457 1,276,756 -51,009  
Euro-Schatz(EUREX)
Dec23 231106 105.21 105.22 105.08 105.13 -0.09 638,199 2,078,728 -73,201  
Mar24 231106 105.57 105.57 105.46 105.49 -0.11 1,549 8,169 +1,211  
Jun24 231106 105.75 105.75 105.75 105.75 -0.09        
Total Volume and Open Interest 639,748 2,086,897 -71,990  
3-Mth Euribor(EUREX)
Dec23 231106 96.035 96.040 96.035 96.040 unch 4 143 +1  
Mar24 231106 96.165 96.170 96.160 96.170 -0.010 63 266 -1  
Jun24 231106 96.410 96.415 96.395 96.405 -0.030 207 72 +45  
Total Volume and Open Interest 696 630 +26  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231106 95~01 95~05 94~13 94~19 -0~24 223,209 448,448 -3,339 Hover/Click
Mar24 231106 94~30 94~30 94~25 94~25 -0~21 0 16 +0 Hover/Click
Total Volume and Open Interest 223,209 448,464 -3,339  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231106 96.035 96.040 96.035 96.040 unch 103,402 636,448 -2,833  
Mar24 231106 96.170 96.175 96.155 96.170 -0.010 139,124 673,020 +6,249  
Jun24 231106 96.415 96.420 96.390 96.405 -0.025 133,594 555,337 -8,182  
Total Volume and Open Interest 1,170,156 4,094,763 -4,642  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231106 95.59 95.61 95.58 95.59 unch 42,613 299,491 -702  
Mar24 231106 95.41 95.46 95.40 95.43 +0.02 28,548 247,244 +4,286  
Jun24 231106 95.36 95.42 95.34 95.38 +0.02 18,954 194,309 +2,771  
Sep24 231106 95.37 95.45 95.35 95.39 +0.02 13,233 140,844 +3,196  
Dec24 231106 95.43 95.52 95.42 95.46 +0.02 19,069 136,406 +3,950  
Mar25 231106 95.52 95.61 95.50 95.55 +0.03 19,985 70,082 +2,154  
Jun25 231106 95.56 95.68 95.55 95.62 +0.04 11,785 67,805 +4,941  
Sep25 231106 95.60 95.72 95.58 95.66 +0.05 5,890 48,394 +1,526  
Dec25 231106 95.60 95.72 95.60 95.67 +0.06 528 4,504 +22  
Mar26 231106 95.66 95.66 95.66 95.66 +0.07 0 1,715 +0  
Total Volume and Open Interest 160,614 1,211,648 +22,143  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231106 95.26 95.37 95.23 95.27 unch 218,030 1,226,709 +3,432  
Mar24 231106 95.27 95.27 95.27 95.27 unch        
Total Volume and Open Interest 218,030 1,226,709 +3,432  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231106 95.69 95.80 95.67 95.71 +0.01 198,086 840,403 +4,858  
Mar24 231106 95.71 95.71 95.71 95.71 +0.01        
Total Volume and Open Interest 198,086 840,403 +4,858  
Gold(CMX) Weekly Monthly
Dec23 231106 1999.4 2000.1 1984.2 1988.6 -10.6 222,189 364,465 -810 Hover/Click
Feb24 231106 2019.6 2020.2 2004.8 2009.0 -10.6 11,669 71,269 +3,273 Hover/Click
Apr24 231106 2036.7 2039.1 2024.2 2028.4 -10.7 5,022 24,989 +1,575 Hover/Click
Jun24 231106 2056.0 2059.4 2044.9 2048.2 -10.7 3,744 14,413 +943 Hover/Click
Aug24 231106 2069.4 2072.3 2061.8 2066.0 -10.7 655 4,787 +254 Hover/Click
Oct24 231106 2086.9 2094.6 2083.2 2083.9 -10.5 176 795 -39 Hover/Click
Dec24 231106 2107.0 2110.3 2099.0 2102.0 -9.7 1,492 3,500 -254 Hover/Click
Feb25 231106 2119.4 2119.4 2119.4 2119.4 -9.6 17 107 +0 Hover/Click
Apr25 231106 2135.2 2135.2 2135.2 2135.2 -9.6 7 99 +0 Hover/Click
Jun25 231106 2154.1 2155.3 2152.1 2152.1 -9.6 0 862 +0 Hover/Click
Aug25 231106 2172.0 2172.0 2172.0 2172.0 -9.6 0 2 +0 Hover/Click
Total Volume and Open Interest 245,002 485,916 +4,935  
Silver(CMX) Weekly Monthly
Dec23 231106 2333.5 2336.0 2308.5 2323.4 -5.1 76,958 93,816 +1,121 Hover/Click
Mar24 231106 2362.0 2369.5 2343.0 2357.5 -4.8 6,009 26,066 +1,238 Hover/Click
May24 231106 2385.0 2393.0 2369.5 2381.5 -4.9 845 6,419 +234 Hover/Click
Jul24 231106 2412.0 2412.0 2398.0 2405.2 -4.7 242 2,290 +106 Hover/Click
Sep24 231106 2432.0 2432.0 2428.8 2428.8 -4.6 70 588 +24 Hover/Click
Dec24 231106 2461.5 2461.5 2461.5 2461.5 -4.8 16 343 +8 Hover/Click
Mar25 231106 2499.9 2499.9 2499.9 2499.9 -4.8       Hover/Click
Total Volume and Open Interest 84,271 130,301 +2,709  
Platinum(NYMEX) Weekly Monthly
Jan24 231106 941.6 943.0 912.7 917.6 -26.7 18,135 67,083 -775 Hover/Click
Apr24 231106 946.0 948.7 920.0 924.6 -26.0 227 4,660 +41 Hover/Click
Jul24 231106 948.7 953.5 927.1 931.3 -25.2 12 276 +1 Hover/Click
Oct24 231106 941.0 941.0 938.3 938.3 -25.0 4 57 +0 Hover/Click
Total Volume and Open Interest 18,408 72,182 -734  
Palladium(NYMEX) Weekly Monthly
Dec23 231106 1130.00 1138.50 1100.00 1114.30 -14.00 3,251 18,752 -80 Hover/Click
Mar24 231106 1142.50 1142.50 1108.00 1121.10 -13.00 475 4,662 +253 Hover/Click
Jun24 231106 1129.50 1130.60 1124.50 1130.60 -13.20 0 80 +0 Hover/Click
Total Volume and Open Interest 3,726 23,499 +173  
Copper(CMX) Weekly Monthly
Dec23 231106 367.50 372.55 366.65 371.90 +3.75 81,347 120,670 -4,247 Hover/Click
Mar24 231106 371.05 376.00 370.35 375.60 +3.80 13,908 61,739 +868 Hover/Click
May24 231106 373.40 378.20 373.40 378.05 +3.85 3,567 16,042 -122 Hover/Click
Jul24 231106 377.55 380.60 376.20 380.30 +3.85 1,502 9,324 +282 Hover/Click
Sep24 231106 379.60 382.20 379.20 382.20 +3.95 454 2,416 +45 Hover/Click
Total Volume and Open Interest 101,617 218,208 -3,235  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231106 34170 34230 34051 34164 +27 149,458 103,540 -601 Hover/Click
Mar24 231106 34468 34552 34379 34482 +26 240 659 +113 Hover/Click
Jun24 231106 34719 34775 34719 34719 +14 3 18 +1 Hover/Click
Sep24 231106 34796 34796 34796 34796 +23 0 2 +0 Hover/Click
Total Volume and Open Interest 149,701 104,219 -487  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231106 34174 34230 34051 34164 +27 87,170 22,045 -933 Hover/Click
Mar24 231106 34455 34552 34382 34482 +26 384 1,197 +96 Hover/Click
Jun24 231106 34749 34750 34719 34719 +14 6 15 +4 Hover/Click
Sep24 231106 34796 34796 34796 34796 +23       Hover/Click
Total Volume and Open Interest 87,560 23,257 -833  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231106 4379.25 4389.50 4364.25 4384.25 +8.25 1,803,552 2,122,536 -3,684 Hover/Click
Mar24 231106 4426.75 4436.75 4412.25 4431.75 +8.00 4,770 29,859 +919 Hover/Click
Jun24 231106 4473.00 4485.50 4462.50 4481.50 +8.25 326 4,242 +138 Hover/Click
Sep24 231106 4515.50 4525.50 4515.50 4525.50 +9.50 95 1,367 +88 Hover/Click
Total Volume and Open Interest 1,808,861 2,160,337 -2,542  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231106 4379.25 4389.50 4364.25 4384.25 +8.25 899,091 168,352 -7,054 Hover/Click
Mar24 231106 4425.50 4437.50 4411.00 4431.75 +8.00 2,116 3,497 +92 Hover/Click
Jun24 231106 4480.00 4484.00 4463.50 4481.50 +8.25 111 360 +40 Hover/Click
Sep24 231106 4525.50 4525.50 4513.75 4525.50 +9.50 1 19 -1 Hover/Click
Total Volume and Open Interest 901,320 172,234 -6,922  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231106 15187.00 15257.50 15138.00 15232.50 +53.75 633,835 255,874 +3,918 Hover/Click
Mar24 231106 15391.00 15446.00 15329.75 15423.00 +56.25 1,613 3,031 +377 Hover/Click
Jun24 231106 15586.00 15623.50 15537.75 15613.00 +53.50 17 51 +2 Hover/Click
Total Volume and Open Interest 635,465 259,083 +4,297  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231106 15187.00 15257.50 15138.00 15232.50 +53.75 1,085,949 95,117 -5,814 Hover/Click
Mar24 231106 15380.00 15447.50 15329.75 15423.00 +56.25 2,603 3,682 +98 Hover/Click
Jun24 231106 15592.50 15623.50 15526.00 15613.00 +53.50 229 263 +28 Hover/Click
Total Volume and Open Interest 1,088,786 99,089 -5,686  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231106 2492.20 2492.20 2453.30 2463.10 -24.10 15,468 39,524 +19 Hover/Click
Mar24 231106 2481.30 2506.20 2481.30 2481.30 -24.20 0 2 +0 Hover/Click
Jun24 231106 2501.10 2501.10 2501.10 2501.10 -24.40       Hover/Click
Total Volume and Open Interest 15,468 39,526 +19  
Volatility Index(CBOE)
Nov23 231106 16.10 16.18 15.59 15.65 -0.50 77,547 132,026 -724  
Dec23 231106 16.85 16.90 16.35 16.38 -0.59 61,806 132,664 +4,853  
Jan24 231106 18.25 18.25 17.60 17.65 -0.57 20,689 48,481 -533  
Feb24 231106 18.62 18.62 18.12 18.18 -0.51 7,815 24,892 +128  
Total Volume and Open Interest 177,379 369,432 +4,321  
S & P 600(CME)
Dec23 231106 1141.60 1141.60 1136.50 1141.60 -12.20 0 777 +0  
Mar24 231106 1153.80 1153.80 1153.80 1153.80 -12.30        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231106 1767.30 1772.30 1735.40 1745.60 -22.10 320,195 543,375 -8,612 Hover/Click
Mar24 231106 1783.60 1790.00 1754.00 1763.60 -22.20 323 1,419 +44 Hover/Click
Jun24 231106 1781.40 1804.90 1775.00 1781.40 -23.40 7 10 +5 Hover/Click
Total Volume and Open Interest 320,525 544,804 -8,563  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231106 1767.40 1772.30 1735.50 1745.60 -22.10 83,691 22,574 -434 Hover/Click
Mar24 231106 1781.30 1790.90 1755.10 1763.60 -22.20 552 727 +35 Hover/Click
Jun24 231106 1800.10 1800.10 1776.80 1781.40 -23.40 11 14 +3 Hover/Click
Total Volume and Open Interest 84,254 23,315 -396  
Nikkei 225(CME)
Dec23 231106 32770 32800 32485 32610 -140 3,845 15,292 +174  
Mar24 231106 32785 32785 32485 32600 -125 36 66 +1  
Total Volume and Open Interest 3,881 15,358 +175  
Nikkei 225(SGX) Weekly Monthly
Dec23 231106 32390 32825 32350 32675 +280 18,108 120,311 +785  
Mar24 231106 32480 32740 32480 32610 +280 139 1,152 +17  
Jun24 231106 32375 32375 32375 32375 +280 0 2,468 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231106 31925 32770 31815 32670 +790 940,281 374,467 +4,289  
Mar24 231106 31860 32700 31755 32610 +800 32,806 24,110 -679  
Jun24 231106 31585 32450 31500 32360 +790 1,334 2,517 +4  
Total Volume and Open Interest 1,017,005 452,465 +8,996  
Nikkei 225(JPX)
Dec23 231106 31930 32770 31810 32670 +790 64,111 226,469 +1,889  
Mar24 231106 31860 32700 31770 32610 +800 781 17,707 +271  
Jun24 231106 31540 32360 31540 32360 +790 1 13,200 -58  
Total Volume and Open Interest 64,898 301,313 +2,352  
Nikkei 225(CME) Yen
Dec23 231106 32750 32785 32470 32600 -135 23,752 55,439 +2,300  
Mar24 231106 32535 32705 32430 32535 -135 1 549 +1  
Jun24 231106 32310 32310 32310 32310 -135        
Total Volume and Open Interest 23,753 55,989 +2,301  
Nikkei 225(CME) e-Mini Yen
Dec23 231106 32600 32600 32600 32600 -135        
Mar24 231106 32535 32535 32535 32535 -135 0 1 +0  
Jun24 231106 32310 32310 32310 32310 -135        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231106 7055.0 7076.5 6994.0 7020.5 -35.0 53,656 196,811 +2,392  
Dec23 231106 7072.5 7081.0 7006.0 7032.0 -35.0 26 1,347 +22  
Jan24 231106 7053.0 7053.0 7053.0 7053.0 -35.0        
Mar24 231106 7094.0 7094.0 7094.0 7094.0 -36.0        
Jun24 231106 6991.5 6991.5 6991.5 6991.5 -35.5        
Sep24 231106 7047.5 7047.5 7047.5 7047.5 -36.5        
Total Volume and Open Interest 53,682 198,159 +2,414  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231106 17652 18072 17625 17994 +338 126,825 113,402 -2,448  
Dec23 231106 17717 18147 17703 18074 +337 1,640 18,141 -691  
Jan24 231106 17401 18268 17401 18132 +341 0 1 +0  
Total Volume and Open Interest 128,765 134,835 -3,049  
DAX(EUREX) Weekly Monthly
Dec23 231106 15267.0 15300.0 15168.0 15206.0 -57.0 65,488 70,427 -2,985  
Mar24 231106 15375.0 15375.0 15353.0 15367.0 -57.0 18 119 -5  
Jun24 231106 15590.0 15590.0 15590.0 15590.0 -59.0 0 1 +0  
Total Volume and Open Interest 65,506 70,547 -2,990  
Mini-DAX(EUREX)
Dec23 231106 15268.0 15300.0 15169.0 15206.0 -57.0 38,643 16,237 -812  
Mar24 231106 15370.0 15381.0 15344.0 15367.0 -57.0 34 168 +7  
Jun24 231106 15590.0 15590.0 15590.0 15590.0 -59.0 0 7 +0  
Total Volume and Open Interest 38,677 16,412 -805  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231106 4192 4203 4157 4172 -20 928,699 3,008,483 -103,356  
Mar24 231106 4218 4225 4190 4203 -20 84 47,548 +9  
Jun24 231106 4145 4145 4145 4145 -21 0 15,469 +0  
Total Volume and Open Interest 928,783 3,074,754 -103,347  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231106 10609 10630 10559 10586 -25 27,173 150,501 +869  
Mar24 231106 10540 10540 10507 10529 -24 4 1,361 +1  
Jun24 231106 10414 10414 10414 10414 -21 0 540 +0  
Total Volume and Open Interest 27,222 152,610 +915  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231106 7415.00 7459.50 7406.50 7433.50 +17.50 107,524 494,282 +5,291  
Mar24 231106 7448.00 7454.50 7448.00 7454.50 +17.50 4 4,281 +0  
Jun24 231106 7470.00 7470.00 7470.00 7470.00 +17.50 0 949 +0  
Total Volume and Open Interest 107,528 499,513 +5,291  
SPI 200(SFE) Weekly Monthly
Dec23 231106 6986.0 7018.0 6967.0 7004.0 +18.0 47,327 235,990 -1,622  
Mar24 231106 6980.0 6980.0 6976.0 6976.0 +16.0 0 61 +0  
Jun24 231106 6976.0 6976.0 6976.0 6976.0 +16.0 0 125 +0  
Total Volume and Open Interest 47,327 236,225 -1,652  
FTSE MIB(ISE)
Dec23 231106 28610.00 28730.00 28380.00 28513.00 -77.00 18,565 100,980 -1,323  
Mar24 231106 28685.00 28840.00 28545.00 28683.00 -77.00 57 864 +29  
Jun24 231106 28186.00 28186.00 28186.00 28186.00 -72.00 0 3 +0  
Total Volume and Open Interest 18,622 101,847 -1,294  
KOSPI 200(KFE)
Dec23 231106 324.00 335.30 323.20 335.30 +15.70 228,305 285,754 -1,873  
Mar24 231106 323.00 333.90 322.75 333.90 +15.15 431 35,984 -67  
Jun24 231106 326.95 332.00 326.95 332.00 +12.90 10 14,610 +3  
Total Volume and Open Interest 228,746 352,396 -1,936  
GSCI(CME) Weekly Monthly
Nov23 231106 582.70 583.25 578.60 579.20 unch 6 604 -4  
Dec23 231106 581.20 584.35 581.20 581.20 unch        
Jan24 231106 578.70 578.70 578.70 578.70 -5.00        
Total Volume and Open Interest 6 604 -4  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9