Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 07, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231107 1339.50 1366.00 1336.50 1348.75 +8.25 1,020 835 -176 Hover/Click
Jan24 231107 1362.25 1380.00 1356.75 1362.00 -2.00 144,882 289,199 +4,760 Hover/Click
Mar24 231107 1377.00 1391.00 1369.00 1374.00 -4.50 54,904 151,626 +1,816 Hover/Click
May24 231107 1389.25 1400.75 1379.75 1385.00 -6.00 26,776 118,864 -1,182 Hover/Click
Jul24 231107 1394.00 1403.75 1383.75 1389.25 -7.00 19,154 78,064 -263 Hover/Click
Aug24 231107 1374.25 1380.00 1361.75 1366.50 -8.25 3,149 6,026 -110 Hover/Click
Sep24 231107 1324.25 1328.00 1311.50 1316.00 -9.25 1,940 4,192 -206 Hover/Click
Nov24 231107 1301.00 1306.25 1290.25 1294.75 -9.75 13,461 63,935 -709 Hover/Click
Jan25 231107 1310.50 1312.25 1297.25 1301.25 -10.00 356 2,258 +80 Hover/Click
Mar25 231107 1303.25 1304.50 1290.25 1294.00 -9.75 243 1,555 +114 Hover/Click
May25 231107 1292.00 1301.75 1289.25 1292.00 -9.25 46 1,498 -1 Hover/Click
Jul25 231107 1301.25 1301.25 1292.00 1294.25 -9.00 10 156 +2 Hover/Click
Aug25 231107 1284.25 1284.25 1284.25 1284.25 -9.00 0 1 +0 Hover/Click
Sep25 231107 1254.50 1254.50 1254.50 1254.50 -9.00 0 5 +0 Hover/Click
Total Volume and Open Interest 265,986 718,743 +4,144  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231107 438.50 456.30 436.50 447.40 +9.90 58,341 148,862 -6,318 Hover/Click
Jan24 231107 431.40 446.30 428.80 438.80 +8.40 46,713 134,335 -2,200 Hover/Click
Mar24 231107 423.20 437.30 420.40 431.10 +7.90 28,330 89,922 +1,862 Hover/Click
May24 231107 418.70 431.20 415.30 425.60 +6.70 17,002 76,307 +341 Hover/Click
Jul24 231107 419.90 429.80 414.70 424.60 +5.90 7,368 44,814 +135 Hover/Click
Aug24 231107 415.40 425.40 411.10 420.90 +5.50 1,362 6,656 -147 Hover/Click
Sep24 231107 410.30 419.60 406.30 415.70 +4.90 664 4,110 -131 Hover/Click
Oct24 231107 401.40 413.00 400.40 409.40 +4.90 248 5,724 +3 Hover/Click
Dec24 231107 404.90 414.20 401.60 410.60 +4.90 1,772 15,705 +114 Hover/Click
Jan25 231107 406.60 412.80 400.60 409.30 +4.40 98 1,249 +15 Hover/Click
Total Volume and Open Interest 162,026 528,868 -6,270  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231107 50.88 50.88 49.25 49.49 -1.31 83,510 136,682 -5,817 Hover/Click
Jan24 231107 50.37 50.39 48.92 49.13 -1.23 45,917 110,465 +2,452 Hover/Click
Mar24 231107 50.31 50.34 48.86 49.15 -1.16 37,510 88,499 +3,121 Hover/Click
May24 231107 50.33 50.36 48.87 49.22 -1.11 20,970 55,874 +2,502 Hover/Click
Jul24 231107 50.24 50.33 48.78 49.18 -1.06 15,597 53,145 +1,331 Hover/Click
Aug24 231107 49.87 50.00 48.42 48.85 -1.01 2,934 13,277 +275 Hover/Click
Sep24 231107 49.50 49.62 48.04 48.48 -0.98 2,226 10,644 +86 Hover/Click
Oct24 231107 49.01 49.12 47.61 48.01 -0.96 1,282 7,622 -76 Hover/Click
Dec24 231107 48.84 48.97 47.45 47.83 -1.00 3,893 24,541 +400 Hover/Click
Jan25 231107 48.05 48.90 47.39 47.77 -0.99 186 1,568 -13 Hover/Click
Total Volume and Open Interest 214,192 505,785 +4,334  
Canola(WCE) Weekly Monthly
Nov23 231107 681.6 681.6 681.6 681.6 -1.9       Hover/Click
Jan24 231107 702.0 709.5 696.2 700.6 -1.9 20,184 142,686 -2,887 Hover/Click
Mar24 231107 710.8 717.0 704.0 708.4 -1.4 7,739 70,865 +368 Hover/Click
May24 231107 713.4 721.4 708.9 712.9 -1.7 2,490 41,783 +188 Hover/Click
Jul24 231107 716.5 724.8 714.2 716.9 -2.2 884 13,386 -220 Hover/Click
Nov24 231107 708.0 711.0 704.4 707.3 +0.1 559 6,825 +232 Hover/Click
Total Volume and Open Interest 31,856 275,666 -2,319  
Corn(CBOT) Weekly Monthly
Dec23 231107 477.00 477.50 468.00 468.50 -8.75 131,646 579,149 -9,773 Hover/Click
Mar24 231107 492.00 492.50 483.00 483.50 -9.00 68,103 388,154 +5,631 Hover/Click
May24 231107 501.75 501.75 492.75 493.25 -8.75 22,058 129,809 +1,825 Hover/Click
Jul24 231107 510.00 510.00 502.00 502.50 -7.75 21,896 142,013 +1,711 Hover/Click
Sep24 231107 512.25 512.25 504.50 505.25 -7.50 4,177 53,563 +463 Hover/Click
Dec24 231107 516.25 516.75 509.25 510.00 -7.25 9,696 121,413 +932 Hover/Click
Mar25 231107 525.25 526.25 519.75 520.75 -7.50 401 4,828 +47 Hover/Click
May25 231107 527.25 527.25 525.25 525.75 -7.25 139 1,268 +22 Hover/Click
Jul25 231107 530.00 530.00 525.00 525.50 -7.25 126 2,573 +66 Hover/Click
Sep25 231107 511.00 511.00 511.00 511.00 -6.00 23 88 +1 Hover/Click
Total Volume and Open Interest 258,399 1,427,170 +982  
Wheat(CBOT) Weekly Monthly
Dec23 231107 574.00 582.25 564.50 570.25 -5.50 68,699 216,542 -3,329 Hover/Click
Mar24 231107 601.00 607.75 591.00 596.00 -6.50 41,660 120,003 +5,601 Hover/Click
May24 231107 617.75 624.50 608.25 612.75 -7.25 12,798 48,972 +2,105 Hover/Click
Jul24 231107 633.75 639.50 623.75 628.00 -7.75 5,600 50,414 +354 Hover/Click
Sep24 231107 645.00 652.75 638.25 642.25 -7.25 1,370 10,609 -67 Hover/Click
Dec24 231107 666.50 667.75 653.75 658.00 -7.25 819 12,116 +170 Hover/Click
Total Volume and Open Interest 131,031 459,997 +4,864  
Wheat(KCBT) Weekly Monthly
Dec23 231107 644.75 645.50 629.75 632.50 -13.25 20,496 103,236 -1,808 Hover/Click
Mar24 231107 654.00 656.00 641.00 643.50 -13.25 11,585 65,940 +433 Hover/Click
May24 231107 664.50 664.50 649.25 651.50 -13.25 3,524 30,003 -28 Hover/Click
Jul24 231107 665.00 671.00 656.75 659.00 -12.50 1,441 23,855 +136 Hover/Click
Sep24 231107 676.00 680.50 667.25 669.25 -12.25 269 3,972 +110 Hover/Click
Dec24 231107 686.50 686.50 679.75 682.00 -11.50 103 2,782 +6 Hover/Click
Mar25 231107 686.00 687.25 685.25 687.25 -11.00 52 351 +31 Hover/Click
Total Volume and Open Interest 37,470 230,233 -1,120  
Wheat(MGE) Weekly Monthly
Dec23 231107 726.75 735.50 721.25 724.25 -4.50 6,539 38,306 -1,437 Hover/Click
Mar24 231107 742.75 751.75 737.75 740.50 -5.00 4,927 27,987 +88 Hover/Click
May24 231107 754.25 761.00 748.25 750.75 -5.75 1,164 6,747 +65 Hover/Click
Jul24 231107 762.50 770.00 758.75 759.50 -6.50 338 2,830 +119 Hover/Click
Sep24 231107 771.25 776.25 765.00 767.50 -6.50 72 2,459 +21 Hover/Click
Dec24 231107 783.75 783.75 776.25 778.50 -6.50 17 681 +7 Hover/Click
Total Volume and Open Interest 13,067 79,032 -1,137  
Oats(CBOT) Weekly Monthly
Dec23 231107 366.00 366.75 350.75 352.00 -16.25 454 2,262 +63 Hover/Click
Mar24 231107 384.50 384.50 370.00 371.25 -15.75 153 1,879 +73 Hover/Click
May24 231107 388.00 388.00 383.00 383.00 -15.00 29 140 +2 Hover/Click
Jul24 231107 394.25 394.25 394.25 394.25 -16.00 0 65 +0 Hover/Click
Total Volume and Open Interest 636 4,391 +138  
Rough Rice(CBOT) Weekly Monthly
Nov23 231107 16.19 16.32 16.19 16.32 +0.10 28 601 -78 Hover/Click
Jan24 231107 15.81 16.20 15.77 16.06 +0.25 732 8,947 -110 Hover/Click
Mar24 231107 16.07 16.36 16.07 16.31 +0.23 11 987 +0 Hover/Click
May24 231107 16.50 16.50 16.50 16.50 +0.23 2 6 +0 Hover/Click
Total Volume and Open Interest 777 11,187 -188  
Live Cattle(CME) Weekly Monthly
Dec23 231107 181.400 182.235 178.600 178.785 -2.545 25,073 98,660 -1,085 Hover/Click
Feb24 231107 181.850 182.200 177.750 178.435 -3.550 19,997 82,970 +4,182 Hover/Click
Apr24 231107 184.500 184.800 179.950 180.600 -4.000 11,000 49,794 +1,405 Hover/Click
Jun24 231107 179.685 179.880 175.330 175.700 -3.985 8,936 37,607 +550 Hover/Click
Aug24 231107 179.535 179.850 175.550 176.035 -3.750 4,236 14,071 +1,085 Hover/Click
Oct24 231107 183.800 184.035 179.900 180.330 -3.670 1,282 6,826 +110 Hover/Click
Total Volume and Open Interest 71,909 297,468 +6,925  
Feeder Cattle(CME) Weekly Monthly
Nov23 231107 237.485 237.700 231.185 232.235 -4.950 1,485 4,553 -179 Hover/Click
Jan24 231107 236.435 237.185 230.200 230.830 -5.605 6,091 23,313 -48 Hover/Click
Mar24 231107 239.130 239.800 232.880 233.250 -5.850 3,844 8,466 -71 Hover/Click
Apr24 231107 242.830 243.435 236.750 237.100 -5.750 2,137 4,143 -22 Hover/Click
May24 231107 246.500 246.600 240.185 240.380 -5.870 786 4,692 +37 Hover/Click
Aug24 231107 258.000 258.500 252.250 252.785 -5.215 494 3,567 +73 Hover/Click
Sep24 231107 260.000 260.000 254.035 254.400 -5.185 181 907 +27 Hover/Click
Total Volume and Open Interest 15,111 49,821 -145  
Lean Hogs(CME) Weekly Monthly
Dec23 231107 73.000 74.280 72.430 72.900 +0.500 20,517 80,760 -1,733 Hover/Click
Feb24 231107 76.580 77.780 75.550 76.030 +0.080 9,079 53,150 +458 Hover/Click
Apr24 231107 81.800 82.680 80.850 81.250 unch 3,565 31,922 +238 Hover/Click
May24 231107 87.180 87.700 86.530 86.830 +0.050 26 1,169 -1  
Jun24 231107 94.830 95.080 94.230 94.600 +0.170 2,053 13,000 +284 Hover/Click
Jul24 231107 96.250 96.500 95.950 96.430 +0.430 1,253 6,600 +246 Hover/Click
Aug24 231107 96.000 96.630 95.800 96.500 +0.700 525 4,257 +63 Hover/Click
Oct24 231107 83.550 84.050 83.330 83.950 +0.620 267 2,612 -52 Hover/Click
Total Volume and Open Interest 37,410 194,484 -482  
Class III Milk(CME) Weekly Monthly
Nov23 231107 17.15 17.21 17.05 17.06 -0.11 350 3,722 +130 Hover/Click
Dec23 231107 17.11 17.13 16.85 16.87 -0.24 451 5,887 +63 Hover/Click
Jan24 231107 17.20 17.21 17.00 17.04 -0.16 214 2,647 +115 Hover/Click
Feb24 231107 17.60 17.62 17.50 17.56 -0.15 87 1,393 +53 Hover/Click
Mar24 231107 18.01 18.02 17.96 17.96 -0.11 23 1,230 +21 Hover/Click
Apr24 231107 18.14 18.15 18.10 18.15 -0.15 2 880 +0 Hover/Click
May24 231107 18.16 18.25 18.16 18.25 unch 7 881 +5 Hover/Click
Jun24 231107 18.26 18.36 18.26 18.34 unch 1 937 +0 Hover/Click
Jul24 231107 18.50 18.50 18.50 18.50 -0.09 2 634 -2 Hover/Click
Aug24 231107 18.66 18.66 18.64 18.66 -0.04 2 649 -2 Hover/Click
Sep24 231107 18.69 18.69 18.66 18.69 -0.06 2 660 -2 Hover/Click
Oct24 231107 18.78 18.78 18.75 18.78 -0.06 1 419 +0 Hover/Click
Nov24 231107 18.74 18.74 18.74 18.74 unch 1 396 +0 Hover/Click
Total Volume and Open Interest 1,144 20,778 +381  
Cocoa(ICE) Weekly Monthly
Dec23 231107 3935 3969 3866 3883 -31 45,901 86,728 -14,239 Hover/Click
Mar24 231107 3950 3979 3890 3905 -36 51,622 111,154 +5,883 Hover/Click
May24 231107 3930 3951 3870 3884 -37 9,812 50,225 +2,865 Hover/Click
Jul24 231107 3891 3906 3836 3850 -29 6,038 35,195 +1,369 Hover/Click
Sep24 231107 3837 3852 3789 3805 -21 1,302 13,677 +98 Hover/Click
Dec24 231107 3753 3763 3703 3721 -21 3,758 10,128 +2,917 Hover/Click
Mar25 231107 3678 3699 3643 3653 -24 413 2,184 -44 Hover/Click
Total Volume and Open Interest 118,977 309,752 -1,071  
Coffee "C"(ICE) Weekly Monthly
Dec23 231107 173.40 173.65 169.15 170.75 -2.95 23,506 65,480 -2,573 Hover/Click
Mar24 231107 171.50 171.70 167.65 169.50 -2.20 21,831 72,698 +3,291 Hover/Click
May24 231107 171.65 172.15 168.15 169.85 -2.30 8,132 35,954 +633 Hover/Click
Jul24 231107 172.05 172.75 168.95 170.65 -2.30 2,686 10,816 -255 Hover/Click
Sep24 231107 173.05 173.45 169.85 171.50 -2.20 772 6,809 +85 Hover/Click
Dec24 231107 174.60 174.60 171.10 172.75 -2.10 455 9,818 +87 Hover/Click
Total Volume and Open Interest 57,533 204,371 +1,332  
Orange Juice(ICE) Weekly Monthly
Nov23 231107 398.45 398.45 391.00 392.50 +5.45 8 459 -8 Hover/Click
Jan24 231107 363.80 369.95 349.95 352.75 -6.50 793 7,359 +28 Hover/Click
Mar24 231107 355.10 360.95 344.25 346.80 -6.95 206 902 +7 Hover/Click
May24 231107 339.50 343.05 339.50 343.05 -5.45 84 285 +62 Hover/Click
Jul24 231107 333.30 335.95 333.30 335.95 -5.40 2 66 +1 Hover/Click
Sep24 231107 327.45 327.45 327.45 327.45 -2.90 0 5 +0 Hover/Click
Total Volume and Open Interest 1,095 9,084 +92  
Sugar #11(ICE) Weekly Monthly
Mar24 231107 27.92 28.14 27.52 27.59 -0.36 62,351 446,435 +4,772 Hover/Click
May24 231107 26.57 26.76 26.19 26.25 -0.34 17,629 150,364 -979 Hover/Click
Jul24 231107 25.39 25.54 25.05 25.10 -0.32 10,762 121,551 -173 Hover/Click
Oct24 231107 24.84 24.98 24.56 24.59 -0.29 6,679 81,547 +542 Hover/Click
Mar25 231107 24.71 24.80 24.44 24.47 -0.25 2,840 34,579 -47 Hover/Click
May25 231107 23.31 23.37 23.11 23.13 -0.18 909 16,294 +459 Hover/Click
Jul25 231107 22.17 22.21 21.98 22.06 -0.12 526 11,177 +104 Hover/Click
Oct25 231107 21.69 21.71 21.48 21.60 -0.09 479 9,655 +74 Hover/Click
Mar26 231107 21.60 21.63 21.54 21.56 -0.07 163 4,191 +82 Hover/Click
Total Volume and Open Interest 102,644 879,948 +4,950  
London Cocoa(LCE) Weekly Monthly
Dec23 231107 3390 3412 3380 3387 +9 4,731 61,918 -493 Hover/Click
Mar24 231107 3352 3367 3332 3338 -1 10,008 145,998 +1,082 Hover/Click
May24 231107 3216 3236 3197 3205 +2 3,726 56,533 +643 Hover/Click
Jul24 231107 3113 3135 3093 3103 +3 4,069 49,157 +477 Hover/Click
Sep24 231107 3048 3067 3025 3034 +2 2,993 23,532 +519 Hover/Click
Dec24 231107 2938 2959 2922 2935 +12 2,714 21,456 +606 Hover/Click
Mar25 231107 2898 2925 2885 2900 +16 1,453 16,064 +782 Hover/Click
Total Volume and Open Interest 29,726 375,615 +3,632  
London Sugar(LCE) Weekly Monthly
Dec23 231107 763.40 772.90 751.30 752.40 -11.00 9,407 20,388 -3,377 Hover/Click
Mar24 231107 751.40 758.00 742.60 743.90 -8.30 7,973 39,116 +565 Hover/Click
May24 231107 731.60 736.90 724.90 725.90 -6.00 2,179 18,892 -175 Hover/Click
Aug24 231107 703.30 707.00 697.30 697.90 -5.60 650 6,594 +127 Hover/Click
Oct24 231107 680.70 682.10 673.30 674.20 -5.00 129 3,216 +69 Hover/Click
Total Volume and Open Interest 20,666 92,426 -2,760  
Cotton(ICE) Weekly Monthly
Dec23 231107 77.95 78.16 76.25 76.48 -1.52 29,926 87,695 -6,545 Hover/Click
Mar24 231107 80.89 81.16 79.16 79.37 -1.55 16,592 71,026 +2,466 Hover/Click
May24 231107 82.00 82.20 80.28 80.49 -1.51 6,295 38,223 +473 Hover/Click
Jul24 231107 82.66 82.66 81.03 81.23 -1.43 2,921 19,981 +622 Hover/Click
Oct24 231107 79.78 80.11 78.94 78.94 -0.11 0 7 +0 Hover/Click
Dec24 231107 78.01 78.05 77.15 77.30 -0.92 2,694 20,106 +1,866 Hover/Click
Total Volume and Open Interest 58,452 237,653 -1,099  
Crude Oil(NYM) Weekly Monthly
Dec23 231107 80.93 81.05 77.09 77.37 -3.45 271,131 283,369 -16,185 Hover/Click
Jan24 231107 80.69 80.79 76.98 77.21 -3.39 131,579 240,849 +10,033 Hover/Click
Feb24 231107 80.43 80.48 76.80 76.98 -3.34 57,743 122,535 +1,299 Hover/Click
Mar24 231107 80.04 80.08 76.54 76.73 -3.25 42,125 109,970 -2,947 Hover/Click
Apr24 231107 79.36 79.36 76.30 76.46 -3.20 17,921 67,778 +1,784 Hover/Click
May24 231107 79.31 79.31 76.00 76.16 -3.14 9,669 47,766 -185 Hover/Click
Jun24 231107 78.91 78.95 75.66 75.85 -3.08 38,461 159,043 -2,598 Hover/Click
Jul24 231107 78.60 78.62 75.34 75.50 -3.05 8,196 38,652 -222 Hover/Click
Aug24 231107 77.31 77.31 75.02 75.13 -3.02 4,334 40,374 -723 Hover/Click
Sep24 231107 77.19 77.26 74.64 74.76 -2.99 13,945 61,926 +1,018 Hover/Click
Oct24 231107 77.00 77.00 74.26 74.38 -2.96 6,179 33,527 +737 Hover/Click
Nov24 231107 76.00 76.00 73.87 74.02 -2.92 4,990 33,971 +2,017 Hover/Click
Dec24 231107 76.45 76.48 73.48 73.65 -2.90 28,837 156,076 +3,412 Hover/Click
Jan25 231107 74.00 74.00 73.27 73.27 -2.86 209 23,623 -17 Hover/Click
Feb25 231107 72.91 72.91 72.91 72.91 -2.82 178 13,609 +62 Hover/Click
Mar25 231107 73.59 73.59 72.57 72.57 -2.79 1,143 17,214 +89 Hover/Click
Total Volume and Open Interest 650,379 1,689,918 -1,538  
e-miNY Crude Oil(NYM)
Dec23 231107 80.975 81.075 77.100 77.375 -3.450 11,588 2,727 -177  
Jan24 231107 80.700 80.750 76.950 77.200 -3.400 732 1,360 +27  
Feb24 231107 80.400 80.475 76.875 76.975 -3.350 247 471 +219  
Mar24 231107 79.625 80.125 76.550 76.725 -3.275 28 121 +6  
Apr24 231107 79.200 79.775 76.350 76.450 -3.200 5 24 -2  
May24 231107 77.000 79.375 76.050 76.150 -3.150 0 9 +0  
Jun24 231107 78.875 78.975 75.700 75.850 -3.075 15 54 -1  
Jul24 231107 78.200 78.575 75.400 75.500 -3.050 8 14 +0  
Aug24 231107 75.125 75.125 75.125 75.125 -3.025 0 10 +0  
Sep24 231107 76.175 76.175 74.750 74.750 -3.000 0 9 +0  
Total Volume and Open Interest 12,646 4,974 +59  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231107 295.90 296.08 281.62 283.84 -11.40 45,859 71,838 -4,211 Hover/Click
Jan24 231107 288.64 289.23 276.11 277.85 -11.07 34,072 56,192 +1,016 Hover/Click
Feb24 231107 283.54 283.54 272.72 274.19 -10.58 12,434 34,541 -224 Hover/Click
Mar24 231107 278.58 278.61 268.76 270.10 -10.19 8,474 34,313 -337 Hover/Click
Apr24 231107 273.04 273.04 264.25 265.19 -9.65 6,403 23,073 +83 Hover/Click
May24 231107 265.50 266.39 260.73 261.64 -9.24 2,822 11,776 -237 Hover/Click
Jun24 231107 266.00 266.00 258.50 259.45 -8.84 3,524 24,842 +172 Hover/Click
Jul24 231107 262.50 263.00 258.41 258.74 -8.60 1,004 6,395 +7 Hover/Click
Aug24 231107 266.50 266.50 257.55 258.47 -8.41 460 4,915 +27 Hover/Click
Sep24 231107 263.00 263.00 257.88 258.72 -8.24 357 8,018 +24 Hover/Click
Oct24 231107 263.00 263.00 258.35 258.79 -8.08 245 2,599 +5 Hover/Click
Nov24 231107 261.50 262.08 258.00 258.27 -7.95 251 2,622 +25 Hover/Click
Dec24 231107 260.51 261.47 256.50 257.21 -7.84 473 15,576 +72 Hover/Click
Jan25 231107 258.05 258.20 256.06 256.06 -7.74 30 1,510 +14 Hover/Click
Total Volume and Open Interest 116,419 303,720 -3,561  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231107 223.95 225.05 215.70 216.77 -6.82 49,241 98,384 -5,653 Hover/Click
Jan24 231107 223.72 223.72 214.41 215.27 -7.27 40,292 72,987 +1,471 Hover/Click
Feb24 231107 223.53 223.57 215.00 215.90 -7.30 14,199 26,675 -232 Hover/Click
Mar24 231107 224.23 224.23 216.63 217.44 -7.25 8,005 29,704 +422 Hover/Click
Apr24 231107 242.36 242.55 236.56 237.43 -7.10 3,729 20,042 +21 Hover/Click
May24 231107 242.17 242.17 237.16 237.96 -7.19 1,983 11,802 +167 Hover/Click
Jun24 231107 244.31 244.34 236.40 237.14 -7.12 4,310 22,759 +524 Hover/Click
Jul24 231107 237.90 237.90 234.69 234.97 -7.04 1,958 7,298 +62 Hover/Click
Aug24 231107 232.73 232.89 231.30 231.89 -7.07 1,143 3,872 +56 Hover/Click
Sep24 231107 232.46 232.46 227.67 227.82 -7.17 1,128 4,245 +155 Hover/Click
Total Volume and Open Interest 127,263 310,905 -2,693  
e-miNY RBOB Gasoline(NYM)
Dec23 231107 216.77 216.77 216.77 216.77 -6.82 1 2 +1  
Jan24 231107 215.27 215.27 215.27 215.27 -7.27        
Feb24 231107 215.90 215.90 215.90 215.90 -7.30        
Mar24 231107 217.44 217.44 217.44 217.44 -7.25        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Dec23 231107 3.273 3.295 3.099 3.140 -0.124 185,742 157,942 +5,311 Hover/Click
Jan24 231107 3.566 3.593 3.458 3.463 -0.101 105,291 223,141 +3,671 Hover/Click
Feb24 231107 3.531 3.539 3.410 3.415 -0.098 28,010 70,103 +2,058 Hover/Click
Mar24 231107 3.290 3.303 3.181 3.189 -0.085 35,838 168,329 +1,384 Hover/Click
Apr24 231107 3.130 3.148 3.048 3.064 -0.066 31,792 97,069 +1,864 Hover/Click
May24 231107 3.183 3.192 3.099 3.119 -0.058 18,157 73,371 +1,076 Hover/Click
Jun24 231107 3.297 3.305 3.218 3.241 -0.052 6,353 22,467 +330 Hover/Click
Jul24 231107 3.426 3.426 3.341 3.367 -0.045 6,772 42,363 +776 Hover/Click
Aug24 231107 3.459 3.462 3.382 3.403 -0.049 3,447 17,804 +147 Hover/Click
Sep24 231107 3.442 3.447 3.369 3.385 -0.052 4,627 27,490 +667 Hover/Click
Oct24 231107 3.521 3.527 3.451 3.463 -0.054 13,724 63,580 +1,807 Hover/Click
Nov24 231107 3.874 3.876 3.809 3.814 -0.051 4,415 16,174 +96 Hover/Click
Dec24 231107 4.316 4.323 4.262 4.266 -0.048 4,140 25,476 +160 Hover/Click
Jan25 231107 4.615 4.615 4.554 4.559 -0.041 7,767 46,971 +44 Hover/Click
Feb25 231107 4.502 4.510 4.461 4.462 -0.038 1,239 10,357 +135 Hover/Click
Mar25 231107 4.119 4.119 4.080 4.085 -0.031 1,902 26,605 +340 Hover/Click
Total Volume and Open Interest 474,250 1,241,656 +24,333  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231107 85.15 85.19 81.40 81.61 -3.57 239,234 486,222 -13,821 Hover/Click
Feb24 231107 84.77 84.81 81.12 81.31 -3.48 168,273 314,458 +10,425 Hover/Click
Mar24 231107 84.41 84.41 80.84 81.03 -3.38 112,994 220,096 +12,098 Hover/Click
Apr24 231107 84.03 84.03 80.56 80.75 -3.29 46,096 118,634 +5,463 Hover/Click
May24 231107 83.67 83.67 80.29 80.48 -3.22 21,792 82,318 -375 Hover/Click
Jun24 231107 83.29 83.29 79.99 80.19 -3.14 55,522 166,300 +4,257 Hover/Click
Jul24 231107 82.72 82.72 79.68 79.87 -3.09 6,301 48,223 +6 Hover/Click
Aug24 231107 82.29 82.29 79.34 79.53 -3.04 4,568 47,847 +944 Hover/Click
Sep24 231107 81.96 81.96 79.00 79.19 -3.00 11,176 55,256 +513 Hover/Click
Oct24 231107 81.56 81.56 78.66 78.84 -2.98 2,179 36,216 -60 Hover/Click
Nov24 231107 81.19 81.21 78.34 78.49 -2.96 1,627 28,970 +39 Hover/Click
Dec24 231107 81.00 81.00 77.95 78.15 -2.93 37,825 180,870 -248 Hover/Click
Jan25 231107 78.41 78.46 77.80 77.80 -2.91 1,835 24,509 -611 Hover/Click
Feb25 231107 77.47 77.47 77.47 77.47 -2.88 400 20,140 +58 Hover/Click
Total Volume and Open Interest 726,477 2,097,079 +19,105  
Gas Oil(ICE) Weekly Monthly
Nov23 231107 889.00 889.00 848.25 857.00 -29.75 25,417 47,035 -7,309 Hover/Click
Dec23 231107 854.25 854.25 814.25 823.25 -29.50 74,725 159,781 +2,662 Hover/Click
Jan24 231107 839.25 839.25 801.00 811.00 -28.25 42,362 106,197 +3,129 Hover/Click
Feb24 231107 830.00 830.00 795.50 805.25 -27.00 18,944 48,473 -74 Hover/Click
Mar24 231107 820.75 820.75 788.75 798.25 -25.75 20,735 63,379 -641 Hover/Click
Apr24 231107 809.00 809.00 779.00 788.00 -24.00 12,754 34,561 +451 Hover/Click
May24 231107 802.00 802.00 774.75 781.25 -23.75 5,871 26,791 +1,043 Hover/Click
Jun24 231107 796.25 796.50 768.75 776.75 -23.75 15,602 41,936 +572 Hover/Click
Jul24 231107 789.00 790.00 767.50 774.00 -23.50 1,779 17,314 +9 Hover/Click
Aug24 231107 788.00 788.00 765.00 771.75 -23.00 1,033 12,496 +71 Hover/Click
Total Volume and Open Interest 230,683 667,957 +311  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231107 80.80 80.80 77.10 77.37 -3.45 34,298 87,427 -1,660 Hover/Click
Jan24 231107 80.57 80.57 76.99 77.21 -3.39 44,718 86,528 +1,597 Hover/Click
Feb24 231107 80.00 80.01 76.81 76.98 -3.34 45,700 51,441 +2,197 Hover/Click
Mar24 231107 79.51 79.55 76.62 76.73 -3.26 32,593 41,541 -117 Hover/Click
Apr24 231107 79.12 79.15 76.39 76.46 -3.20 12,049 17,984 +474 Hover/Click
May24 231107 77.87 77.98 76.16 76.16 -3.14 3,423 10,421 -15 Hover/Click
Jun24 231107 78.42 78.42 75.74 75.85 -3.08 9,259 60,774 -104 Hover/Click
Jul24 231107 75.50 75.50 75.50 75.50 -3.05 912 14,564 +26 Hover/Click
Aug24 231107 75.40 75.40 75.13 75.13 -3.02 568 12,622 -145 Hover/Click
Sep24 231107 75.02 75.02 74.76 74.76 -2.99 1,402 28,236 -322 Hover/Click
Oct24 231107 74.38 74.38 74.38 74.38 -2.96 322 9,101 -90 Hover/Click
Nov24 231107 74.02 74.02 74.02 74.02 -2.92 51 9,189 -18 Hover/Click
Dec24 231107 75.50 75.50 73.60 73.65 -2.90 5,436 71,705 +1,041 Hover/Click
Jan25 231107 73.27 73.27 73.27 73.27 -2.86 2 7,924 +0 Hover/Click
Feb25 231107 72.91 72.91 72.91 72.91 -2.83 17 3,577 +4 Hover/Click
Mar25 231107 72.57 72.57 72.57 72.57 -2.79 42 3,394 +1 Hover/Click
Total Volume and Open Interest 196,880 600,867 +2,914  
US Dollar Index(ICE) Weekly Monthly
Dec23 231107 105.130 105.610 105.130 105.372 +0.327 13,611 40,058 -1,545 Hover/Click
Mar24 231107 104.790 105.190 104.790 104.993 +0.325 56 689 +6 Hover/Click
Jun24 231107 104.622 104.622 104.622 104.622 +0.325 1 6 +1 Hover/Click
Total Volume and Open Interest 13,668 40,756 -1,538  
Australian Dollar(CME) Weekly Monthly
Dec23 231107 64.98 65.20 64.11 64.40 -0.60 114,464 197,036 +2,156 Hover/Click
Mar24 231107 65.18 65.28 64.30 64.57 -0.61 95 512 -15 Hover/Click
Jun24 231107 65.02 65.02 64.49 64.70 -0.59 0 85 +0 Hover/Click
Total Volume and Open Interest 114,808 198,426 +2,175  
British Pound(CME) Weekly Monthly
Dec23 231107 123.50 123.50 122.65 122.98 -0.57 106,185 211,194 -2,081 Hover/Click
Mar24 231107 123.50 123.50 122.82 123.06 -0.56 108 2,518 -30 Hover/Click
Jun24 231107 123.12 123.12 122.94 123.12 -0.55 1 272 +1 Hover/Click
Total Volume and Open Interest 106,452 216,268 -2,152  
Canadian Dollar(CME) Weekly Monthly
Dec23 231107 73.05 73.06 72.60 72.71 -0.39 70,840 195,187 -5,711 Hover/Click
Mar24 231107 73.19 73.19 72.72 72.83 -0.39 274 4,130 +28 Hover/Click
Jun24 231107 72.92 72.95 72.90 72.93 -0.38 13 902 +0 Hover/Click
Sep24 231107 72.99 73.03 72.92 73.00 -0.39 0 283 +0 Hover/Click
Total Volume and Open Interest 71,195 200,988 -5,672  
Japanese Yen(CME) Weekly Monthly
Dec23 231107 67.10 67.13 66.79 66.90 -0.21 124,827 252,984 -4,409 Hover/Click
Mar24 231107 68.11 68.11 67.81 67.91 -0.23 237 2,204 +10 Hover/Click
Jun24 231107 69.13 69.13 68.81 68.88 -0.23 8 130 +1 Hover/Click
Total Volume and Open Interest 125,417 257,460 -4,229  
Swiss Franc(CME) Weekly Monthly
Dec23 231107 111.69 111.75 111.36 111.55 -0.23 13,977 55,015 -1,074 Hover/Click
Mar24 231107 112.64 112.70 112.53 112.70 -0.21 4 663 +4 Hover/Click
Jun24 231107 113.79 113.79 113.68 113.79 -0.21 0 137 +0 Hover/Click
Total Volume and Open Interest 14,001 56,061 -1,050  
EuroFX(CME) Weekly Monthly
Dec23 231107 107.40 107.41 106.82 107.13 -0.30 185,350 680,338 -327 Hover/Click
Mar24 231107 107.76 107.76 107.29 107.59 -0.30 1,093 11,499 -230 Hover/Click
Jun24 231107 108.00 108.12 107.76 108.04 -0.30 186 2,107 -143 Hover/Click
Total Volume and Open Interest 187,603 701,210 -780  
Mexican Peso(CME) Weekly Monthly
Dec23 231107 566.38 569.38 564.75 568.38 +1.75 54,141 210,526 -1,730 Hover/Click
Mar24 231107 557.25 559.75 556.38 559.75 +1.88 26 47 -6 Hover/Click
Total Volume and Open Interest 54,169 210,587 -1,738  
Brazilian Real(CME) Weekly Monthly
Dec23 231107 204.10 205.35 203.30 204.95 +1.00 11,792 54,310 +1,756 Hover/Click
Jan24 231107 203.40 204.60 202.65 204.25 +1.00 58 184 +23  
Feb24 231107 203.35 203.35 203.35 203.35 +0.95        
Mar24 231107 202.70 202.70 202.70 202.70 +0.95       Hover/Click
Total Volume and Open Interest 11,850 54,494 +1,779  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231107 112~240 114~110 112~150 113~310 +1~160 416,950 1,344,633 -5,288 Hover/Click
Mar24 231107 112~220 114~100 112~150 113~310 +1~170 582 10,132 +274 Hover/Click
Jun24 231107 114~070 114~070 114~070 114~070 +1~170 0 2 +0 Hover/Click
Total Volume and Open Interest 417,532 1,354,767 -5,014  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231107 107~230 108~095 107~195 108~040 +0~170 1,637,310 4,608,105 -56,589 Hover/Click
Mar24 231107 108~035 108~215 108~005 108~160 +0~170 4,874 15,657 +1,245 Hover/Click
Jun24 231107 109~080 109~080 109~080 109~080 +0~250 1 8 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231107 105~114 105~214 105~096 105~176 +0~090 1,300,338 5,933,965 +27,893 Hover/Click
Mar24 231107 105~244 106~032 105~230 105~314 +0~096 10,081 29,804 +7,013 Hover/Click
Jun24 231107 106~144 106~144 106~144 106~144 +0~096 1 1 +1 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231107 101~145 101~175 101~134 101~157 +0~014 737,093 4,166,001 -14,313 Hover/Click
Mar24 231107 101~273 101~307 101~261 101~287 +0~022 9,403 25,221 +4,988 Hover/Click
Jun24 231107 102~095 102~095 102~095 102~095 +0~022       Hover/Click
Total Volume and Open Interest 746,496 4,191,222 -9,325  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231107 94.620 94.625 94.610 94.620 +0.005 498,384 1,567,506 -37,265  
Mar24 231107 94.730 94.755 94.720 94.740 +0.005 472,725 1,186,576 +14,827  
Jun24 231107 94.980 95.015 94.955 94.995 +0.020 429,667 1,053,339 -3,677  
Sep24 231107 95.270 95.325 95.240 95.295 +0.035 416,815 970,272 +3,407  
Dec24 231107 95.555 95.625 95.525 95.590 +0.050 401,483 972,647 +22,987  
Mar25 231107 95.795 95.885 95.775 95.845 +0.060 299,314 512,981 +26,638  
Jun25 231107 95.965 96.060 95.955 96.020 +0.070 208,215 585,845 +6,209  
Sep25 231107 96.055 96.150 96.050 96.110 +0.070 189,264 546,759 +4,486  
Dec25 231107 96.085 96.175 96.075 96.140 +0.075 176,367 584,277 -579  
Mar26 231107 96.085 96.175 96.075 96.140 +0.075 112,050 342,231 +714  
Jun26 231107 96.085 96.170 96.065 96.135 +0.080 90,816 285,185 -2,240  
Sep26 231107 96.065 96.155 96.050 96.125 +0.085 88,773 276,332 +5,964  
Dec26 231107 96.045 96.140 96.030 96.110 +0.090 46,647 208,643 -54  
Mar27 231107 96.015 96.115 96.000 96.080 +0.090 31,459 134,922 +1,200  
Jun27 231107 95.980 96.085 95.960 96.050 +0.100 35,728 120,867 -1,533  
Sep27 231107 95.940 96.045 95.920 96.020 +0.110 32,923 128,399 +420  
Dec27 231107 95.895 96.005 95.875 95.980 +0.115 23,719 111,325 +606  
Mar28 231107 95.845 95.955 95.825 95.930 +0.115 28,754 105,085 -65  
Total Volume and Open Interest 295,599 1,635,959 +1,934  
Ultra T-Bond(CBOT)
Dec23 231107 116~09 118~10 115~28 117~25 +1~28 235,877 1,569,768 -2,460  
Mar24 231107 117~00 119~04 116~24 118~20 +1~28 595 1,155 +500  
Jun24 231107 119~26 119~26 119~26 119~26 +1~28        
Total Volume and Open Interest 236,472 1,570,923 -1,960  
Ultra 10-Yr T-Note(CBOT)
Dec23 231107 110~255 111~225 110~205 111~150 +0~265 427,929 2,010,171 +10,067  
Mar24 231107 111~200 111~285 111~170 111~220 +0~260 5 37 +3  
Jun24 231107 111~150 111~150 111~150 111~150 +0~260        
Total Volume and Open Interest 427,934 2,010,208 +10,070  
30 Day Federal Funds(CBOT)
Nov23 231107 94.673 94.673 94.670 94.670 -0.003 10,732 506,373 -793  
Dec23 231107 94.660 94.665 94.660 94.660 unch 6,878 116,163 +131  
Jan24 231107 94.650 94.655 94.645 94.650 unch 76,987 395,776 -1,949  
Feb24 231107 94.635 94.645 94.630 94.635 unch 129,999 298,020 +12,371  
Mar24 231107 94.660 94.670 94.650 94.660 +0.005 18,069 49,936 -1,346  
Apr24 231107 94.690 94.715 94.690 94.700 +0.005 92,937 179,231 -29,518  
Total Volume and Open Interest 395,955 1,707,945 -20,512  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231107 144.36 144.39 144.15 144.33 +0.01 1,229 15,077 +182 Hover/Click
Mar24 231107 143.78 143.78 143.78 143.78 +0.01 0 14 +0 Hover/Click
Jun24 231107 143.78 143.78 143.78 143.78 +0.01       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231107 122.62 125.62 122.00 125.28 +2.56 89,862 221,518 -17,982  
Mar24 231107 125.20 125.20 125.20 125.20 +2.60 8 1,023 +8  
Jun24 231107 125.20 125.20 125.20 125.20 +2.62        
Total Volume and Open Interest 89,870 222,541 -17,974  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231107 129.60 130.56 129.35 130.33 +0.65 777,210 1,332,843 -56,165 Hover/Click
Mar24 231107 130.21 130.66 130.21 130.57 +0.67 449 4,426 +264 Hover/Click
Jun24 231107 130.21 130.21 130.21 130.21 +0.67 0 2 +0 Hover/Click
Total Volume and Open Interest 777,659 1,337,271 -55,901  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231107 116.32 116.74 116.26 116.59 +0.19 681,206 1,264,095 -9,528 Hover/Click
Mar24 231107 116.14 116.14 116.14 116.14 +0.19 2,277 5,403 +2,270 Hover/Click
Jun24 231107 117.84 117.84 117.84 117.84 +0.22       Hover/Click
Total Volume and Open Interest 683,483 1,269,498 -7,258  
Euro-Schatz(EUREX)
Dec23 231107 105.10 105.21 105.08 105.16 +0.03 442,924 2,031,156 -47,572  
Mar24 231107 105.53 105.53 105.53 105.53 +0.04 801 8,173 +4  
Jun24 231107 106.22 106.22 106.22 106.22 +0.47        
Total Volume and Open Interest 443,725 2,039,329 -47,568  
3-Mth Euribor(EUREX)
Dec23 231107 96.035 96.040 96.035 96.040 unch 609 55 -88  
Mar24 231107 96.175 96.175 96.175 96.175 +0.005 1,031 196 -70  
Jun24 231107 96.420 96.420 96.420 96.420 +0.015 781 84 +12  
Total Volume and Open Interest 3,081 691 +61  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231107 94~18 95~19 94~15 95~15 +0~28 150,450 449,560 +1,112 Hover/Click
Mar24 231107 95~21 95~21 95~21 95~21 +0~28 68 83 +67 Hover/Click
Total Volume and Open Interest 150,518 449,643 +1,179  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231107 96.040 96.040 96.035 96.040 unch 50,655 636,752 +304  
Mar24 231107 96.170 96.180 96.165 96.175 +0.005 138,225 661,974 -11,046  
Jun24 231107 96.405 96.425 96.395 96.420 +0.015 126,971 537,998 -17,339  
Total Volume and Open Interest 811,992 4,055,980 -38,783  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231107 95.58 95.60 95.51 95.57 -0.02 44,679 309,472 +9,981  
Mar24 231107 95.43 95.44 95.33 95.42 -0.01 36,734 252,589 +5,345  
Jun24 231107 95.38 95.41 95.27 95.38 unch 22,332 198,092 +3,783  
Sep24 231107 95.39 95.43 95.28 95.40 +0.01 15,311 141,241 +397  
Dec24 231107 95.46 95.51 95.37 95.47 +0.01 17,747 139,212 +2,806  
Mar25 231107 95.54 95.60 95.45 95.56 +0.01 12,426 71,368 +1,286  
Jun25 231107 95.61 95.67 95.50 95.63 +0.01 10,905 70,195 +2,390  
Sep25 231107 95.65 95.72 95.58 95.68 +0.02 5,308 50,286 +1,892  
Dec25 231107 95.66 95.69 95.61 95.69 +0.02 642 5,001 +497  
Mar26 231107 95.66 95.68 95.58 95.68 +0.02 0 1,715 +0  
Total Volume and Open Interest 166,094 1,240,025 +28,377  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231107 95.26 95.30 95.19 95.30 +0.03 178,091 1,260,606 +33,897  
Mar24 231107 95.30 95.30 95.30 95.30 +0.03        
Total Volume and Open Interest 178,091 1,260,606 +33,897  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231107 95.70 95.75 95.61 95.74 +0.03 169,086 875,730 +35,327  
Mar24 231107 95.74 95.74 95.74 95.74 +0.03        
Total Volume and Open Interest 169,086 875,730 +35,327  
Gold(CMX) Weekly Monthly
Dec23 231107 1984.8 1985.2 1962.8 1973.5 -15.1 146,279 359,267 -5,198 Hover/Click
Feb24 231107 2005.0 2005.1 1983.2 1993.8 -15.2 13,855 74,987 +3,718 Hover/Click
Apr24 231107 2022.6 2023.0 2003.4 2013.2 -15.2 3,005 25,872 +883 Hover/Click
Jun24 231107 2044.4 2044.4 2023.6 2032.9 -15.3 2,417 15,139 +726 Hover/Click
Aug24 231107 2062.1 2062.1 2041.0 2050.7 -15.3 603 4,830 +43 Hover/Click
Oct24 231107 2076.7 2076.7 2058.2 2068.4 -15.5 221 835 +40 Hover/Click
Dec24 231107 2096.8 2096.8 2076.9 2086.3 -15.7 1,483 4,269 +769 Hover/Click
Feb25 231107 2103.7 2103.7 2103.7 2103.7 -15.7 14 107 +0 Hover/Click
Apr25 231107 2119.5 2119.5 2119.5 2119.5 -15.7 10 100 +1 Hover/Click
Jun25 231107 2136.4 2136.4 2136.4 2136.4 -15.7 9 867 +5 Hover/Click
Aug25 231107 2156.3 2156.3 2156.3 2156.3 -15.7 0 2 +0 Hover/Click
Total Volume and Open Interest 168,799 487,483 +1,567  
Silver(CMX) Weekly Monthly
Dec23 231107 2312.5 2317.0 2250.5 2258.9 -64.5 41,667 90,657 -3,159 Hover/Click
Mar24 231107 2345.5 2349.5 2284.0 2292.3 -65.2 8,250 28,348 +2,282 Hover/Click
May24 231107 2362.0 2362.0 2308.0 2316.2 -65.3 573 6,501 +82 Hover/Click
Jul24 231107 2365.0 2366.0 2335.0 2339.6 -65.6 140 2,310 +20 Hover/Click
Sep24 231107 2363.1 2363.1 2363.1 2363.1 -65.7 58 575 -13 Hover/Click
Dec24 231107 2395.8 2395.8 2395.8 2395.8 -65.7 19 336 -7 Hover/Click
Mar25 231107 2434.2 2434.2 2434.2 2434.2 -65.7       Hover/Click
Total Volume and Open Interest 50,820 129,499 -802  
Platinum(NYMEX) Weekly Monthly
Jan24 231107 913.2 915.4 896.6 898.0 -19.6 25,271 68,232 +1,149 Hover/Click
Apr24 231107 921.3 922.3 904.0 904.9 -19.7 512 4,846 +186 Hover/Click
Jul24 231107 925.6 925.8 911.2 911.9 -19.4 102 279 +3 Hover/Click
Oct24 231107 919.0 919.0 919.0 919.0 -19.3 9 58 +1 Hover/Click
Total Volume and Open Interest 25,933 73,524 +1,342  
Palladium(NYMEX) Weekly Monthly
Dec23 231107 1111.50 1115.00 1057.00 1062.80 -51.50 3,941 18,792 +40 Hover/Click
Mar24 231107 1106.50 1107.00 1064.00 1068.80 -52.30 1,233 5,344 +682 Hover/Click
Jun24 231107 1077.90 1077.90 1077.90 1077.90 -52.70 3 80 +0 Hover/Click
Total Volume and Open Interest 5,177 24,221 +722  
Copper(CMX) Weekly Monthly
Dec23 231107 371.20 371.35 364.60 367.90 -4.00 84,987 117,419 -3,251 Hover/Click
Mar24 231107 375.00 375.00 368.75 371.95 -3.65 22,798 63,729 +1,990 Hover/Click
May24 231107 377.00 377.00 371.60 374.75 -3.30 3,878 16,522 +480 Hover/Click
Jul24 231107 377.75 378.80 374.35 377.30 -3.00 2,149 9,741 +417 Hover/Click
Sep24 231107 378.20 381.10 377.00 379.50 -2.70 753 2,525 +109 Hover/Click
Total Volume and Open Interest 115,418 217,843 -365  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231107 34132 34268 34031 34215 +51 112,890 103,236 -304 Hover/Click
Mar24 231107 34380 34575 34358 34534 +52 24 665 +6 Hover/Click
Jun24 231107 34690 34826 34690 34770 +51 0 18 +0 Hover/Click
Sep24 231107 34856 34856 34856 34856 +60 0 2 +0 Hover/Click
Total Volume and Open Interest 112,914 103,921 -298  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231107 34132 34268 34031 34215 +51 55,236 22,664 +619 Hover/Click
Mar24 231107 34429 34583 34350 34534 +52 109 1,217 +20 Hover/Click
Jun24 231107 34719 34798 34719 34770 +51 3 17 +2 Hover/Click
Sep24 231107 34856 34856 34856 34856 +60       Hover/Click
Total Volume and Open Interest 55,348 23,898 +641  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231107 4380.00 4403.25 4366.00 4396.00 +11.75 1,348,878 2,134,071 +11,535 Hover/Click
Mar24 231107 4427.00 4450.75 4414.25 4444.00 +12.25 1,773 31,378 +1,519 Hover/Click
Jun24 231107 4476.00 4500.50 4464.75 4494.00 +12.50 535 4,485 +243 Hover/Click
Sep24 231107 4510.00 4538.50 4502.25 4538.50 +13.00 89 1,454 +87 Hover/Click
Total Volume and Open Interest 1,351,362 2,173,721 +13,384  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231107 4380.00 4403.50 4366.00 4396.00 +11.75 675,380 161,689 -6,663 Hover/Click
Mar24 231107 4428.75 4451.50 4414.00 4444.00 +12.25 1,318 3,592 +95 Hover/Click
Jun24 231107 4481.00 4500.00 4461.25 4494.00 +12.50 22 362 +2 Hover/Click
Sep24 231107 4509.00 4545.00 4506.00 4538.50 +13.00 0 19 +0 Hover/Click
Total Volume and Open Interest 676,720 165,668 -6,566  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231107 15215.00 15412.25 15176.00 15374.25 +141.75 496,129 258,320 +2,446 Hover/Click
Mar24 231107 15398.00 15604.50 15368.00 15567.75 +144.75 971 3,259 +228 Hover/Click
Jun24 231107 15580.00 15796.25 15576.75 15754.50 +141.50 2 50 -1 Hover/Click
Total Volume and Open Interest 497,102 261,756 +2,673  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231107 15216.75 15412.75 15175.75 15374.25 +141.75 857,920 94,549 -568 Hover/Click
Mar24 231107 15407.25 15605.25 15368.00 15567.75 +144.75 1,806 3,791 +109 Hover/Click
Jun24 231107 15609.75 15797.00 15572.75 15754.50 +141.50 20 265 +2 Hover/Click
Total Volume and Open Interest 859,748 98,630 -459  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231107 2459.50 2462.90 2443.30 2456.00 -7.10 13,649 39,178 -346 Hover/Click
Mar24 231107 2473.60 2473.60 2473.60 2473.60 -7.70 0 2 +0 Hover/Click
Jun24 231107 2493.30 2493.30 2493.30 2493.30 -7.80       Hover/Click
Total Volume and Open Interest 13,649 39,180 -346  
Volatility Index(CBOE)
Nov23 231107 15.70 15.97 15.40 15.50 -0.15 77,967 121,101 -10,925  
Dec23 231107 16.50 16.62 16.20 16.32 -0.06 72,355 139,889 +7,225  
Jan24 231107 17.70 17.85 17.50 17.60 -0.05 26,613 52,529 +4,048  
Feb24 231107 18.23 18.33 18.00 18.05 -0.13 9,815 26,078 +1,186  
Total Volume and Open Interest 197,639 372,113 +2,681  
S & P 600(CME)
Dec23 231107 1133.70 1133.70 1130.20 1133.70 -7.90 0 777 +0  
Mar24 231107 1145.80 1145.80 1145.80 1145.80 -8.00        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231107 1744.30 1746.80 1727.10 1740.10 -5.50 202,402 540,017 -3,358 Hover/Click
Mar24 231107 1761.50 1764.60 1745.90 1758.20 -5.40 105 1,457 +38 Hover/Click
Jun24 231107 1776.20 1776.20 1766.50 1776.20 -5.20 0 10 +0 Hover/Click
Total Volume and Open Interest 202,507 541,484 -3,320  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231107 1744.40 1746.90 1727.10 1740.10 -5.50 56,460 21,319 -1,255 Hover/Click
Mar24 231107 1761.00 1764.90 1745.10 1758.20 -5.40 237 781 +54 Hover/Click
Jun24 231107 1781.40 1781.40 1765.00 1776.20 -5.20 3 13 -1 Hover/Click
Total Volume and Open Interest 56,700 22,113 -1,202  
Nikkei 225(CME)
Dec23 231107 32615 32645 32215 32495 -115 4,373 15,435 +143  
Mar24 231107 32590 32615 32215 32490 -110 9 67 +1  
Total Volume and Open Interest 4,382 15,502 +144  
Nikkei 225(SGX) Weekly Monthly
Dec23 231107 32700 32755 32240 32260 -415 43,157 120,237 -74  
Mar24 231107 32685 32685 32195 32195 -415 22 1,157 +5  
Jun24 231107 31960 31960 31960 31960 -415 0 2,468 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231107 32700 32760 32250 32270 -400 895,382 383,185 +8,718  
Mar24 231107 32640 32685 32185 32210 -400 34,848 22,654 -1,456  
Jun24 231107 32380 32430 31930 31960 -400 1,803 2,632 +115  
Total Volume and Open Interest 974,722 473,895 +21,430  
Nikkei 225(JPX)
Dec23 231107 32710 32760 32250 32270 -400 66,047 227,503 +1,034  
Mar24 231107 32640 32670 32190 32210 -400 1,564 17,881 +174  
Jun24 231107 32370 32370 31960 31960 -400 10 13,200 +0  
Total Volume and Open Interest 67,651 302,519 +1,206  
Nikkei 225(CME) Yen
Dec23 231107 32590 32635 32205 32480 -120 34,499 57,764 +2,325  
Mar24 231107 32375 32550 32150 32410 -125 4 548 -1  
Jun24 231107 32175 32175 32175 32175 -135        
Total Volume and Open Interest 34,503 58,313 +2,324  
Nikkei 225(CME) e-Mini Yen
Dec23 231107 32480 32480 32480 32480 -120        
Mar24 231107 32410 32410 32410 32410 -125 0 1 +0  
Jun24 231107 32175 32175 32175 32175 -135        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231107 6990.5 7019.0 6969.5 6993.0 -27.5 45,348 192,369 -4,442  
Dec23 231107 6997.0 7019.0 6991.5 7004.5 -27.5 179 1,333 -14  
Jan24 231107 7025.5 7025.5 7025.5 7025.5 -27.5        
Mar24 231107 7066.5 7066.5 7066.5 7066.5 -27.5        
Jun24 231107 6964.0 6964.0 6964.0 6964.0 -27.5        
Sep24 231107 7019.0 7019.0 7019.0 7019.0 -28.5        
Total Volume and Open Interest 45,527 193,703 -4,456  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231107 18008 18038 17677 17718 -276 120,620 115,132 +1,730  
Dec23 231107 18088 18115 17763 17797 -277 2,159 18,530 +389  
Jan24 231107 17854 17854 17854 17854 -278 2 1 +0  
Total Volume and Open Interest 122,965 136,937 +2,102  
DAX(EUREX) Weekly Monthly
Dec23 231107 15194.0 15262.0 15133.0 15221.0 +15.0 44,090 67,671 -2,756  
Mar24 231107 15325.0 15400.0 15325.0 15382.0 +15.0 8 118 -1  
Jun24 231107 15603.0 15606.0 15603.0 15606.0 +16.0 0 1 +0  
Total Volume and Open Interest 44,098 67,790 -2,757  
Mini-DAX(EUREX)
Dec23 231107 15188.0 15262.0 15134.0 15221.0 +15.0 29,614 15,400 -837  
Mar24 231107 15306.0 15387.0 15306.0 15382.0 +15.0 12 160 -8  
Jun24 231107 15600.0 15606.0 15600.0 15606.0 +16.0 0 7 +0  
Total Volume and Open Interest 29,626 15,567 -845  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231107 4165 4178 4146 4165 -7 652,134 2,949,427 -59,056  
Mar24 231107 4185 4198 4183 4196 -7 109 47,562 +14  
Jun24 231107 4139 4139 4139 4139 -6 0 15,469 +0  
Total Volume and Open Interest 652,243 3,015,712 -59,042  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231107 10557 10639 10554 10598 +12 22,581 149,755 -746  
Mar24 231107 10565 10580 10540 10540 +11 24 1,380 +19  
Jun24 231107 10424 10424 10424 10424 +10 0 540 +0  
Total Volume and Open Interest 22,605 151,838 -772  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231107 7428.50 7441.00 7404.50 7421.00 -12.50 77,605 495,395 +1,113  
Mar24 231107 7441.00 7441.00 7441.00 7441.00 -13.50 3 4,280 -1  
Jun24 231107 7456.50 7456.50 7456.50 7456.50 -13.50 0 949 +0  
Total Volume and Open Interest 77,608 500,625 +1,112  
SPI 200(SFE) Weekly Monthly
Dec23 231107 7004.0 7015.0 6953.0 6990.0 -14.0 53,620 237,623 +1,633  
Mar24 231107 6956.0 6962.0 6956.0 6962.0 -14.0 1 61 +0  
Jun24 231107 6962.0 6962.0 6962.0 6962.0 -14.0 0 125 +0  
Total Volume and Open Interest 53,663 237,898 +1,673  
FTSE MIB(ISE)
Dec23 231107 28390.00 28585.00 28235.00 28302.00 -211.00 17,578 102,393 +1,413  
Mar24 231107 28500.00 28705.00 28420.00 28482.00 -201.00 22 880 +16  
Jun24 231107 27975.00 27975.00 27975.00 27975.00 -211.00 0 3 +0  
Total Volume and Open Interest 17,600 103,276 +1,429  
KOSPI 200(KFE)
Dec23 231107 334.90 335.00 324.95 328.40 -6.90 484,518 280,564 -5,190  
Mar24 231107 333.80 334.00 324.05 327.45 -6.45 1,432 34,879 -1,105  
Jun24 231107 332.00 332.80 325.00 327.90 -4.10 28 15,629 +1,019  
Total Volume and Open Interest 485,998 347,123 -5,273  
GSCI(CME) Weekly Monthly
Nov23 231107 568.50 568.50 561.75 561.75 -17.45 13 600 -4  
Dec23 231107 570.40 570.40 563.70 563.70 -17.50        
Jan24 231107 566.20 566.20 566.20 566.20 -12.50        
Total Volume and Open Interest 13 600 -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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!