Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 08, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231108 1352.00 1368.75 1348.00 1349.00 +0.25 2,165 941 +106 Hover/Click
Jan24 231108 1362.00 1384.50 1361.00 1365.75 +3.75 192,413 290,730 +1,531 Hover/Click
Mar24 231108 1374.00 1394.00 1372.25 1377.00 +3.00 84,036 155,572 +3,946 Hover/Click
May24 231108 1385.25 1402.50 1383.25 1387.00 +2.00 44,720 117,083 -1,781 Hover/Click
Jul24 231108 1389.25 1405.25 1387.00 1390.00 +0.75 34,565 78,496 +432 Hover/Click
Aug24 231108 1367.25 1381.00 1363.50 1366.50 unch 2,662 5,991 -35 Hover/Click
Sep24 231108 1316.50 1328.25 1312.00 1314.75 -1.25 1,284 4,114 -78 Hover/Click
Nov24 231108 1293.00 1306.00 1290.25 1293.25 -1.50 12,452 63,945 +10 Hover/Click
Jan25 231108 1299.50 1312.50 1297.00 1299.75 -1.50 246 2,269 +11 Hover/Click
Mar25 231108 1303.00 1304.50 1289.25 1292.50 -1.50 54 1,592 +37 Hover/Click
May25 231108 1301.50 1301.50 1287.50 1290.50 -1.50 10 1,504 +6 Hover/Click
Jul25 231108 1301.25 1301.25 1290.50 1293.00 -1.25 17 150 -6 Hover/Click
Aug25 231108 1283.00 1283.00 1283.00 1283.00 -1.25 0 1 +0 Hover/Click
Sep25 231108 1253.25 1253.25 1253.25 1253.25 -1.25 0 5 +0 Hover/Click
Total Volume and Open Interest 374,680 722,948 +4,205  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231108 448.70 464.20 448.00 449.80 +2.40 76,646 141,111 -7,751 Hover/Click
Jan24 231108 439.90 452.10 437.90 439.00 +0.20 55,075 136,311 +1,976 Hover/Click
Mar24 231108 431.20 442.70 429.60 430.30 -0.80 39,061 93,596 +3,674 Hover/Click
May24 231108 426.40 435.90 423.70 424.10 -1.50 23,545 79,092 +2,785 Hover/Click
Jul24 231108 425.50 434.20 422.40 422.80 -1.80 12,379 45,596 +782 Hover/Click
Aug24 231108 422.80 429.70 418.50 418.90 -2.00 2,064 6,502 -154 Hover/Click
Sep24 231108 415.70 423.70 413.20 413.70 -2.00 807 4,061 -49 Hover/Click
Oct24 231108 411.70 416.50 406.60 407.10 -2.30 496 5,748 +24 Hover/Click
Dec24 231108 411.70 417.40 407.50 408.00 -2.60 2,158 16,135 +430 Hover/Click
Jan25 231108 411.30 416.10 406.40 406.80 -2.50 121 1,257 +8 Hover/Click
Total Volume and Open Interest 212,411 530,616 +1,748  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231108 49.53 50.02 48.95 49.95 +0.46 68,012 130,351 -6,331 Hover/Click
Jan24 231108 49.13 49.54 48.53 49.34 +0.21 46,897 110,506 +41 Hover/Click
Mar24 231108 49.16 49.58 48.56 49.31 +0.16 37,483 91,427 +2,928 Hover/Click
May24 231108 49.25 49.66 48.63 49.36 +0.14 22,016 58,121 +2,247 Hover/Click
Jul24 231108 49.22 49.60 48.59 49.29 +0.11 21,030 56,155 +3,010 Hover/Click
Aug24 231108 48.97 49.27 48.26 48.96 +0.11 2,243 13,237 -40 Hover/Click
Sep24 231108 48.61 48.89 47.89 48.60 +0.12 1,288 10,783 +139 Hover/Click
Oct24 231108 48.16 48.39 47.41 48.13 +0.12 666 7,686 +64 Hover/Click
Dec24 231108 47.98 48.20 47.22 47.99 +0.16 2,641 25,366 +825 Hover/Click
Jan25 231108 48.01 48.10 47.16 47.91 +0.14 27 1,575 +7 Hover/Click
Total Volume and Open Interest 202,316 508,680 +2,895  
Canola(WCE) Weekly Monthly
Nov23 231108 680.1 680.3 680.1 680.3 -1.3       Hover/Click
Jan24 231108 700.4 707.0 695.8 699.3 -1.3 13,097 141,271 -1,415 Hover/Click
Mar24 231108 708.0 714.9 703.8 707.0 -1.4 3,943 71,977 +1,112 Hover/Click
May24 231108 709.2 721.0 708.2 712.8 -0.1 967 41,932 +149 Hover/Click
Jul24 231108 713.6 725.7 712.2 717.5 +0.6 506 13,085 -301 Hover/Click
Nov24 231108 709.9 714.1 703.4 705.1 -2.2 269 7,049 +224 Hover/Click
Total Volume and Open Interest 18,782 275,435 -231  
Corn(CBOT) Weekly Monthly
Dec23 231108 469.00 480.50 468.50 476.00 +7.50 215,810 555,808 -23,341 Hover/Click
Mar24 231108 484.00 494.50 483.75 490.00 +6.50 138,203 410,301 +22,147 Hover/Click
May24 231108 493.75 503.25 493.25 499.25 +6.00 35,245 132,567 +2,758 Hover/Click
Jul24 231108 502.75 511.25 502.50 507.75 +5.25 30,150 147,386 +5,373 Hover/Click
Sep24 231108 505.75 511.75 505.00 509.75 +4.50 6,796 54,664 +1,101 Hover/Click
Dec24 231108 510.50 515.75 510.00 514.50 +4.50 13,193 122,183 +770 Hover/Click
Mar25 231108 521.00 526.25 520.75 525.25 +4.50 164 4,858 +30 Hover/Click
May25 231108 529.75 530.75 529.00 530.00 +4.25 18 1,285 +17 Hover/Click
Jul25 231108 526.25 530.50 526.25 529.50 +4.00 52 2,603 +30 Hover/Click
Sep25 231108 513.00 513.00 513.00 513.00 +2.00 18 94 +6 Hover/Click
Total Volume and Open Interest 439,842 1,436,125 +8,955  
Wheat(CBOT) Weekly Monthly
Dec23 231108 571.50 598.75 570.25 592.25 +22.00 106,304 201,830 -14,712 Hover/Click
Mar24 231108 597.25 622.00 595.50 616.50 +20.50 78,504 125,331 +5,328 Hover/Click
May24 231108 614.25 637.25 612.50 633.00 +20.25 14,663 49,309 +337 Hover/Click
Jul24 231108 629.25 650.75 628.00 647.75 +19.75 8,201 51,960 +1,546 Hover/Click
Sep24 231108 643.00 664.25 642.25 661.50 +19.25 2,278 11,075 +466 Hover/Click
Dec24 231108 658.00 679.25 658.00 676.75 +18.75 1,081 12,455 +339 Hover/Click
Total Volume and Open Interest 211,101 453,312 -6,685  
Wheat(KCBT) Weekly Monthly
Dec23 231108 634.00 661.25 631.75 655.00 +22.50 32,803 96,570 -6,666 Hover/Click
Mar24 231108 644.00 670.50 642.75 664.50 +21.00 24,671 67,745 +1,805 Hover/Click
May24 231108 652.00 677.25 650.50 671.25 +19.75 9,107 31,439 +1,436 Hover/Click
Jul24 231108 661.00 683.75 658.50 678.25 +19.25 4,297 24,571 +716 Hover/Click
Sep24 231108 676.25 693.25 668.50 688.50 +19.25 666 4,076 +104 Hover/Click
Dec24 231108 690.75 704.50 681.50 701.25 +19.25 294 2,852 +70 Hover/Click
Mar25 231108 700.00 708.50 686.75 706.50 +19.25 14 351 +0 Hover/Click
Total Volume and Open Interest 71,852 227,698 -2,535  
Wheat(MGE) Weekly Monthly
Dec23 231108 724.00 740.00 722.75 735.50 +11.25 8,179 37,178 -1,128 Hover/Click
Mar24 231108 740.00 754.00 737.75 750.00 +9.50 6,514 27,762 -225 Hover/Click
May24 231108 749.75 763.00 749.00 760.50 +9.75 1,056 6,953 +206 Hover/Click
Jul24 231108 763.00 772.50 761.00 769.00 +9.50 356 2,946 +116 Hover/Click
Sep24 231108 770.00 780.00 768.50 776.75 +9.25 241 2,540 +81 Hover/Click
Dec24 231108 782.25 788.00 782.25 788.00 +9.50 22 689 +8 Hover/Click
Total Volume and Open Interest 16,369 78,090 -942  
Oats(CBOT) Weekly Monthly
Dec23 231108 351.50 362.75 333.00 341.75 -10.25 717 2,298 +36 Hover/Click
Mar24 231108 371.00 379.50 351.00 360.50 -10.75 221 1,968 +89 Hover/Click
May24 231108 389.25 389.75 371.00 372.50 -10.50 25 145 +5 Hover/Click
Jul24 231108 383.50 383.50 383.50 383.50 -10.75 2 67 +2 Hover/Click
Total Volume and Open Interest 968 4,526 +135  
Rough Rice(CBOT) Weekly Monthly
Nov23 231108 16.75 16.75 16.63 16.63 +0.31 10 533 -68 Hover/Click
Jan24 231108 16.08 16.50 16.02 16.41 +0.35 754 8,909 -38 Hover/Click
Mar24 231108 16.34 16.69 16.34 16.65 +0.34 66 1,000 +13 Hover/Click
May24 231108 16.85 16.85 16.85 16.85 +0.35 0 6 +0 Hover/Click
Total Volume and Open Interest 830 11,094 -93  
Live Cattle(CME) Weekly Monthly
Dec23 231108 178.800 180.435 176.630 179.400 +0.615 51,636 90,450 -8,210 Hover/Click
Feb24 231108 178.550 180.350 176.000 179.485 +1.050 45,150 86,635 +3,665 Hover/Click
Apr24 231108 180.630 182.300 178.100 181.630 +1.030 17,306 49,630 -164 Hover/Click
Jun24 231108 175.900 177.235 173.435 176.600 +0.900 10,775 37,279 -328 Hover/Click
Aug24 231108 176.000 177.535 173.985 177.000 +0.965 4,986 14,857 +786 Hover/Click
Oct24 231108 179.935 181.880 178.500 181.330 +1.000 1,633 7,106 +280 Hover/Click
Total Volume and Open Interest 133,483 294,449 -3,019  
Feeder Cattle(CME) Weekly Monthly
Nov23 231108 232.400 236.130 229.435 234.550 +2.315 3,066 4,589 +36 Hover/Click
Jan24 231108 231.200 233.200 227.435 232.785 +1.955 9,980 23,900 +587 Hover/Click
Mar24 231108 233.650 235.700 230.035 235.000 +1.750 5,291 8,737 +271 Hover/Click
Apr24 231108 237.700 239.300 233.800 238.685 +1.585 2,513 4,276 +133 Hover/Click
May24 231108 240.700 242.685 237.200 241.950 +1.570 1,228 4,674 -18 Hover/Click
Aug24 231108 252.785 254.350 248.600 253.350 +0.565 711 3,679 +112 Hover/Click
Sep24 231108 252.580 255.985 250.485 255.350 +0.950 143 911 +4 Hover/Click
Total Volume and Open Interest 22,967 50,962 +1,141  
Lean Hogs(CME) Weekly Monthly
Dec23 231108 72.350 72.850 71.250 71.500 -1.400 35,691 73,550 -7,210 Hover/Click
Feb24 231108 75.530 75.750 73.880 74.850 -1.180 22,107 54,428 +1,278 Hover/Click
Apr24 231108 80.850 81.050 79.230 80.380 -0.870 6,529 32,487 +565 Hover/Click
May24 231108 86.430 86.430 85.150 86.200 -0.630 47 1,184 +15  
Jun24 231108 94.050 94.380 92.850 93.980 -0.620 3,687 13,557 +557 Hover/Click
Jul24 231108 96.080 96.200 94.630 95.600 -0.830 3,713 7,566 +966 Hover/Click
Aug24 231108 96.100 96.300 94.680 95.550 -0.950 1,062 4,411 +154 Hover/Click
Oct24 231108 83.600 83.830 82.430 83.100 -0.850 264 2,635 +23 Hover/Click
Total Volume and Open Interest 73,221 190,827 -3,657  
Class III Milk(CME) Weekly Monthly
Nov23 231108 17.05 17.17 17.05 17.15 +0.09 250 3,770 +48 Hover/Click
Dec23 231108 16.87 17.24 16.78 17.13 +0.26 748 6,083 +196 Hover/Click
Jan24 231108 17.00 17.30 17.00 17.22 +0.18 298 2,792 +145 Hover/Click
Feb24 231108 17.44 17.70 17.42 17.54 -0.02 63 1,402 +9 Hover/Click
Mar24 231108 17.90 18.12 17.86 17.99 +0.03 25 1,240 +10 Hover/Click
Apr24 231108 18.12 18.24 18.08 18.18 +0.03 34 900 +20 Hover/Click
May24 231108 18.25 18.35 18.22 18.26 +0.01 2 881 +0 Hover/Click
Jun24 231108 18.30 18.45 18.27 18.38 +0.04 2 937 +0 Hover/Click
Jul24 231108 18.42 18.59 18.42 18.42 -0.08 22 656 +22 Hover/Click
Aug24 231108 18.56 18.56 18.56 18.56 -0.10 1 650 +1 Hover/Click
Sep24 231108 18.58 18.58 18.58 18.58 -0.11 1 661 +1 Hover/Click
Oct24 231108 18.60 18.62 18.60 18.62 -0.16 1 419 +0 Hover/Click
Nov24 231108 18.62 18.62 18.62 18.62 -0.12 1 396 +0 Hover/Click
Total Volume and Open Interest 1,449 21,230 +452  
Cocoa(ICE) Weekly Monthly
Dec23 231108 3885 3933 3844 3916 +33 34,321 74,256 -12,472 Hover/Click
Mar24 231108 3909 3949 3872 3933 +28 42,128 118,623 +7,469 Hover/Click
May24 231108 3885 3924 3850 3910 +26 13,679 51,884 +1,659 Hover/Click
Jul24 231108 3852 3885 3819 3875 +25 4,918 36,592 +1,397 Hover/Click
Sep24 231108 3804 3843 3773 3831 +26 2,001 13,379 -298 Hover/Click
Dec24 231108 3721 3759 3688 3750 +29 1,164 10,316 +188 Hover/Click
Mar25 231108 3628 3685 3624 3679 +26 694 2,694 +510 Hover/Click
Total Volume and Open Interest 99,025 308,201 -1,551  
Coffee "C"(ICE) Weekly Monthly
Dec23 231108 170.85 176.00 170.85 174.35 +3.60 28,863 58,487 -6,993 Hover/Click
Mar24 231108 169.50 172.85 169.50 172.10 +2.60 29,442 76,283 +3,585 Hover/Click
May24 231108 169.60 172.80 169.60 172.20 +2.35 11,859 35,363 -591 Hover/Click
Jul24 231108 170.80 173.40 170.80 172.85 +2.20 3,987 11,201 +385 Hover/Click
Sep24 231108 171.35 174.15 171.35 173.65 +2.15 841 6,641 -168 Hover/Click
Dec24 231108 172.90 175.50 172.90 175.00 +2.25 889 10,063 +245 Hover/Click
Total Volume and Open Interest 76,537 201,099 -3,272  
Orange Juice(ICE) Weekly Monthly
Nov23 231108 395.00 410.00 395.00 406.85 +14.35 4 455 -4 Hover/Click
Jan24 231108 356.45 362.75 354.00 361.85 +9.10 845 7,251 -108 Hover/Click
Mar24 231108 348.50 356.80 348.50 355.00 +8.20 224 967 +65 Hover/Click
May24 231108 347.25 349.50 346.50 349.50 +6.45 41 300 +15 Hover/Click
Jul24 231108 339.95 343.25 339.95 342.95 +7.00 1 67 +1 Hover/Click
Sep24 231108 334.45 334.45 334.45 334.45 +7.00 0 5 +0 Hover/Click
Total Volume and Open Interest 1,116 9,054 -30  
Sugar #11(ICE) Weekly Monthly
Mar24 231108 27.57 27.58 27.18 27.21 -0.38 51,531 445,580 -855 Hover/Click
May24 231108 26.30 26.30 25.82 25.85 -0.40 15,355 150,636 +272 Hover/Click
Jul24 231108 25.09 25.11 24.67 24.71 -0.39 8,745 121,569 +18 Hover/Click
Oct24 231108 24.57 24.61 24.17 24.20 -0.39 4,748 81,616 +69 Hover/Click
Mar25 231108 24.44 24.48 24.06 24.10 -0.37 2,109 34,423 -156 Hover/Click
May25 231108 23.12 23.12 22.76 22.79 -0.34 520 16,402 +108 Hover/Click
Jul25 231108 22.02 22.02 21.72 21.76 -0.30 272 11,248 +71 Hover/Click
Oct25 231108 21.56 21.56 21.30 21.33 -0.27 209 9,679 +24 Hover/Click
Mar26 231108 21.48 21.48 21.28 21.31 -0.25 82 4,176 -15 Hover/Click
Total Volume and Open Interest 83,606 879,489 -459  
London Cocoa(LCE) Weekly Monthly
Dec23 231108 3388 3417 3372 3411 +24 6,159 59,202 -2,716 Hover/Click
Mar24 231108 3341 3372 3323 3366 +28 12,384 146,447 +449 Hover/Click
May24 231108 3208 3230 3191 3227 +22 5,578 56,593 +60 Hover/Click
Jul24 231108 3111 3125 3086 3122 +19 5,425 48,709 -448 Hover/Click
Sep24 231108 3052 3055 3013 3050 +16 3,056 24,589 +1,057 Hover/Click
Dec24 231108 2950 2953 2911 2946 +11 2,746 22,250 +794 Hover/Click
Mar25 231108 2875 2916 2875 2907 +7 1,444 16,937 +873 Hover/Click
Total Volume and Open Interest 36,798 375,681 +66  
London Sugar(LCE) Weekly Monthly
Dec23 231108 752.40 752.40 744.10 749.00 -3.40 7,299 18,791 -1,597 Hover/Click
Mar24 231108 743.30 743.40 735.90 736.40 -7.50 7,732 40,667 +1,551 Hover/Click
May24 231108 724.90 725.90 717.20 717.90 -8.00 1,771 19,161 +269 Hover/Click
Aug24 231108 697.70 698.20 690.00 690.00 -7.90 366 6,698 +104 Hover/Click
Oct24 231108 673.90 674.40 666.20 666.20 -8.00 55 3,237 +21 Hover/Click
Total Volume and Open Interest 17,355 92,858 +432  
Cotton(ICE) Weekly Monthly
Dec23 231108 76.50 76.92 74.77 74.89 -1.59 36,280 78,039 -9,656 Hover/Click
Mar24 231108 79.37 79.83 77.66 77.70 -1.67 29,637 75,052 +4,026 Hover/Click
May24 231108 80.40 80.89 79.05 79.09 -1.40 9,488 36,593 -1,630 Hover/Click
Jul24 231108 81.09 81.56 79.92 79.99 -1.24 4,736 21,401 +1,420 Hover/Click
Oct24 231108 78.44 78.70 77.99 77.99 -0.95 46 47 +40 Hover/Click
Dec24 231108 77.37 77.47 76.46 76.53 -0.77 1,476 20,208 +102 Hover/Click
Total Volume and Open Interest 81,693 231,985 -5,668  
Crude Oil(NYM) Weekly Monthly
Dec23 231108 77.12 77.53 74.91 75.33 -2.04 396,289 271,351 -12,018 Hover/Click
Jan24 231108 77.03 77.43 74.92 75.31 -1.90 198,957 252,765 +11,916 Hover/Click
Feb24 231108 76.96 77.23 74.79 75.12 -1.86 80,510 121,227 -1,308 Hover/Click
Mar24 231108 76.59 77.01 74.63 74.93 -1.80 62,741 108,072 -1,898 Hover/Click
Apr24 231108 76.41 76.75 74.48 74.73 -1.73 20,216 70,243 +2,465 Hover/Click
May24 231108 76.00 76.40 74.23 74.52 -1.64 18,106 44,499 -3,267 Hover/Click
Jun24 231108 75.77 76.12 73.98 74.25 -1.60 56,690 158,930 -113 Hover/Click
Jul24 231108 75.60 75.73 73.77 73.96 -1.54 8,138 39,201 +549 Hover/Click
Aug24 231108 75.23 75.38 73.39 73.63 -1.50 3,404 40,077 -297 Hover/Click
Sep24 231108 74.57 74.98 73.05 73.28 -1.48 14,050 63,982 +2,056 Hover/Click
Oct24 231108 74.29 74.54 72.71 72.92 -1.46 6,197 33,194 -333 Hover/Click
Nov24 231108 73.92 74.22 72.45 72.57 -1.45 1,789 33,299 -672 Hover/Click
Dec24 231108 73.58 73.91 72.02 72.23 -1.42 49,106 157,097 +1,021 Hover/Click
Jan25 231108 73.33 73.33 71.88 71.88 -1.39 639 23,672 +49 Hover/Click
Feb25 231108 71.55 71.55 71.55 71.55 -1.36 94 13,632 +23 Hover/Click
Mar25 231108 72.45 72.45 71.13 71.23 -1.34 2,529 17,202 -12 Hover/Click
Total Volume and Open Interest 942,721 1,688,562 -1,356  
e-miNY Crude Oil(NYM)
Dec23 231108 77.250 77.550 74.950 75.325 -2.050 14,020 3,132 +405  
Jan24 231108 77.050 77.425 74.925 75.300 -1.900 1,304 1,440 +80  
Feb24 231108 76.700 77.200 74.825 75.125 -1.850 77 487 +16  
Mar24 231108 76.500 76.975 74.675 74.925 -1.800 84 147 +26  
Apr24 231108 76.450 76.700 74.500 74.750 -1.700 11 31 +7  
May24 231108 74.300 76.400 74.275 74.525 -1.625 4 13 +4  
Jun24 231108 75.550 76.075 74.025 74.250 -1.600 11 53 -1  
Jul24 231108 75.100 75.725 73.725 73.950 -1.550 6 18 +4  
Aug24 231108 73.625 73.625 73.625 73.625 -1.500 0 10 +0  
Sep24 231108 73.275 73.275 73.275 73.275 -1.475 1 9 +0  
Total Volume and Open Interest 15,568 5,560 +586  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231108 281.91 283.65 274.25 274.92 -8.92 55,085 69,325 -2,513 Hover/Click
Jan24 231108 276.51 278.11 269.27 269.77 -8.08 38,886 59,631 +3,439 Hover/Click
Feb24 231108 273.11 274.53 266.20 266.64 -7.55 18,057 34,741 +200 Hover/Click
Mar24 231108 268.00 270.57 262.54 262.96 -7.14 15,326 34,595 +282 Hover/Click
Apr24 231108 264.83 265.68 258.27 258.68 -6.51 7,031 24,603 +1,530 Hover/Click
May24 231108 260.21 262.31 255.30 255.77 -5.87 5,535 11,344 -432 Hover/Click
Jun24 231108 259.55 260.30 253.60 254.06 -5.39 7,016 24,872 +30 Hover/Click
Jul24 231108 256.35 258.14 253.12 253.62 -5.12 1,619 6,577 +182 Hover/Click
Aug24 231108 256.70 257.68 253.08 253.57 -4.90 786 4,969 +54 Hover/Click
Sep24 231108 257.00 258.00 253.50 254.02 -4.70 1,090 8,082 +64 Hover/Click
Oct24 231108 256.00 257.83 253.76 254.21 -4.58 450 2,620 +21 Hover/Click
Nov24 231108 255.92 257.75 253.27 253.76 -4.51 483 2,700 +78 Hover/Click
Dec24 231108 256.00 257.61 252.26 252.73 -4.48 1,513 15,648 +72 Hover/Click
Jan25 231108 256.50 256.50 251.50 251.67 -4.39 295 1,620 +110 Hover/Click
Total Volume and Open Interest 153,717 306,918 +3,198  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231108 216.77 217.75 212.20 212.85 -3.92 60,889 91,475 -6,909 Hover/Click
Jan24 231108 215.32 215.90 210.56 211.06 -4.21 54,527 80,132 +7,145 Hover/Click
Feb24 231108 215.85 216.38 211.11 211.64 -4.26 20,091 27,956 +1,281 Hover/Click
Mar24 231108 216.80 217.88 212.70 213.25 -4.19 14,826 30,946 +1,242 Hover/Click
Apr24 231108 237.00 237.86 232.64 233.16 -4.27 6,970 21,088 +1,046 Hover/Click
May24 231108 237.80 238.37 233.08 233.66 -4.30 5,467 11,835 +33 Hover/Click
Jun24 231108 235.96 237.62 232.45 232.99 -4.15 6,677 23,440 +681 Hover/Click
Jul24 231108 234.47 234.71 230.37 230.87 -4.10 2,783 8,358 +1,060 Hover/Click
Aug24 231108 230.49 230.99 227.50 227.89 -4.00 1,359 4,087 +215 Hover/Click
Sep24 231108 228.21 228.21 223.52 223.91 -3.91 1,494 4,877 +632 Hover/Click
Total Volume and Open Interest 176,844 317,633 +6,728  
e-miNY RBOB Gasoline(NYM)
Dec23 231108 212.85 212.85 212.85 212.85 -3.92 0 2 +0  
Jan24 231108 211.06 211.06 211.06 211.06 -4.21        
Feb24 231108 211.64 211.64 211.64 211.64 -4.26        
Mar24 231108 213.25 213.25 213.25 213.25 -4.19        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231108 3.176 3.188 3.058 3.106 -0.034 186,182 155,563 -2,379 Hover/Click
Jan24 231108 3.496 3.514 3.345 3.389 -0.074 124,134 225,545 +2,404 Hover/Click
Feb24 231108 3.442 3.463 3.300 3.338 -0.077 33,459 71,071 +968 Hover/Click
Mar24 231108 3.220 3.229 3.097 3.136 -0.053 37,822 167,311 -1,018 Hover/Click
Apr24 231108 3.100 3.100 2.988 3.029 -0.035 26,561 96,886 -183 Hover/Click
May24 231108 3.152 3.159 3.045 3.089 -0.030 19,693 73,922 +551 Hover/Click
Jun24 231108 3.274 3.281 3.173 3.216 -0.025 6,246 22,351 -116 Hover/Click
Jul24 231108 3.400 3.401 3.305 3.346 -0.021 7,842 42,172 -191 Hover/Click
Aug24 231108 3.439 3.439 3.346 3.388 -0.015 5,388 18,358 +554 Hover/Click
Sep24 231108 3.394 3.416 3.331 3.371 -0.014 5,700 28,197 +707 Hover/Click
Oct24 231108 3.485 3.494 3.410 3.450 -0.013 13,551 64,992 +1,412 Hover/Click
Nov24 231108 3.816 3.842 3.779 3.816 +0.002 3,608 16,162 -12 Hover/Click
Dec24 231108 4.268 4.290 4.248 4.279 +0.013 2,725 25,504 +28 Hover/Click
Jan25 231108 4.569 4.587 4.536 4.561 +0.002 6,141 46,621 -350 Hover/Click
Feb25 231108 4.467 4.483 4.444 4.463 +0.001 792 10,421 +64 Hover/Click
Mar25 231108 4.084 4.094 4.063 4.084 -0.001 2,765 27,678 +1,073 Hover/Click
Total Volume and Open Interest 500,341 1,243,268 +1,612  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231108 81.40 81.96 79.20 79.54 -2.07 402,762 453,935 -32,287 Hover/Click
Feb24 231108 81.10 81.66 79.11 79.41 -1.90 263,785 318,461 +4,003 Hover/Click
Mar24 231108 80.80 81.35 78.94 79.21 -1.82 166,169 221,382 +1,286 Hover/Click
Apr24 231108 80.52 81.06 78.73 78.99 -1.76 70,257 122,264 +3,630 Hover/Click
May24 231108 80.24 80.78 78.51 78.77 -1.71 42,150 82,626 +308 Hover/Click
Jun24 231108 79.95 80.48 78.27 78.52 -1.67 103,459 165,161 -1,139 Hover/Click
Jul24 231108 79.83 80.15 77.99 78.24 -1.63 27,397 46,338 -1,885 Hover/Click
Aug24 231108 79.24 79.83 77.70 77.95 -1.58 15,522 52,743 +4,896 Hover/Click
Sep24 231108 78.93 79.48 77.40 77.65 -1.54 26,939 55,354 +98 Hover/Click
Oct24 231108 78.63 79.12 77.13 77.35 -1.49 10,245 36,646 +430 Hover/Click
Nov24 231108 78.54 78.77 76.86 77.03 -1.46 9,529 28,278 -692 Hover/Click
Dec24 231108 77.91 78.43 76.48 76.71 -1.44 72,486 179,483 -1,387 Hover/Click
Jan25 231108 77.00 77.48 76.40 76.40 -1.40 3,020 24,369 -140 Hover/Click
Feb25 231108 77.00 77.55 76.09 76.09 -1.38 3,109 20,521 +381 Hover/Click
Total Volume and Open Interest 1,251,442 2,078,235 -18,844  
Gas Oil(ICE) Weekly Monthly
Nov23 231108 851.00 855.75 820.25 839.00 -18.00 33,333 33,063 -13,972 Hover/Click
Dec23 231108 814.00 821.50 790.00 805.75 -17.50 115,615 150,465 -9,316 Hover/Click
Jan24 231108 801.00 807.75 779.00 793.50 -17.50 67,497 109,887 +3,690 Hover/Click
Feb24 231108 796.00 801.75 774.75 788.25 -17.00 26,801 50,502 +2,029 Hover/Click
Mar24 231108 791.00 795.00 769.25 782.25 -16.00 26,873 63,362 -17 Hover/Click
Apr24 231108 779.75 784.00 761.75 773.50 -14.50 13,682 35,811 +1,250 Hover/Click
May24 231108 776.75 778.75 757.00 768.00 -13.25 8,517 26,306 -485 Hover/Click
Jun24 231108 770.50 774.25 753.75 764.00 -12.75 20,903 41,261 -675 Hover/Click
Jul24 231108 766.25 770.25 752.25 761.75 -12.25 3,004 17,550 +236 Hover/Click
Aug24 231108 765.25 768.00 750.25 759.75 -12.00 2,622 13,266 +770 Hover/Click
Total Volume and Open Interest 342,558 651,967 -15,990  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231108 77.00 77.53 74.95 75.33 -2.04 54,325 84,124 -3,303 Hover/Click
Jan24 231108 76.92 77.42 74.96 75.31 -1.90 75,215 84,216 -2,312 Hover/Click
Feb24 231108 76.86 77.25 74.86 75.12 -1.86 56,465 54,860 +3,419 Hover/Click
Mar24 231108 76.72 76.88 74.70 74.93 -1.80 40,220 42,714 +1,173 Hover/Click
Apr24 231108 76.19 76.22 74.58 74.74 -1.72 15,855 17,442 -542 Hover/Click
May24 231108 76.10 76.10 74.36 74.52 -1.64 5,821 10,440 +19 Hover/Click
Jun24 231108 75.85 75.85 74.10 74.25 -1.60 11,641 59,269 -1,505 Hover/Click
Jul24 231108 74.71 74.71 73.96 73.96 -1.54 715 14,543 -21 Hover/Click
Aug24 231108 74.39 74.39 73.63 73.63 -1.50 528 12,576 -46 Hover/Click
Sep24 231108 74.12 74.12 73.28 73.28 -1.48 1,812 28,600 +364 Hover/Click
Oct24 231108 73.69 73.69 72.92 72.92 -1.46 831 8,812 -289 Hover/Click
Nov24 231108 72.57 72.57 72.57 72.57 -1.45 556 9,110 -79 Hover/Click
Dec24 231108 73.66 73.66 72.11 72.24 -1.41 7,095 70,373 -1,332 Hover/Click
Jan25 231108 71.88 71.88 71.88 71.88 -1.39 3 7,924 +0 Hover/Click
Feb25 231108 71.55 71.55 71.55 71.55 -1.36 5 3,577 +0 Hover/Click
Mar25 231108 71.24 71.24 71.24 71.24 -1.33 36 3,393 -1 Hover/Click
Total Volume and Open Interest 272,225 596,499 -4,368  
US Dollar Index(ICE) Weekly Monthly
Dec23 231108 105.440 105.715 105.295 105.448 +0.075 14,564 40,501 +443 Hover/Click
Mar24 231108 105.035 105.300 104.935 105.067 +0.075 66 713 +24 Hover/Click
Jun24 231108 104.698 104.698 104.698 104.698 +0.075 0 6 +0 Hover/Click
Total Volume and Open Interest 14,631 41,224 +468  
Australian Dollar(CME) Weekly Monthly
Dec23 231108 64.44 64.57 64.05 64.07 -0.33 138,200 191,220 -5,816 Hover/Click
Mar24 231108 64.59 64.74 64.23 64.25 -0.32 242 548 +36 Hover/Click
Jun24 231108 64.37 64.80 64.37 64.37 -0.33 25 106 +21 Hover/Click
Total Volume and Open Interest 138,839 192,496 -5,930  
British Pound(CME) Weekly Monthly
Dec23 231108 123.04 123.05 122.45 122.86 -0.12 105,297 207,834 -3,360 Hover/Click
Mar24 231108 122.94 123.11 122.54 122.94 -0.12 156 2,496 -22 Hover/Click
Jun24 231108 123.05 123.17 122.64 123.00 -0.12 0 272 +0 Hover/Click
Total Volume and Open Interest 106,540 212,730 -3,538  
Canadian Dollar(CME) Weekly Monthly
Dec23 231108 72.70 72.74 72.43 72.49 -0.22 72,210 194,494 -693 Hover/Click
Mar24 231108 72.80 72.86 72.55 72.61 -0.22 318 4,190 +60 Hover/Click
Jun24 231108 72.75 72.95 72.70 72.70 -0.23 16 918 +16 Hover/Click
Sep24 231108 72.75 73.03 72.74 72.78 -0.22 15 294 +11 Hover/Click
Total Volume and Open Interest 72,608 200,364 -624  
Japanese Yen(CME) Weekly Monthly
Dec23 231108 66.93 66.93 66.61 66.62 -0.28 134,657 255,456 +2,472 Hover/Click
Mar24 231108 67.94 67.94 67.63 67.63 -0.28 255 2,207 +3 Hover/Click
Jun24 231108 68.68 68.91 68.60 68.60 -0.28 4 131 +1 Hover/Click
Total Volume and Open Interest 135,359 259,698 +2,238  
Swiss Franc(CME) Weekly Monthly
Dec23 231108 111.57 111.87 111.27 111.60 +0.05 14,173 55,700 +685 Hover/Click
Mar24 231108 112.44 112.99 112.42 112.74 +0.04 12 673 +10 Hover/Click
Jun24 231108 113.83 114.06 113.58 113.83 +0.04 0 137 +0 Hover/Click
Total Volume and Open Interest 14,185 56,756 +695  
EuroFX(CME) Weekly Monthly
Dec23 231108 107.16 107.34 106.77 107.19 +0.06 185,953 676,436 -3,902 Hover/Click
Mar24 231108 107.61 107.78 107.23 107.64 +0.05 747 11,540 +41 Hover/Click
Jun24 231108 108.02 108.15 107.69 108.09 +0.05 83 2,187 +80 Hover/Click
Total Volume and Open Interest 188,790 697,624 -3,586  
Mexican Peso(CME) Weekly Monthly
Dec23 231108 568.25 569.00 565.25 566.13 -2.25 53,714 216,451 +5,925 Hover/Click
Mar24 231108 557.38 560.13 556.75 557.38 -2.38 25 59 +12 Hover/Click
Total Volume and Open Interest 53,749 216,534 +5,947  
Brazilian Real(CME) Weekly Monthly
Dec23 231108 204.95 204.95 202.90 203.35 -1.60 17,278 61,286 +6,976 Hover/Click
Jan24 231108 203.85 204.15 202.30 202.65 -1.60 218 308 +124  
Feb24 231108 201.90 201.90 201.90 201.90 -1.45        
Mar24 231108 201.35 201.35 201.35 201.35 -1.35       Hover/Click
Total Volume and Open Interest 17,496 61,594 +7,100  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231108 114~000 115~120 113~150 114~260 +0~270 457,728 1,351,302 +6,669 Hover/Click
Mar24 231108 113~290 115~120 113~150 114~260 +0~270 829 10,708 +576 Hover/Click
Jun24 231108 115~020 115~020 115~020 115~020 +0~270 0 2 +0 Hover/Click
Total Volume and Open Interest 458,557 1,362,012 +7,245  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231108 108~040 108~155 107~265 108~105 +0~065 1,855,465 4,605,961 -2,144 Hover/Click
Mar24 231108 108~170 108~270 108~065 108~225 +0~065 11,707 20,267 +4,610 Hover/Click
Jun24 231108 109~145 109~145 109~040 109~145 +0~065 0 8 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231108 105~176 105~210 105~116 105~184 +0~006 1,434,178 5,977,714 +43,749 Hover/Click
Mar24 231108 105~306 106~034 105~254 106~010 +0~014 18,458 42,119 +12,315 Hover/Click
Jun24 231108 106~160 106~160 106~160 106~160 +0~014 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231108 101~156 101~164 101~134 101~145 -0~012 837,200 4,131,839 -34,162 Hover/Click
Mar24 231108 101~285 101~293 101~261 101~275 -0~012 1,983 26,102 +881 Hover/Click
Jun24 231108 102~083 102~083 102~083 102~083 -0~012       Hover/Click
Total Volume and Open Interest 839,183 4,157,941 -33,281  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231108 94.620 94.620 94.610 94.610 -0.010 333,407 1,518,135 -49,371  
Mar24 231108 94.745 94.745 94.710 94.715 -0.025 391,484 1,151,987 -34,589  
Jun24 231108 94.995 95.005 94.955 94.960 -0.035 353,593 1,028,050 -25,289  
Sep24 231108 95.295 95.305 95.245 95.255 -0.040 346,536 944,867 -25,405  
Dec24 231108 95.590 95.595 95.540 95.560 -0.030 362,647 964,535 -8,112  
Mar25 231108 95.845 95.860 95.800 95.830 -0.015 235,797 498,012 -14,969  
Jun25 231108 96.020 96.045 95.975 96.015 -0.005 200,892 576,530 -9,315  
Sep25 231108 96.110 96.140 96.065 96.110 unch 196,665 548,486 +1,727  
Dec25 231108 96.140 96.170 96.095 96.140 unch 222,220 596,694 +12,417  
Mar26 231108 96.140 96.175 96.095 96.150 +0.010 126,138 346,257 +4,026  
Jun26 231108 96.140 96.175 96.090 96.150 +0.015 105,447 281,645 -3,540  
Sep26 231108 96.130 96.170 96.080 96.145 +0.020 77,456 275,983 -349  
Dec26 231108 96.115 96.170 96.065 96.140 +0.030 48,631 208,803 +160  
Mar27 231108 96.090 96.155 96.040 96.120 +0.040 28,612 136,862 +1,940  
Jun27 231108 96.060 96.130 96.010 96.100 +0.050 30,860 119,444 -1,423  
Sep27 231108 96.020 96.105 95.975 96.070 +0.050 25,961 127,307 -1,092  
Dec27 231108 95.980 96.070 95.930 96.035 +0.055 25,442 113,779 +2,454  
Mar28 231108 95.930 96.030 95.885 95.990 +0.060 24,591 105,640 +555  
Total Volume and Open Interest 476,344 1,633,826 -2,133  
Ultra T-Bond(CBOT)
Dec23 231108 117~27 120~07 117~05 119~08 +1~15 243,572 1,571,732 +1,964  
Mar24 231108 118~20 121~02 118~02 120~04 +1~16 134 1,251 +96  
Jun24 231108 121~10 121~10 121~10 121~10 +1~16        
Total Volume and Open Interest 243,706 1,572,983 +2,060  
Ultra 10-Yr T-Note(CBOT)
Dec23 231108 111~155 112~055 111~025 111~275 +0~125 459,324 2,011,402 +1,231  
Mar24 231108 111~215 112~120 111~095 112~030 +0~130 402 399 +362  
Jun24 231108 111~280 111~280 111~280 111~280 +0~130        
Total Volume and Open Interest 459,726 2,011,801 +1,593  
30 Day Federal Funds(CBOT)
Nov23 231108 94.670 94.673 94.670 94.673 +0.003 15,456 502,276 -4,097  
Dec23 231108 94.660 94.665 94.655 94.660 unch 12,739 117,381 +1,218  
Jan24 231108 94.650 94.655 94.645 94.650 unch 76,091 395,038 -738  
Feb24 231108 94.640 94.640 94.625 94.630 -0.005 55,235 311,740 +13,720  
Mar24 231108 94.665 94.665 94.645 94.650 -0.010 12,469 50,549 +613  
Apr24 231108 94.705 94.705 94.680 94.685 -0.015 44,055 177,532 -1,699  
Total Volume and Open Interest 282,173 1,730,207 +22,262  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231108 144.32 144.69 144.31 144.67 +0.34 1,077 15,320 +243 Hover/Click
Mar24 231108 144.12 144.12 144.12 144.12 +0.34 0 14 +0 Hover/Click
Jun24 231108 144.12 144.12 144.12 144.12 +0.34       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231108 125.24 127.78 124.82 127.04 +1.76 128,982 231,077 +9,559  
Mar24 231108 124.76 127.60 124.76 126.98 +1.78 1,023 1,616 +593  
Jun24 231108 126.60 126.60 126.60 126.60 +1.40        
Total Volume and Open Interest 130,005 232,693 +10,152  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231108 130.45 130.92 130.25 130.73 +0.40 980,493 1,365,826 +32,983 Hover/Click
Mar24 231108 130.68 131.16 130.63 131.00 +0.43 1,335 5,037 +611 Hover/Click
Jun24 231108 130.49 130.49 130.49 130.49 +0.28 0 2 +0 Hover/Click
Total Volume and Open Interest 981,828 1,370,865 +33,594  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231108 116.71 116.75 116.51 116.66 +0.07 794,478 1,282,996 +18,901 Hover/Click
Mar24 231108 116.16 116.25 116.11 116.20 +0.06 2,320 7,688 +2,285 Hover/Click
Jun24 231108 117.84 117.84 117.84 117.84 unch       Hover/Click
Total Volume and Open Interest 796,798 1,290,684 +21,186  
Euro-Schatz(EUREX)
Dec23 231108 105.21 105.22 105.11 105.14 -0.03 570,628 2,048,851 +17,695  
Mar24 231108 105.53 105.54 105.49 105.50 -0.03 250 8,173 +0  
Jun24 231108 106.09 106.14 106.09 106.14 -0.08        
Total Volume and Open Interest 570,878 2,057,024 +17,695  
3-Mth Euribor(EUREX)
Dec23 231108 96.030 96.035 96.030 96.035 -0.005 13 55 +0  
Mar24 231108 96.160 96.160 96.160 96.160 -0.015 2,733 264 +68  
Jun24 231108 96.420 96.425 96.400 96.405 -0.015 3,017 297 +213  
Total Volume and Open Interest 44,774 2,325 +1,634  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231108 95~15 96~01 95~13 95~28 +0~13 228,909 452,266 +2,706 Hover/Click
Mar24 231108 96~03 96~03 96~03 96~03 +0~13 0 83 +0 Hover/Click
Total Volume and Open Interest 228,909 452,349 +2,706  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231108 96.035 96.040 96.025 96.030 -0.010 48,574 633,353 -3,399  
Mar24 231108 96.175 96.180 96.150 96.155 -0.020 90,934 662,724 +750  
Jun24 231108 96.420 96.430 96.395 96.400 -0.020 108,130 538,916 +918  
Total Volume and Open Interest 826,811 4,078,099 +22,119  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231108 95.56 95.59 95.56 95.58 +0.01 73,039 292,102 -17,370  
Mar24 231108 95.41 95.46 95.40 95.45 +0.03 48,245 249,471 -3,118  
Jun24 231108 95.37 95.45 95.37 95.44 +0.06 44,141 200,368 +2,276  
Sep24 231108 95.40 95.49 95.39 95.48 +0.08 23,197 140,224 -1,017  
Dec24 231108 95.47 95.58 95.47 95.57 +0.10 23,025 139,579 +367  
Mar25 231108 95.56 95.67 95.56 95.67 +0.11 20,087 72,172 +804  
Jun25 231108 95.63 95.75 95.63 95.74 +0.11 10,101 70,266 +71  
Sep25 231108 95.68 95.81 95.68 95.80 +0.12 5,589 52,011 +1,725  
Dec25 231108 95.82 95.82 95.79 95.82 +0.13 101 4,983 -18  
Mar26 231108 95.81 95.82 95.80 95.81 +0.13 8 1,716 +1  
Total Volume and Open Interest 247,539 1,223,735 -16,290  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231108 95.29 95.42 95.27 95.41 +0.11 152,406 1,246,804 -13,802  
Mar24 231108 95.41 95.41 95.41 95.41 +0.11        
Total Volume and Open Interest 152,406 1,246,804 -13,802  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231108 95.74 95.85 95.73 95.83 +0.09 197,725 832,694 -43,036  
Mar24 231108 95.83 95.83 95.83 95.83 +0.09        
Total Volume and Open Interest 197,725 832,694 -43,036  
Gold(CMX) Weekly Monthly
Dec23 231108 1975.3 1977.5 1953.2 1957.8 -15.7 218,948 332,893 -26,374 Hover/Click
Feb24 231108 1995.1 1997.6 1973.6 1978.1 -15.7 61,959 96,541 +21,554 Hover/Click
Apr24 231108 2015.5 2015.5 1992.9 1997.4 -15.8 4,350 26,580 +708 Hover/Click
Jun24 231108 2034.8 2035.6 2013.1 2017.1 -15.8 3,903 15,340 +201 Hover/Click
Aug24 231108 2051.9 2053.4 2032.9 2034.9 -15.8 1,272 5,086 +256 Hover/Click
Oct24 231108 2053.9 2071.7 2052.3 2052.5 -15.9 149 853 +18 Hover/Click
Dec24 231108 2071.5 2072.9 2069.1 2070.1 -16.2 998 4,551 +282 Hover/Click
Feb25 231108 2087.3 2087.3 2087.3 2087.3 -16.4 2 107 +0 Hover/Click
Apr25 231108 2103.0 2103.0 2103.0 2103.0 -16.5 6 100 +0 Hover/Click
Jun25 231108 2125.0 2125.0 2119.7 2119.7 -16.7 5 862 -5 Hover/Click
Aug25 231108 2139.6 2139.6 2139.6 2139.6 -16.7 0 2 +0 Hover/Click
Total Volume and Open Interest 292,341 484,347 -3,136  
Silver(CMX) Weekly Monthly
Dec23 231108 2270.5 2293.5 2237.5 2272.8 +13.9 79,028 86,828 -3,829 Hover/Click
Mar24 231108 2304.5 2325.5 2271.5 2305.8 +13.5 14,306 33,020 +4,672 Hover/Click
May24 231108 2305.0 2344.5 2295.5 2329.0 +12.8 1,754 6,965 +464 Hover/Click
Jul24 231108 2352.0 2370.5 2319.0 2351.8 +12.2 505 2,512 +202 Hover/Click
Sep24 231108 2366.0 2375.1 2366.0 2375.1 +12.0 97 589 +14 Hover/Click
Dec24 231108 2408.0 2417.0 2380.0 2407.9 +12.1 111 364 +28 Hover/Click
Mar25 231108 2440.0 2446.3 2440.0 2446.3 +12.1       Hover/Click
Total Volume and Open Interest 95,990 131,073 +1,574  
Platinum(NYMEX) Weekly Monthly
Jan24 231108 898.6 900.5 870.9 871.5 -26.5 24,843 68,206 -26 Hover/Click
Apr24 231108 905.6 907.4 877.7 878.3 -26.6 957 4,945 +99 Hover/Click
Jul24 231108 912.9 914.4 885.5 885.5 -26.4 102 294 +15 Hover/Click
Oct24 231108 898.1 898.1 892.5 892.5 -26.5 0 58 +0 Hover/Click
Total Volume and Open Interest 25,930 73,613 +89  
Palladium(NYMEX) Weekly Monthly
Dec23 231108 1063.50 1065.00 1013.00 1060.40 -2.40 6,465 19,445 +653 Hover/Click
Mar24 231108 1066.50 1071.00 1020.00 1066.10 -2.70 1,292 5,780 +436 Hover/Click
Jun24 231108 1046.50 1076.50 1046.50 1075.30 -2.60 0 80 +0 Hover/Click
Total Volume and Open Interest 7,757 25,310 +1,089  
Copper(CMX) Weekly Monthly
Dec23 231108 368.70 370.35 363.25 363.80 -4.10 108,306 111,264 -6,155 Hover/Click
Mar24 231108 372.45 374.25 367.50 367.95 -4.00 44,358 63,423 -306 Hover/Click
May24 231108 375.05 376.85 370.40 370.85 -3.90 7,650 17,719 +1,197 Hover/Click
Jul24 231108 378.20 379.40 373.30 373.50 -3.80 3,594 10,683 +942 Hover/Click
Sep24 231108 381.05 381.55 375.35 375.80 -3.70 332 2,507 -18 Hover/Click
Total Volume and Open Interest 165,414 213,615 -4,228  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231108 34232 34315 34052 34173 -42 113,604 102,625 -611 Hover/Click
Mar24 231108 34512 34625 34369 34489 -45 36 661 -4 Hover/Click
Jun24 231108 34867 34938 34728 34728 -42 10 18 +0 Hover/Click
Sep24 231108 34811 34811 34811 34811 -45 0 2 +0 Hover/Click
Total Volume and Open Interest 113,650 103,306 -615  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231108 34217 34315 34053 34173 -42 55,097 22,498 -166 Hover/Click
Mar24 231108 34519 34623 34377 34489 -45 130 1,237 +20 Hover/Click
Jun24 231108 34728 34844 34725 34728 -42 1 17 +0 Hover/Click
Sep24 231108 34811 34811 34811 34811 -45       Hover/Click
Total Volume and Open Interest 55,228 23,752 -146  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231108 4397.50 4407.75 4375.00 4399.50 +3.50 1,371,257 2,137,601 +3,530 Hover/Click
Mar24 231108 4443.50 4455.75 4422.75 4447.75 +3.75 1,438 32,251 +873 Hover/Click
Jun24 231108 4491.00 4505.25 4474.00 4497.75 +3.75 345 4,236 -249 Hover/Click
Sep24 231108 4539.00 4542.00 4526.50 4542.00 +3.50 51 1,461 +7 Hover/Click
Total Volume and Open Interest 1,373,265 2,177,947 +4,226  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231108 4397.25 4407.75 4375.00 4399.50 +3.50 741,353 162,688 +999 Hover/Click
Mar24 231108 4443.25 4455.75 4422.00 4447.75 +3.75 1,420 3,687 +95 Hover/Click
Jun24 231108 4491.75 4504.75 4475.00 4497.75 +3.75 44 366 +4 Hover/Click
Sep24 231108 4542.00 4542.00 4526.00 4542.00 +3.50 7 22 +3 Hover/Click
Total Volume and Open Interest 742,828 166,773 +1,105  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231108 15373.00 15417.50 15286.75 15386.50 +12.25 585,124 264,964 +6,644 Hover/Click
Mar24 231108 15560.00 15610.00 15480.25 15579.75 +12.00 1,351 3,445 +186 Hover/Click
Jun24 231108 15732.00 15795.25 15685.00 15766.25 +11.75 18 61 +11 Hover/Click
Total Volume and Open Interest 586,493 268,597 +6,841  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231108 15372.00 15417.75 15286.50 15386.50 +12.25 988,596 101,919 +7,370 Hover/Click
Mar24 231108 15567.50 15612.50 15480.25 15579.75 +12.00 2,827 4,007 +216 Hover/Click
Jun24 231108 15761.00 15800.00 15682.00 15766.25 +11.75 158 312 +47 Hover/Click
Total Volume and Open Interest 991,583 106,264 +7,634  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231108 2456.30 2467.40 2439.70 2444.70 -11.30 10,979 39,492 +314 Hover/Click
Mar24 231108 2462.40 2462.40 2462.40 2462.40 -11.20 0 2 +0 Hover/Click
Jun24 231108 2482.10 2482.10 2482.10 2482.10 -11.20       Hover/Click
Total Volume and Open Interest 10,979 39,494 +314  
Volatility Index(CBOE)
Nov23 231108 15.50 15.70 15.05 15.11 -0.39 60,433 113,168 -7,933  
Dec23 231108 16.30 16.55 15.95 16.05 -0.27 56,025 148,632 +8,743  
Jan24 231108 17.59 17.77 17.25 17.30 -0.30 20,868 53,619 +1,090  
Feb24 231108 18.05 18.22 17.75 17.76 -0.29 8,673 25,524 -554  
Total Volume and Open Interest 158,068 374,777 +2,664  
S & P 600(CME)
Dec23 231108 1130.60 1133.30 1119.60 1122.80 -10.90 0 777 +0  
Mar24 231108 1134.80 1134.80 1134.80 1134.80 -11.00        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231108 1739.50 1743.00 1713.70 1720.20 -19.90 189,048 545,387 +5,370 Hover/Click
Mar24 231108 1755.20 1760.30 1732.20 1738.40 -19.80 76 1,462 +5 Hover/Click
Jun24 231108 1756.10 1756.10 1753.60 1756.10 -20.10 0 10 +0 Hover/Click
Total Volume and Open Interest 189,124 546,859 +5,375  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231108 1740.00 1743.90 1713.90 1720.20 -19.90 64,107 22,553 +1,234 Hover/Click
Mar24 231108 1757.90 1761.50 1732.90 1738.40 -19.80 299 784 +3 Hover/Click
Jun24 231108 1757.90 1759.50 1756.10 1756.10 -20.10 22 16 +3 Hover/Click
Total Volume and Open Interest 64,428 23,353 +1,240  
Nikkei 225(CME)
Dec23 231108 32490 32575 32060 32340 -155 4,822 15,369 -66  
Mar24 231108 32550 32550 32055 32335 -155 19 68 +1  
Total Volume and Open Interest 4,841 15,437 -65  
Nikkei 225(SGX) Weekly Monthly
Dec23 231108 32245 32565 32045 32150 -110 40,587 122,805 +2,568  
Mar24 231108 32180 32180 32030 32085 -110 26 1,155 -2  
Jun24 231108 32065 32065 31850 31850 -110 0 2,468 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231108 32240 32570 32045 32140 -130 740,977 434,839 +51,654  
Mar24 231108 32175 32495 31980 32070 -140 25,339 24,254 +1,600  
Jun24 231108 31915 32250 31745 31820 -140 813 2,704 +72  
Total Volume and Open Interest 795,838 551,648 +77,753  
Nikkei 225(JPX)
Dec23 231108 32240 32560 32050 32140 -130 54,092 220,455 -7,048  
Mar24 231108 32180 32500 31970 32070 -140 701 17,912 +31  
Jun24 231108 31900 32010 31740 31820 -140 9 13,239 +39  
Total Volume and Open Interest 54,808 295,721 -6,798  
Nikkei 225(CME) Yen
Dec23 231108 32480 32565 32045 32330 -150 29,856 57,449 -315  
Mar24 231108 32080 32485 31990 32265 -145 7 546 -2  
Jun24 231108 32030 32030 32030 32030 -145        
Total Volume and Open Interest 29,863 57,996 -317  
Nikkei 225(CME) e-Mini Yen
Dec23 231108 32330 32330 32330 32330 -150        
Mar24 231108 32265 32265 32265 32265 -145 0 1 +0  
Jun24 231108 32030 32030 32030 32030 -145        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231108 6968.0 7075.0 6952.0 7040.0 +47.0 44,782 189,647 -2,722  
Dec23 231108 6972.5 7083.5 6970.0 7051.0 +46.5 23 1,467 +134  
Jan24 231108 7073.0 7073.0 7073.0 7073.0 +47.5        
Mar24 231108 7060.5 7113.5 7060.5 7113.5 +47.0        
Jun24 231108 7010.0 7010.0 7010.0 7010.0 +46.0        
Sep24 231108 7066.0 7066.0 7066.0 7066.0 +47.0        
Total Volume and Open Interest 44,805 191,115 -2,588  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231108 17715 17797 17557 17624 -94 101,834 115,076 -56  
Dec23 231108 17780 17873 17643 17706 -91 631 18,349 -181  
Jan24 231108 17759 17759 17759 17759 -95 0 1 +0  
Total Volume and Open Interest 102,608 136,708 -229  
DAX(EUREX) Weekly Monthly
Dec23 231108 15214.0 15354.0 15141.0 15291.0 +70.0 49,143 69,083 +1,412  
Mar24 231108 15332.0 15500.0 15330.0 15453.0 +71.0 14 115 -3  
Jun24 231108 15700.0 15700.0 15677.0 15677.0 +71.0 1 2 +1  
Total Volume and Open Interest 49,158 69,200 +1,410  
Mini-DAX(EUREX)
Dec23 231108 15217.0 15356.0 15142.0 15291.0 +70.0 33,806 15,804 +404  
Mar24 231108 15394.0 15510.0 15394.0 15453.0 +71.0 5 160 +0  
Jun24 231108 15677.0 15677.0 15677.0 15677.0 +71.0 5 12 +5  
Total Volume and Open Interest 33,816 15,976 +409  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231108 4161 4210 4143 4191 +26 646,792 2,970,642 +21,215  
Mar24 231108 4179 4237 4178 4222 +26 22 47,516 -46  
Jun24 231108 4166 4166 4166 4166 +27 4 15,469 +0  
Total Volume and Open Interest 646,818 3,036,881 +21,169  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231108 10564 10668 10551 10620 +22 23,529 149,507 -248  
Mar24 231108 10585 10589 10560 10562 +22 8 1,383 +3  
Jun24 231108 10450 10450 10450 10450 +26 0 540 +0  
Total Volume and Open Interest 23,537 151,593 -245  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231108 7410.50 7450.50 7388.00 7413.50 -7.50 83,290 499,469 +4,074  
Mar24 231108 7433.00 7433.50 7433.00 7433.50 -7.50 0 4,280 +0  
Jun24 231108 7449.00 7449.00 7449.00 7449.00 -7.50 0 949 +0  
Total Volume and Open Interest 83,290 504,699 +4,074  
SPI 200(SFE) Weekly Monthly
Dec23 231108 6991.0 7009.0 6979.0 7002.0 +12.0 41,930 224,577 -13,046  
Mar24 231108 6970.0 6976.0 6970.0 6973.0 +11.0 1 62 +1  
Jun24 231108 6973.0 6973.0 6973.0 6973.0 +11.0 0 125 +0  
Total Volume and Open Interest 41,950 224,852 -13,046  
FTSE MIB(ISE)
Dec23 231108 28255.00 28550.00 28080.00 28341.00 +39.00 17,713 102,685 +292  
Mar24 231108 28400.00 28680.00 28300.00 28523.00 +41.00 65 917 +37  
Jun24 231108 28021.00 28021.00 28021.00 28021.00 +46.00 0 3 +0  
Total Volume and Open Interest 17,778 103,605 +329  
KOSPI 200(KFE)
Dec23 231108 331.10 331.65 324.25 325.10 -3.30 422,402 275,934 -4,630  
Mar24 231108 329.35 330.65 323.45 324.15 -3.30 889 34,888 +9  
Jun24 231108 326.00 326.00 326.00 326.00 -1.90 15 16,082 +453  
Total Volume and Open Interest 423,306 342,997 -4,126  
GSCI(CME) Weekly Monthly
Nov23 231108 553.45 553.45 553.30 553.45 -8.30 109 551 -49  
Dec23 231108 557.55 557.55 556.05 557.55 -6.15 68 44 +44  
Jan24 231108 555.05 555.05 555.05 555.05 -11.15        
Total Volume and Open Interest 177 595 -5  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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