Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 09, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231109 1351.00 1353.50 1326.50 1327.75 -21.25 217 552 -389 Hover/Click
Jan24 231109 1366.50 1373.00 1336.00 1343.50 -22.25 167,214 293,957 +3,227 Hover/Click
Mar24 231109 1377.25 1385.25 1349.75 1357.50 -19.50 68,949 156,530 +958 Hover/Click
May24 231109 1387.25 1395.00 1361.75 1369.50 -17.50 35,205 118,585 +1,502 Hover/Click
Jul24 231109 1389.00 1396.75 1365.25 1373.50 -16.50 32,893 77,774 -722 Hover/Click
Aug24 231109 1366.50 1373.25 1344.00 1351.00 -15.50 2,210 6,079 +88 Hover/Click
Sep24 231109 1312.25 1321.75 1294.75 1302.50 -12.25 1,245 4,021 -93 Hover/Click
Nov24 231109 1292.00 1301.00 1274.75 1282.75 -10.50 13,918 60,816 -3,129 Hover/Click
Jan25 231109 1297.75 1307.25 1282.25 1289.75 -10.00 627 2,410 +141 Hover/Click
Mar25 231109 1290.00 1298.75 1278.50 1283.25 -9.25 371 1,713 +121 Hover/Click
May25 231109 1291.00 1295.75 1277.25 1282.00 -8.50 127 1,517 +13 Hover/Click
Jul25 231109 1291.50 1295.75 1281.25 1285.00 -8.00 51 163 +13 Hover/Click
Aug25 231109 1275.00 1275.00 1275.00 1275.00 -8.00 0 1 +0 Hover/Click
Sep25 231109 1245.25 1245.25 1245.25 1245.25 -8.00 0 5 +0 Hover/Click
Total Volume and Open Interest 323,087 724,686 +1,738  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231109 450.80 453.10 443.00 449.90 +0.10 83,807 131,956 -9,155 Hover/Click
Jan24 231109 439.80 440.10 430.30 436.20 -2.80 66,394 139,993 +3,682 Hover/Click
Mar24 231109 431.00 431.30 420.20 425.70 -4.60 44,167 95,914 +2,318 Hover/Click
May24 231109 424.60 425.00 413.40 418.80 -5.30 29,373 78,670 -422 Hover/Click
Jul24 231109 423.60 423.80 412.00 417.40 -5.40 14,130 44,710 -886 Hover/Click
Aug24 231109 418.90 419.90 408.30 413.70 -5.20 2,129 6,558 +56 Hover/Click
Sep24 231109 414.00 414.50 403.20 408.40 -5.30 702 4,073 +12 Hover/Click
Oct24 231109 407.40 407.80 396.70 401.90 -5.20 559 5,692 -56 Hover/Click
Dec24 231109 408.00 409.00 397.70 403.10 -4.90 3,265 16,234 +99 Hover/Click
Jan25 231109 402.00 407.40 396.70 402.10 -4.70 255 1,339 +82 Hover/Click
Total Volume and Open Interest 244,821 526,352 -4,264  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231109 49.88 50.85 49.72 50.45 +0.50 62,632 122,695 -7,656 Hover/Click
Jan24 231109 49.34 50.32 49.19 49.77 +0.43 47,885 115,039 +4,533 Hover/Click
Mar24 231109 49.29 50.23 49.15 49.65 +0.34 31,989 95,372 +3,945 Hover/Click
May24 231109 49.36 50.26 49.19 49.66 +0.30 17,082 59,795 +1,674 Hover/Click
Jul24 231109 49.29 50.19 49.09 49.59 +0.30 13,045 58,175 +2,020 Hover/Click
Aug24 231109 49.01 49.82 48.75 49.27 +0.31 1,794 13,330 +93 Hover/Click
Sep24 231109 48.60 49.45 48.38 48.91 +0.31 893 10,995 +212 Hover/Click
Oct24 231109 47.99 48.96 47.99 48.47 +0.34 526 7,778 +92 Hover/Click
Dec24 231109 47.90 48.82 47.77 48.34 +0.35 3,239 26,373 +1,007 Hover/Click
Jan25 231109 48.20 48.72 47.74 48.26 +0.35 166 1,585 +10 Hover/Click
Total Volume and Open Interest 179,352 514,665 +5,985  
Canola(WCE) Weekly Monthly
Nov23 231109 682.7 682.7 668.3 668.3 -12.0 14 14 +14 Hover/Click
Jan24 231109 697.5 704.2 685.2 687.1 -12.2 18,727 139,137 -2,134 Hover/Click
Mar24 231109 705.2 712.4 693.7 696.0 -11.0 10,946 75,710 +3,733 Hover/Click
May24 231109 711.3 717.8 700.1 702.2 -10.6 3,795 42,729 +797 Hover/Click
Jul24 231109 715.6 717.1 705.1 707.0 -10.5 705 12,915 -170 Hover/Click
Nov24 231109 702.6 704.0 695.0 696.5 -8.6 259 7,187 +138 Hover/Click
Total Volume and Open Interest 34,458 277,823 +2,388  
Corn(CBOT) Weekly Monthly
Dec23 231109 475.00 476.00 466.50 468.00 -8.00 322,782 525,297 -30,511 Hover/Click
Mar24 231109 489.50 490.25 481.25 482.75 -7.25 228,214 427,127 +16,826 Hover/Click
May24 231109 498.50 499.50 490.25 491.50 -7.75 52,666 132,976 +409 Hover/Click
Jul24 231109 507.00 507.75 499.00 500.50 -7.25 47,526 149,369 +1,983 Hover/Click
Sep24 231109 509.25 509.50 501.25 503.00 -6.75 19,288 56,816 +2,152 Hover/Click
Dec24 231109 514.00 514.50 506.75 509.25 -5.25 21,578 123,938 +1,755 Hover/Click
Mar25 231109 525.25 525.25 517.50 520.00 -5.25 543 4,967 +109 Hover/Click
May25 231109 529.25 529.75 522.75 525.00 -5.00 34 1,310 +25 Hover/Click
Jul25 231109 528.75 529.25 522.50 524.50 -5.00 115 2,649 +46 Hover/Click
Sep25 231109 509.75 510.50 509.75 510.50 -2.50 22 89 -5 Hover/Click
Total Volume and Open Interest 692,886 1,428,964 -7,161  
Wheat(CBOT) Weekly Monthly
Dec23 231109 590.00 592.50 573.00 580.75 -11.50 144,369 176,362 -25,468 Hover/Click
Mar24 231109 614.00 614.75 599.25 606.25 -10.25 98,360 133,772 +8,441 Hover/Click
May24 231109 630.50 631.00 615.50 622.00 -11.00 23,400 48,980 -329 Hover/Click
Jul24 231109 645.00 645.00 630.25 636.25 -11.50 18,566 53,874 +1,914 Hover/Click
Sep24 231109 655.00 658.50 644.50 650.25 -11.25 2,780 11,051 -24 Hover/Click
Dec24 231109 669.75 673.50 660.00 666.25 -10.50 1,314 12,525 +70 Hover/Click
Total Volume and Open Interest 288,927 437,948 -15,364  
Wheat(KCBT) Weekly Monthly
Dec23 231109 652.25 654.25 641.50 647.25 -7.75 45,068 85,131 -11,439 Hover/Click
Mar24 231109 661.50 663.75 652.00 658.25 -6.25 37,057 73,256 +5,511 Hover/Click
May24 231109 669.75 670.50 659.00 665.00 -6.25 12,266 31,621 +182 Hover/Click
Jul24 231109 676.50 677.25 665.50 672.00 -6.25 6,161 25,748 +1,177 Hover/Click
Sep24 231109 687.75 687.75 675.75 682.25 -6.25 673 4,088 +12 Hover/Click
Dec24 231109 698.25 699.75 689.00 695.25 -6.00 374 2,991 +139 Hover/Click
Mar25 231109 705.00 705.00 695.00 701.00 -5.50 56 378 +27 Hover/Click
Total Volume and Open Interest 101,655 223,307 -4,391  
Wheat(MGE) Weekly Monthly
Dec23 231109 731.25 735.50 726.25 734.50 -1.00 9,898 35,029 -2,149 Hover/Click
Mar24 231109 748.00 750.00 741.75 748.50 -1.50 9,648 28,194 +432 Hover/Click
May24 231109 758.25 758.50 752.50 758.00 -2.50 953 6,957 +4 Hover/Click
Jul24 231109 761.75 767.00 761.75 766.50 -2.50 668 3,051 +105 Hover/Click
Sep24 231109 770.50 774.50 770.00 774.00 -2.75 243 2,577 +37 Hover/Click
Dec24 231109 783.00 787.50 781.00 784.50 -3.50 48 702 +13 Hover/Click
Total Volume and Open Interest 21,458 76,532 -1,558  
Oats(CBOT) Weekly Monthly
Dec23 231109 342.00 345.25 331.50 333.00 -8.75 522 2,329 +31 Hover/Click
Mar24 231109 360.25 363.75 351.00 352.50 -8.00 245 2,080 +112 Hover/Click
May24 231109 373.50 374.00 363.50 364.50 -8.00 14 154 +9 Hover/Click
Jul24 231109 375.75 375.75 375.75 375.75 -7.75 0 67 +0 Hover/Click
Total Volume and Open Interest 781 4,678 +152  
Rough Rice(CBOT) Weekly Monthly
Nov23 231109 16.67 16.67 16.67 16.67 +0.04 1 378 -155 Hover/Click
Jan24 231109 16.42 16.56 16.31 16.51 +0.11 1,173 8,578 -331 Hover/Click
Mar24 231109 16.66 16.77 16.62 16.75 +0.10 51 994 -6 Hover/Click
May24 231109 16.95 16.95 16.95 16.95 +0.10 0 6 +0 Hover/Click
Total Volume and Open Interest 1,225 10,602 -492  
Live Cattle(CME) Weekly Monthly
Dec23 231109 179.735 180.080 174.130 174.350 -5.050 50,914 80,881 -9,569 Hover/Click
Feb24 231109 179.735 180.185 173.830 174.485 -5.000 46,385 92,638 +6,003 Hover/Click
Apr24 231109 181.880 182.250 176.580 176.950 -4.680 15,693 50,134 +504 Hover/Click
Jun24 231109 176.985 177.185 171.785 172.035 -4.565 10,164 36,825 -454 Hover/Click
Aug24 231109 177.330 177.500 172.450 172.880 -4.120 5,187 15,192 +335 Hover/Click
Oct24 231109 181.600 181.700 177.130 177.600 -3.730 1,724 7,354 +248 Hover/Click
Total Volume and Open Interest 131,714 291,693 -2,756  
Feeder Cattle(CME) Weekly Monthly
Nov23 231109 234.550 234.950 228.500 229.000 -5.550 3,636 4,016 -573 Hover/Click
Jan24 231109 232.785 233.330 224.535 224.935 -7.850 12,619 24,330 +430 Hover/Click
Mar24 231109 235.130 235.550 226.750 227.250 -7.750 5,816 8,555 -182 Hover/Click
Apr24 231109 239.035 239.300 230.435 230.800 -7.885 3,362 4,520 +244 Hover/Click
May24 231109 242.600 242.600 233.935 234.350 -7.600 1,615 4,669 -5 Hover/Click
Aug24 231109 254.000 254.000 245.485 246.100 -7.250 1,095 3,612 -67 Hover/Click
Sep24 231109 253.685 253.685 247.485 248.035 -7.315 133 889 -22 Hover/Click
Total Volume and Open Interest 28,326 50,798 -164  
Lean Hogs(CME) Weekly Monthly
Dec23 231109 71.850 72.500 71.100 71.450 -0.050 37,441 68,318 -5,232 Hover/Click
Feb24 231109 75.350 76.080 74.280 75.200 +0.350 28,799 57,320 +2,892 Hover/Click
Apr24 231109 80.800 81.530 79.830 80.730 +0.350 10,407 32,362 -125 Hover/Click
May24 231109 86.500 86.980 85.580 86.150 -0.050 114 1,198 +14  
Jun24 231109 94.330 94.730 93.280 93.950 -0.030 4,961 13,634 +77 Hover/Click
Jul24 231109 96.000 96.130 94.600 95.500 -0.100 4,926 8,520 +954 Hover/Click
Aug24 231109 95.550 95.950 94.430 95.380 -0.170 1,382 4,520 +109 Hover/Click
Oct24 231109 83.300 83.380 82.400 83.130 +0.030 471 2,715 +80 Hover/Click
Total Volume and Open Interest 88,674 189,621 -1,206  
Class III Milk(CME) Weekly Monthly
Nov23 231109 17.16 17.20 17.10 17.12 -0.03 146 3,755 -15 Hover/Click
Dec23 231109 17.14 17.29 16.97 17.04 -0.09 920 6,325 +242 Hover/Click
Jan24 231109 17.18 17.36 17.10 17.15 -0.07 417 2,986 +194 Hover/Click
Feb24 231109 17.59 17.70 17.49 17.51 -0.03 166 1,492 +90 Hover/Click
Mar24 231109 17.99 18.10 17.91 17.91 -0.08 145 1,209 -31 Hover/Click
Apr24 231109 18.24 18.29 18.19 18.20 +0.02 77 912 +12 Hover/Click
May24 231109 18.25 18.29 18.25 18.25 -0.01 73 908 +27 Hover/Click
Jun24 231109 18.33 18.38 18.32 18.38 unch 57 960 +23 Hover/Click
Jul24 231109 18.57 18.57 18.49 18.57 +0.15 25 659 +3 Hover/Click
Aug24 231109 18.50 18.56 18.50 18.56 unch 22 651 +1 Hover/Click
Sep24 231109 18.50 18.58 18.50 18.58 unch 22 662 +1 Hover/Click
Oct24 231109 18.57 18.63 18.57 18.62 unch 8 419 +0 Hover/Click
Nov24 231109 18.62 18.62 18.62 18.62 unch 7 396 +0 Hover/Click
Total Volume and Open Interest 2,090 21,777 +547  
Cocoa(ICE) Weekly Monthly
Dec23 231109 3935 3974 3924 3949 +33 35,999 60,003 -14,253 Hover/Click
Mar24 231109 3960 3998 3948 3972 +39 44,650 125,843 +7,220 Hover/Click
May24 231109 3930 3973 3927 3951 +41 9,255 52,311 +427 Hover/Click
Jul24 231109 3902 3935 3894 3916 +41 3,769 37,080 +488 Hover/Click
Sep24 231109 3860 3886 3857 3874 +43 1,382 13,747 +368 Hover/Click
Dec24 231109 3777 3795 3768 3789 +39 598 10,610 +294 Hover/Click
Mar25 231109 3695 3720 3690 3703 +24 329 2,948 +254 Hover/Click
Total Volume and Open Interest 96,017 303,005 -5,196  
Coffee "C"(ICE) Weekly Monthly
Dec23 231109 176.10 179.00 175.50 178.80 +4.45 32,140 49,292 -9,195 Hover/Click
Mar24 231109 173.35 174.45 171.65 174.20 +2.10 32,081 78,869 +2,586 Hover/Click
May24 231109 172.95 174.30 171.65 174.20 +2.00 11,319 34,997 -366 Hover/Click
Jul24 231109 173.85 175.00 172.50 174.90 +2.05 3,195 11,504 +303 Hover/Click
Sep24 231109 174.75 175.70 173.35 175.65 +2.00 1,766 7,015 +374 Hover/Click
Dec24 231109 175.90 177.00 174.60 176.95 +1.95 1,184 10,191 +128 Hover/Click
Total Volume and Open Interest 82,211 194,997 -6,102  
Orange Juice(ICE) Weekly Monthly
Nov23 231109 415.90 415.90 410.15 410.15 +3.30 10 449 -6 Hover/Click
Jan24 231109 362.75 371.85 362.55 369.15 +7.30 493 7,179 -72 Hover/Click
Mar24 231109 357.00 365.00 355.00 358.80 +3.80 190 967 +0 Hover/Click
May24 231109 354.00 355.10 350.35 350.95 +1.45 42 298 -2 Hover/Click
Jul24 231109 343.45 343.45 343.45 343.45 +0.50 16 70 +3 Hover/Click
Sep24 231109 335.15 335.15 335.15 335.15 +0.70 0 5 +0 Hover/Click
Total Volume and Open Interest 751 8,977 -77  
Sugar #11(ICE) Weekly Monthly
Mar24 231109 27.25 27.92 27.20 27.78 +0.57 51,592 439,403 -6,177 Hover/Click
May24 231109 25.90 26.52 25.86 26.41 +0.56 19,064 149,562 -1,074 Hover/Click
Jul24 231109 24.75 25.36 24.75 25.27 +0.56 16,910 111,262 -10,307 Hover/Click
Oct24 231109 24.25 24.79 24.23 24.71 +0.51 5,822 81,223 -393 Hover/Click
Mar25 231109 24.11 24.64 24.11 24.56 +0.46 1,669 34,283 -140 Hover/Click
May25 231109 22.84 23.29 22.84 23.22 +0.43 794 16,219 -183 Hover/Click
Jul25 231109 21.78 22.21 21.78 22.15 +0.39 300 11,185 -63 Hover/Click
Oct25 231109 21.33 21.74 21.33 21.68 +0.35 163 9,623 -56 Hover/Click
Mar26 231109 21.30 21.69 21.30 21.65 +0.34 124 4,208 +32 Hover/Click
Total Volume and Open Interest 96,561 861,191 -18,298  
London Cocoa(LCE) Weekly Monthly
Dec23 231109 3421 3488 3419 3484 +73 5,050 57,620 -1,582 Hover/Click
Mar24 231109 3372 3437 3367 3426 +60 10,160 147,827 +1,380 Hover/Click
May24 231109 3232 3292 3227 3276 +49 3,621 56,590 -3 Hover/Click
Jul24 231109 3128 3177 3126 3166 +44 2,600 48,831 +122 Hover/Click
Sep24 231109 3058 3103 3058 3093 +43 1,374 23,918 -671 Hover/Click
Dec24 231109 2961 2988 2954 2980 +34 1,311 23,106 +856 Hover/Click
Mar25 231109 2919 2952 2919 2940 +33 225 17,076 +139 Hover/Click
Total Volume and Open Interest 24,357 375,917 +236  
London Sugar(LCE) Weekly Monthly
Dec23 231109 750.10 760.50 747.00 756.60 +7.60 9,926 13,702 -5,089 Hover/Click
Mar24 231109 737.50 748.30 735.50 745.70 +9.30 8,034 42,110 +1,443 Hover/Click
May24 231109 718.50 730.30 717.70 728.20 +10.30 1,922 19,331 +170 Hover/Click
Aug24 231109 692.30 701.40 690.60 700.10 +10.10 453 6,867 +169 Hover/Click
Oct24 231109 669.20 677.10 667.30 676.50 +10.30 89 3,282 +45 Hover/Click
Total Volume and Open Interest 20,476 89,632 -3,226  
Cotton(ICE) Weekly Monthly
Dec23 231109 75.00 77.29 74.90 76.52 +1.63 36,591 71,899 -6,140 Hover/Click
Mar24 231109 78.05 79.89 77.70 79.21 +1.51 34,299 78,766 +3,714 Hover/Click
May24 231109 79.39 80.70 79.09 80.13 +1.04 10,681 35,826 -767 Hover/Click
Jul24 231109 80.28 81.20 80.21 80.83 +0.84 4,244 22,452 +1,051 Hover/Click
Oct24 231109 78.83 78.83 78.83 78.83 +0.84 2 47 +0 Hover/Click
Dec24 231109 76.76 77.49 76.10 76.92 +0.39 947 20,403 +195 Hover/Click
Total Volume and Open Interest 86,844 230,107 -1,878  
Crude Oil(NYM) Weekly Monthly
Dec23 231109 75.65 77.16 75.21 75.73 +0.40 429,647 250,375 -20,976 Hover/Click
Jan24 231109 75.63 77.12 75.18 75.75 +0.44 219,198 264,513 +11,748 Hover/Click
Feb24 231109 75.40 76.91 74.98 75.57 +0.45 93,672 122,962 +1,735 Hover/Click
Mar24 231109 75.15 76.68 74.79 75.38 +0.45 77,129 110,253 +2,181 Hover/Click
Apr24 231109 74.91 76.33 74.58 75.18 +0.45 26,645 68,098 -2,145 Hover/Click
May24 231109 74.72 76.02 74.38 74.96 +0.44 16,647 46,786 +2,287 Hover/Click
Jun24 231109 74.44 75.76 74.08 74.70 +0.45 71,107 152,902 -6,028 Hover/Click
Jul24 231109 73.83 75.36 73.82 74.42 +0.46 12,458 37,554 -1,647 Hover/Click
Aug24 231109 73.50 74.81 73.50 74.10 +0.47 8,558 40,430 +353 Hover/Click
Sep24 231109 73.46 74.64 73.37 73.75 +0.47 16,046 62,906 -1,076 Hover/Click
Oct24 231109 73.08 74.13 73.08 73.40 +0.48 5,857 33,440 +246 Hover/Click
Nov24 231109 72.91 73.50 72.89 73.07 +0.50 1,872 33,519 +220 Hover/Click
Dec24 231109 72.48 73.56 72.12 72.75 +0.52 49,535 155,795 -1,302 Hover/Click
Jan25 231109 72.48 72.65 72.36 72.40 +0.52 439 23,747 +75 Hover/Click
Feb25 231109 72.06 72.29 72.06 72.06 +0.51 552 13,657 +25 Hover/Click
Mar25 231109 71.42 72.30 71.42 71.73 +0.50 1,316 17,080 -122 Hover/Click
Total Volume and Open Interest 1,052,345 1,674,065 -14,497  
e-miNY Crude Oil(NYM)
Dec23 231109 75.650 77.150 75.225 75.750 +0.425 14,947 3,407 +275  
Jan24 231109 75.525 77.100 75.200 75.750 +0.450 1,740 1,539 +99  
Feb24 231109 75.475 76.900 75.025 75.575 +0.450 89 503 +16  
Mar24 231109 75.150 76.625 74.800 75.375 +0.450 51 147 +0  
Apr24 231109 75.175 76.350 74.600 75.175 +0.425 13 37 +6  
May24 231109 75.200 76.050 74.375 74.950 +0.425 3 14 +1  
Jun24 231109 74.475 75.725 74.125 74.700 +0.450 15 54 +1  
Jul24 231109 74.500 75.375 73.825 74.425 +0.475 9 23 +5  
Aug24 231109 74.100 74.500 74.100 74.100 +0.475 0 10 +0  
Sep24 231109 73.750 73.750 73.750 73.750 +0.475 0 9 +0  
Total Volume and Open Interest 16,937 5,983 +423  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231109 275.67 276.28 269.60 271.91 -3.01 59,139 66,796 -2,529 Hover/Click
Jan24 231109 269.94 271.08 265.31 267.41 -2.36 50,456 60,753 +1,122 Hover/Click
Feb24 231109 266.76 267.89 262.86 264.70 -1.94 21,321 34,510 -231 Hover/Click
Mar24 231109 263.14 264.24 259.76 261.48 -1.48 15,814 33,337 -1,258 Hover/Click
Apr24 231109 258.98 259.96 255.97 257.70 -0.98 10,036 24,843 +240 Hover/Click
May24 231109 256.26 257.51 253.63 255.35 -0.42 7,150 11,742 +398 Hover/Click
Jun24 231109 254.52 256.14 252.27 254.00 -0.06 8,593 24,667 -205 Hover/Click
Jul24 231109 254.23 255.70 252.05 253.69 +0.07 1,713 6,605 +28 Hover/Click
Aug24 231109 254.56 255.63 252.15 253.71 +0.14 1,317 5,012 +43 Hover/Click
Sep24 231109 255.06 256.04 252.63 254.16 +0.14 1,666 8,568 +486 Hover/Click
Oct24 231109 255.00 256.24 252.92 254.36 +0.15 570 2,805 +185 Hover/Click
Nov24 231109 254.00 255.77 252.52 253.90 +0.14 475 2,823 +123 Hover/Click
Dec24 231109 253.74 254.74 251.44 252.90 +0.17 1,368 16,077 +429 Hover/Click
Jan25 231109 251.47 254.00 250.85 251.82 +0.15 101 1,641 +21 Hover/Click
Total Volume and Open Interest 179,976 305,895 -1,023  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231109 214.02 219.50 212.24 216.08 +3.23 51,018 87,228 -4,247 Hover/Click
Jan24 231109 212.09 216.90 210.41 213.66 +2.60 48,352 85,010 +4,878 Hover/Click
Feb24 231109 212.27 217.22 211.11 213.92 +2.28 17,008 28,418 +462 Hover/Click
Mar24 231109 214.07 218.74 212.74 215.38 +2.13 13,214 32,002 +1,056 Hover/Click
Apr24 231109 233.94 238.21 232.72 235.17 +2.01 5,231 20,849 -239 Hover/Click
May24 231109 234.55 238.47 233.29 235.60 +1.94 5,521 12,855 +1,020 Hover/Click
Jun24 231109 233.79 237.52 232.69 234.81 +1.82 7,084 24,376 +936 Hover/Click
Jul24 231109 231.78 235.16 231.11 232.66 +1.79 2,622 8,918 +560 Hover/Click
Aug24 231109 228.69 232.08 228.16 229.63 +1.74 1,037 4,302 +215 Hover/Click
Sep24 231109 224.47 227.95 224.35 225.60 +1.69 986 4,937 +60 Hover/Click
Total Volume and Open Interest 156,216 323,158 +5,525  
e-miNY RBOB Gasoline(NYM)
Dec23 231109 212.90 216.08 212.90 216.08 +3.23 0 2 +0  
Jan24 231109 213.66 213.66 213.66 213.66 +2.60        
Feb24 231109 213.92 213.92 213.92 213.92 +2.28        
Mar24 231109 215.38 215.38 215.38 215.38 +2.13        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231109 3.122 3.162 3.022 3.041 -0.065 172,750 156,108 +545 Hover/Click
Jan24 231109 3.400 3.426 3.299 3.333 -0.056 131,587 233,767 +8,222 Hover/Click
Feb24 231109 3.350 3.373 3.258 3.289 -0.049 41,599 72,855 +1,784 Hover/Click
Mar24 231109 3.150 3.162 3.058 3.100 -0.036 47,047 167,891 +580 Hover/Click
Apr24 231109 3.039 3.044 2.957 2.989 -0.040 40,748 98,956 +2,070 Hover/Click
May24 231109 3.090 3.099 3.018 3.056 -0.033 35,782 75,478 +1,556 Hover/Click
Jun24 231109 3.225 3.227 3.145 3.180 -0.036 8,738 22,391 +40 Hover/Click
Jul24 231109 3.356 3.359 3.275 3.307 -0.039 10,173 42,711 +539 Hover/Click
Aug24 231109 3.396 3.400 3.319 3.350 -0.038 5,481 18,632 +274 Hover/Click
Sep24 231109 3.382 3.383 3.303 3.332 -0.039 6,114 27,730 -467 Hover/Click
Oct24 231109 3.459 3.463 3.387 3.413 -0.037 15,416 63,538 -1,454 Hover/Click
Nov24 231109 3.826 3.827 3.759 3.781 -0.035 3,951 16,104 -58 Hover/Click
Dec24 231109 4.280 4.286 4.218 4.245 -0.034 4,212 24,995 -509 Hover/Click
Jan25 231109 4.571 4.571 4.501 4.528 -0.033 7,348 46,421 -200 Hover/Click
Feb25 231109 4.457 4.466 4.407 4.431 -0.032 1,046 10,570 +149 Hover/Click
Mar25 231109 4.075 4.077 4.036 4.055 -0.029 2,346 27,221 -457 Hover/Click
Total Volume and Open Interest 543,767 1,259,217 +15,949  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231109 79.70 81.48 79.44 80.01 +0.47 420,696 418,837 -35,098 Hover/Click
Feb24 231109 79.55 81.24 79.28 79.84 +0.43 310,424 319,684 +1,223 Hover/Click
Mar24 231109 79.35 80.94 79.09 79.62 +0.41 211,556 220,995 -387 Hover/Click
Apr24 231109 79.15 80.64 78.86 79.39 +0.40 76,025 125,609 +3,345 Hover/Click
May24 231109 78.84 80.34 78.63 79.17 +0.40 44,117 84,863 +2,237 Hover/Click
Jun24 231109 78.64 80.04 78.37 78.92 +0.40 110,941 165,368 +207 Hover/Click
Jul24 231109 78.36 79.71 78.10 78.65 +0.41 21,718 45,679 -659 Hover/Click
Aug24 231109 78.06 79.39 77.81 78.37 +0.42 19,955 53,754 +1,011 Hover/Click
Sep24 231109 77.75 79.05 77.51 78.07 +0.42 27,990 55,207 -147 Hover/Click
Oct24 231109 77.56 78.71 77.23 77.76 +0.41 8,556 38,565 +1,919 Hover/Click
Nov24 231109 77.24 78.36 77.07 77.45 +0.42 5,126 27,364 -914 Hover/Click
Dec24 231109 76.81 78.03 76.58 77.14 +0.43 73,376 179,530 +47 Hover/Click
Jan25 231109 76.82 76.82 76.82 76.82 +0.42 3,102 25,478 +1,109 Hover/Click
Feb25 231109 76.51 76.51 76.51 76.51 +0.42 1,630 20,928 +407 Hover/Click
Total Volume and Open Interest 1,383,099 2,055,346 -22,889  
Gas Oil(ICE) Weekly Monthly
Nov23 231109 821.50 824.00 803.00 812.75 -26.25 37,589 16,283 -16,780 Hover/Click
Dec23 231109 791.50 795.00 776.50 785.25 -20.50 125,533 148,843 -1,622 Hover/Click
Jan24 231109 780.75 784.50 768.50 776.00 -17.50 80,966 114,499 +4,612 Hover/Click
Feb24 231109 776.00 779.00 764.75 772.50 -15.75 37,308 49,075 -1,427 Hover/Click
Mar24 231109 771.00 774.00 760.50 768.25 -14.00 35,187 61,176 -2,186 Hover/Click
Apr24 231109 764.50 765.75 754.25 761.75 -11.75 19,024 36,249 +438 Hover/Click
May24 231109 759.50 761.25 750.50 757.75 -10.25 11,578 25,358 -948 Hover/Click
Jun24 231109 755.25 758.50 748.00 755.25 -8.75 21,952 40,064 -1,197 Hover/Click
Jul24 231109 754.50 756.25 746.50 753.50 -8.25 2,686 17,642 +92 Hover/Click
Aug24 231109 752.75 754.50 745.00 751.75 -8.00 2,153 13,274 +8 Hover/Click
Total Volume and Open Interest 401,367 636,211 -15,756  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231109 75.53 77.17 75.25 75.74 +0.41 56,501 80,838 -3,286 Hover/Click
Jan24 231109 75.57 77.15 75.25 75.75 +0.44 77,622 81,371 -2,845 Hover/Click
Feb24 231109 75.37 76.85 75.27 75.57 +0.45 70,261 59,384 +4,524 Hover/Click
Mar24 231109 75.16 76.59 75.13 75.38 +0.45 53,082 45,446 +2,732 Hover/Click
Apr24 231109 75.20 76.34 75.10 75.18 +0.44 19,717 17,967 +525 Hover/Click
May24 231109 74.80 75.99 74.80 74.96 +0.44 7,530 10,760 +320 Hover/Click
Jun24 231109 74.54 75.79 74.40 74.70 +0.45 17,259 58,448 -821 Hover/Click
Jul24 231109 74.77 74.77 74.42 74.42 +0.46 758 14,597 +54 Hover/Click
Aug24 231109 74.41 74.45 74.10 74.10 +0.47 999 12,744 +168 Hover/Click
Sep24 231109 74.06 74.10 73.75 73.75 +0.47 3,094 27,966 -634 Hover/Click
Oct24 231109 73.66 73.66 73.40 73.40 +0.48 389 8,841 +29 Hover/Click
Nov24 231109 73.07 73.07 73.07 73.07 +0.50 189 9,075 -35 Hover/Click
Dec24 231109 72.51 73.11 72.51 72.75 +0.51 7,961 70,727 +354 Hover/Click
Jan25 231109 72.40 72.40 72.40 72.40 +0.52 67 7,903 -21 Hover/Click
Feb25 231109 72.06 72.06 72.06 72.06 +0.51 10 3,569 -8 Hover/Click
Mar25 231109 71.74 71.74 71.74 71.74 +0.50 306 3,484 +91 Hover/Click
Total Volume and Open Interest 318,718 597,916 +1,417  
US Dollar Index(ICE) Weekly Monthly
Dec23 231109 105.430 105.830 105.240 105.780 +0.332 11,930 40,000 -501 Hover/Click
Mar24 231109 105.000 105.415 104.890 105.390 +0.323 40 718 +5 Hover/Click
Jun24 231109 105.020 105.020 105.020 105.020 +0.322 0 6 +0 Hover/Click
Total Volume and Open Interest 11,970 40,728 -496  
Australian Dollar(CME) Weekly Monthly
Dec23 231109 64.10 64.36 63.70 63.76 -0.31 85,751 189,391 -1,829 Hover/Click
Mar24 231109 64.31 64.52 63.88 63.93 -0.32 215 553 +5 Hover/Click
Jun24 231109 64.05 64.56 64.05 64.05 -0.32 0 106 +0 Hover/Click
Total Volume and Open Interest 86,053 190,720 -1,776  
British Pound(CME) Weekly Monthly
Dec23 231109 122.88 123.11 122.15 122.23 -0.63 76,488 205,113 -2,721 Hover/Click
Mar24 231109 122.86 123.17 122.25 122.31 -0.63 221 2,511 +15 Hover/Click
Jun24 231109 122.45 123.22 122.38 122.38 -0.62 2 274 +2 Hover/Click
Total Volume and Open Interest 77,198 210,158 -2,572  
Canadian Dollar(CME) Weekly Monthly
Dec23 231109 72.54 72.78 72.42 72.44 -0.05 56,325 198,575 +4,081 Hover/Click
Mar24 231109 72.70 72.89 72.54 72.55 -0.06 251 4,310 +120 Hover/Click
Jun24 231109 72.75 72.88 72.64 72.65 -0.05 12 930 +12 Hover/Click
Sep24 231109 72.87 73.06 72.72 72.72 -0.06 6 299 +5 Hover/Click
Total Volume and Open Interest 56,608 204,573 +4,209  
Japanese Yen(CME) Weekly Monthly
Dec23 231109 66.66 66.71 66.44 66.47 -0.15 132,477 260,187 +4,731 Hover/Click
Mar24 231109 67.68 67.72 67.45 67.47 -0.16 655 2,275 +68 Hover/Click
Jun24 231109 68.65 68.69 68.46 68.46 -0.14 5 131 +0 Hover/Click
Total Volume and Open Interest 133,815 264,349 +4,651  
Swiss Franc(CME) Weekly Monthly
Dec23 231109 111.66 111.70 111.04 111.11 -0.49 13,640 55,894 +194 Hover/Click
Mar24 231109 112.62 112.82 112.17 112.23 -0.51 10 677 +4 Hover/Click
Jun24 231109 113.33 113.89 113.33 113.33 -0.50 0 137 +0 Hover/Click
Total Volume and Open Interest 13,650 56,954 +198  
EuroFX(CME) Weekly Monthly
Dec23 231109 107.26 107.41 106.76 106.83 -0.36 153,020 671,413 -5,023 Hover/Click
Mar24 231109 107.65 107.86 107.22 107.28 -0.36 537 11,528 -12 Hover/Click
Jun24 231109 107.90 108.25 107.71 107.75 -0.34 85 2,270 +83 Hover/Click
Total Volume and Open Interest 154,637 692,642 -4,982  
Mexican Peso(CME) Weekly Monthly
Dec23 231109 566.88 568.88 555.63 558.13 -8.00 44,459 218,990 +2,539 Hover/Click
Mar24 231109 553.00 560.13 547.25 549.50 -7.88 30 69 +10 Hover/Click
Total Volume and Open Interest 44,491 219,082 +2,548  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231109 59.1100 59.5500 58.9300 59.0400 -0.0600 20,524 49,977 -945 Hover/Click
Mar24 231109 59.1300 59.5700 58.9700 59.0600 -0.0600 99 117 +39 Hover/Click
Total Volume and Open Interest 20,623 50,095 -906  
Brazilian Real(CME) Weekly Monthly
Dec23 231109 203.35 203.90 201.65 202.55 -0.80 12,256 63,689 +2,403 Hover/Click
Jan24 231109 202.75 203.20 201.05 201.90 -0.75 80 325 +17  
Feb24 231109 201.25 201.25 201.25 201.25 -0.65        
Mar24 231109 200.65 200.65 200.65 200.65 -0.70       Hover/Click
Total Volume and Open Interest 12,336 64,014 +2,420  
Bitcoin RR(CME) Weekly Monthly
Nov23 231109 36090 38380 35865 36805 +910 7,862 16,881 -194 Hover/Click
Dec23 231109 36595 38805 36310 37210 +855 1,377 4,654 +403 Hover/Click
Jan24 231109 37795 39065 36615 37470 +835 72 223 +29 Hover/Click
Feb24 231109 38875 39320 36885 37705 +830 2 87 +0 Hover/Click
Mar24 231109 38395 39510 37180 37930 +850 1 138 +0 Hover/Click
Total Volume and Open Interest 9,314 21,987 +238  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231109 115~080 115~120 112~120 112~310 -1~270 494,936 1,352,977 +1,675 Hover/Click
Mar24 231109 115~050 115~120 112~130 112~310 -1~270 1,965 11,799 +1,091 Hover/Click
Jun24 231109 113~070 113~070 113~070 113~070 -1~270 0 2 +0 Hover/Click
Total Volume and Open Interest 496,901 1,364,778 +2,766  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231109 108~140 108~170 107~135 107~170 -0~255 1,867,406 4,637,206 +31,245 Hover/Click
Mar24 231109 108~250 108~290 107~245 107~285 -0~260 14,472 26,250 +5,983 Hover/Click
Jun24 231109 108~310 108~310 108~205 108~205 -0~260 0 8 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231109 105~200 105~220 105~010 105~036 -0~146 1,308,850 5,944,008 -33,706 Hover/Click
Mar24 231109 106~024 106~046 105~146 105~172 -0~156 20,895 53,944 +11,825 Hover/Click
Jun24 231109 106~002 106~002 106~002 106~002 -0~156 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231109 101~145 101~155 101~083 101~095 -0~050 593,406 4,123,496 -8,343 Hover/Click
Mar24 231109 101~276 101~285 101~203 101~217 -0~056 2,915 26,968 +866 Hover/Click
Jun24 231109 102~025 102~025 102~025 102~025 -0~056       Hover/Click
Total Volume and Open Interest 596,321 4,150,464 -7,477  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231109 94.615 94.615 94.590 94.595 -0.015 190,156 1,511,480 -6,655  
Mar24 231109 94.720 94.720 94.655 94.665 -0.050 346,571 1,146,054 -5,933  
Jun24 231109 94.965 94.970 94.870 94.885 -0.075 289,293 1,003,781 -24,269  
Sep24 231109 95.260 95.275 95.140 95.165 -0.090 259,261 929,383 -15,484  
Dec24 231109 95.565 95.585 95.425 95.460 -0.100 311,432 962,587 -1,948  
Mar25 231109 95.835 95.860 95.680 95.720 -0.110 216,104 502,777 +4,765  
Jun25 231109 96.020 96.045 95.865 95.900 -0.115 185,918 567,560 -8,970  
Sep25 231109 96.120 96.145 95.965 96.000 -0.110 172,814 545,041 -3,445  
Dec25 231109 96.150 96.180 96.000 96.030 -0.110 162,860 591,286 -5,408  
Mar26 231109 96.160 96.185 96.010 96.035 -0.115 112,557 359,428 +13,171  
Jun26 231109 96.165 96.185 96.010 96.035 -0.115 97,770 281,333 -312  
Sep26 231109 96.165 96.185 96.010 96.030 -0.115 87,744 275,940 -43  
Dec26 231109 96.160 96.175 96.000 96.020 -0.120 46,858 212,754 +3,951  
Mar27 231109 96.140 96.160 95.980 96.000 -0.120 30,663 138,634 +1,772  
Jun27 231109 96.120 96.135 95.950 95.975 -0.125 29,474 120,275 +831  
Sep27 231109 96.095 96.105 95.915 95.940 -0.130 28,315 128,272 +965  
Dec27 231109 96.060 96.075 95.875 95.900 -0.135 26,686 116,139 +2,360  
Mar28 231109 96.015 96.030 95.825 95.855 -0.135 29,497 105,182 -458  
Total Volume and Open Interest 438,479 1,654,616 +20,790  
Ultra T-Bond(CBOT)
Dec23 231109 120~00 120~04 115~28 116~30 -2~10 336,079 1,576,094 +4,362  
Mar24 231109 119~20 120~31 116~23 117~25 -2~11 98 1,255 +4  
Jun24 231109 118~31 118~31 118~31 118~31 -2~11        
Total Volume and Open Interest 336,177 1,577,349 +4,366  
Ultra 10-Yr T-Note(CBOT)
Dec23 231109 112~035 112~055 110~180 110~245 -1~030 567,794 2,007,842 -3,560  
Mar24 231109 112~095 112~130 110~260 111~000 -1~030 766 1,009 +610  
Jun24 231109 110~250 110~250 110~250 110~250 -1~030        
Total Volume and Open Interest 568,560 2,008,851 -2,950  
30 Day Federal Funds(CBOT)
Nov23 231109 94.670 94.673 94.670 94.670 -0.003 15,559 502,651 +375  
Dec23 231109 94.660 94.660 94.655 94.655 -0.005 8,064 114,741 -2,640  
Jan24 231109 94.645 94.650 94.640 94.640 -0.010 29,233 387,413 -7,625  
Feb24 231109 94.625 94.630 94.610 94.615 -0.015 33,745 313,746 +2,006  
Mar24 231109 94.650 94.655 94.625 94.630 -0.020 17,826 48,678 -1,871  
Apr24 231109 94.680 94.690 94.645 94.655 -0.030 33,948 178,790 +1,258  
Total Volume and Open Interest 184,974 1,727,679 -2,528  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231109 144.66 144.86 144.63 144.69 +0.02 2,093 15,492 +172 Hover/Click
Mar24 231109 144.00 144.14 144.00 144.14 +0.02 0 14 +0 Hover/Click
Jun24 231109 144.14 144.14 144.14 144.14 +0.02       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231109 127.58 127.82 123.80 125.62 -1.42 147,992 231,326 +249  
Mar24 231109 127.06 127.06 123.96 125.58 -1.40 745 1,794 +178  
Jun24 231109 125.48 125.48 125.48 125.48 -1.12        
Total Volume and Open Interest 148,737 233,120 +427  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231109 130.80 130.93 129.77 130.44 -0.29 1,130,492 1,398,032 +32,206 Hover/Click
Mar24 231109 131.14 131.14 130.09 130.72 -0.28 216 5,025 -12 Hover/Click
Jun24 231109 130.26 130.26 130.26 130.26 -0.23 0 2 +0 Hover/Click
Total Volume and Open Interest 1,130,708 1,403,059 +32,194  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231109 116.65 116.72 116.34 116.58 -0.08 890,101 1,287,698 +4,702 Hover/Click
Mar24 231109 116.11 116.12 116.03 116.12 -0.08 4,210 11,898 +4,210 Hover/Click
Jun24 231109 117.77 117.77 117.77 117.77 -0.07       Hover/Click
Total Volume and Open Interest 894,311 1,299,596 +8,912  
Euro-Schatz(EUREX)
Dec23 231109 105.13 105.14 105.07 105.11 -0.03 762,383 2,061,714 +12,863  
Mar24 231109 105.47 105.47 105.47 105.47 -0.03 4,168 12,310 +4,137  
Jun24 231109 105.71 105.71 105.71 105.71 -0.43 6 6 +6  
Total Volume and Open Interest 766,557 2,074,030 +17,006  
3-Mth Euribor(EUREX)
Dec23 231109 96.025 96.025 96.025 96.025 -0.010 22 55 +0  
Mar24 231109 96.155 96.155 96.155 96.155 -0.005 1,876 255 -9  
Jun24 231109 96.395 96.395 96.395 96.395 -0.010 5,841 401 +104  
Total Volume and Open Interest 35,304 2,900 +575  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231109 96~01 96~04 95~11 95~18 -0~10 196,613 453,698 +1,432 Hover/Click
Mar24 231109 95~24 95~25 95~19 95~25 -0~10 0 83 +0 Hover/Click
Total Volume and Open Interest 196,613 453,781 +1,432  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231109 96.025 96.030 96.020 96.025 -0.005 92,468 639,113 +5,760  
Mar24 231109 96.155 96.160 96.140 96.155 unch 124,744 669,592 +6,868  
Jun24 231109 96.395 96.405 96.375 96.395 -0.005 101,145 544,410 +5,494  
Total Volume and Open Interest 1,018,761 4,138,495 +60,396  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231109 95.57 95.59 95.57 95.58 unch 44,720 276,784 -15,318  
Mar24 231109 95.44 95.47 95.44 95.45 unch 45,810 260,307 +10,836  
Jun24 231109 95.43 95.46 95.41 95.44 unch 35,370 200,340 -28  
Sep24 231109 95.47 95.51 95.46 95.47 -0.01 21,888 139,694 -530  
Dec24 231109 95.56 95.60 95.54 95.56 -0.01 34,422 131,773 -7,806  
Mar25 231109 95.66 95.70 95.64 95.66 -0.01 25,217 74,858 +2,686  
Jun25 231109 95.74 95.78 95.72 95.74 unch 11,870 69,523 -743  
Sep25 231109 95.79 95.85 95.78 95.80 unch 8,158 51,536 -475  
Dec25 231109 95.80 95.87 95.80 95.82 unch 1,333 5,759 +776  
Mar26 231109 95.81 95.86 95.79 95.81 unch 25 1,708 -8  
Total Volume and Open Interest 228,828 1,213,114 -10,621  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231109 95.40 95.50 95.38 95.46 +0.05 202,218 1,261,218 +14,414  
Mar24 231109 95.46 95.46 95.46 95.46 +0.05        
Total Volume and Open Interest 202,218 1,261,218 +14,414  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231109 95.82 95.87 95.80 95.83 unch 190,874 833,873 +1,179  
Mar24 231109 95.83 95.83 95.83 95.83 unch        
Total Volume and Open Interest 190,874 833,873 +1,179  
Gold(CMX) Weekly Monthly
Dec23 231109 1955.5 1971.5 1948.3 1969.8 +12.0 189,359 302,134 -30,759 Hover/Click
Feb24 231109 1976.7 1991.6 1968.5 1989.9 +11.8 53,115 121,467 +24,926 Hover/Click
Apr24 231109 1994.0 2010.1 1987.8 2009.2 +11.8 4,566 26,584 +4 Hover/Click
Jun24 231109 2016.8 2029.6 2007.6 2028.9 +11.8 4,744 15,571 +231 Hover/Click
Aug24 231109 2032.5 2047.3 2026.6 2046.7 +11.8 1,976 6,050 +964 Hover/Click
Oct24 231109 2046.0 2064.7 2043.4 2064.4 +11.9 183 823 -30 Hover/Click
Dec24 231109 2064.8 2082.5 2063.2 2082.0 +11.9 800 4,921 +370 Hover/Click
Feb25 231109 2099.4 2099.4 2099.4 2099.4 +12.1 0 107 +0 Hover/Click
Apr25 231109 2115.3 2115.3 2115.3 2115.3 +12.3 1 99 -1 Hover/Click
Jun25 231109 2132.4 2132.4 2132.4 2132.4 +12.7 1 861 -1 Hover/Click
Aug25 231109 2153.5 2153.5 2153.5 2153.5 +13.9 0 2 +0 Hover/Click
Total Volume and Open Interest 255,033 480,121 -4,226  
Silver(CMX) Weekly Monthly
Dec23 231109 2262.5 2307.0 2241.5 2290.5 +17.7 66,632 80,129 -6,699 Hover/Click
Mar24 231109 2295.0 2340.0 2275.0 2324.2 +18.4 16,996 38,760 +5,740 Hover/Click
May24 231109 2314.0 2363.5 2299.0 2348.0 +19.0 772 7,088 +123 Hover/Click
Jul24 231109 2344.5 2383.0 2324.0 2371.0 +19.2 250 2,598 +86 Hover/Click
Sep24 231109 2393.5 2394.4 2393.5 2394.4 +19.3 52 595 +6 Hover/Click
Dec24 231109 2387.0 2427.3 2387.0 2427.3 +19.4 27 373 +9 Hover/Click
Mar25 231109 2465.7 2465.7 2465.7 2465.7 +19.4 1 1 +1 Hover/Click
Total Volume and Open Interest 84,867 130,361 -712  
Platinum(NYMEX) Weekly Monthly
Jan24 231109 871.8 878.0 859.6 862.8 -8.7 35,411 71,854 +3,648 Hover/Click
Apr24 231109 879.4 884.3 866.4 869.6 -8.7 1,034 5,319 +374 Hover/Click
Jul24 231109 890.2 890.6 873.4 876.7 -8.8 195 396 +102 Hover/Click
Oct24 231109 895.3 895.3 883.8 883.8 -8.7 16 58 +0 Hover/Click
Total Volume and Open Interest 36,706 77,747 +4,134  
Palladium(NYMEX) Weekly Monthly
Dec23 231109 1056.00 1059.00 993.50 1009.10 -51.30 6,907 18,389 -1,056 Hover/Click
Mar24 231109 1062.00 1062.00 999.00 1014.30 -51.80 1,860 6,595 +815 Hover/Click
Jun24 231109 1058.00 1058.00 1013.00 1023.30 -52.00 16 85 +5 Hover/Click
Total Volume and Open Interest 8,786 25,074 -236  
Copper(CMX) Weekly Monthly
Dec23 231109 363.85 366.20 361.35 364.05 +0.25 96,578 108,043 -3,221 Hover/Click
Mar24 231109 367.60 370.40 365.75 368.35 +0.40 42,208 64,512 +1,089 Hover/Click
May24 231109 371.70 373.20 368.70 371.20 +0.35 4,951 18,426 +707 Hover/Click
Jul24 231109 373.35 375.75 371.55 373.80 +0.30 2,195 11,214 +531 Hover/Click
Sep24 231109 375.20 377.25 374.00 376.05 +0.25 417 2,411 -96 Hover/Click
Total Volume and Open Interest 147,816 212,839 -776  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231109 34159 34283 33915 33944 -229 118,364 100,154 -2,471 Hover/Click
Mar24 231109 34480 34597 34241 34258 -231 49 666 +5 Hover/Click
Jun24 231109 34837 34852 34504 34504 -224 4 19 +1 Hover/Click
Sep24 231109 34573 34573 34573 34573 -238 0 2 +0 Hover/Click
Total Volume and Open Interest 118,417 100,841 -2,465  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231109 34161 34283 33914 33944 -229 68,604 22,237 -261 Hover/Click
Mar24 231109 34471 34599 34232 34258 -231 143 1,242 +5 Hover/Click
Jun24 231109 34504 34804 34504 34504 -224 0 17 +0 Hover/Click
Sep24 231109 34573 34573 34573 34573 -238       Hover/Click
Total Volume and Open Interest 68,747 23,496 -256  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231109 4393.25 4413.00 4357.75 4362.25 -37.25 1,390,288 2,154,536 +16,935 Hover/Click
Mar24 231109 4439.00 4460.75 4405.50 4410.00 -37.75 2,429 33,109 +858 Hover/Click
Jun24 231109 4502.50 4510.25 4456.50 4460.25 -37.50 197 4,152 -84 Hover/Click
Sep24 231109 4552.00 4553.75 4504.75 4504.75 -37.25 2 1,460 -1 Hover/Click
Total Volume and Open Interest 1,392,988 2,195,591 +17,644  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231109 4393.25 4413.00 4356.75 4362.25 -37.25 792,594 164,189 +1,501 Hover/Click
Mar24 231109 4438.50 4461.25 4406.00 4410.00 -37.75 1,592 3,683 -4 Hover/Click
Jun24 231109 4500.00 4510.00 4458.00 4460.25 -37.50 173 390 +24 Hover/Click
Sep24 231109 4520.00 4520.00 4504.75 4504.75 -37.25 0 22 +0 Hover/Click
Total Volume and Open Interest 794,360 168,295 +1,522  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231109 15356.25 15453.75 15236.75 15256.00 -130.50 547,842 264,636 -328 Hover/Click
Mar24 231109 15545.00 15647.50 15430.00 15448.50 -131.25 708 3,674 +229 Hover/Click
Jun24 231109 15800.00 15837.00 15635.00 15635.00 -131.25 9 63 +2 Hover/Click
Total Volume and Open Interest 548,559 268,500 -97  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231109 15360.00 15453.25 15236.75 15256.00 -130.50 940,237 98,646 -3,273 Hover/Click
Mar24 231109 15550.00 15647.25 15430.00 15448.50 -131.25 1,591 4,005 -2 Hover/Click
Jun24 231109 15780.50 15827.75 15615.50 15635.00 -131.25 45 317 +5 Hover/Click
Total Volume and Open Interest 941,873 102,994 -3,270  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231109 2441.00 2459.30 2412.60 2416.70 -28.00 10,627 39,876 +384 Hover/Click
Mar24 231109 2434.30 2434.30 2434.30 2434.30 -28.10 0 2 +0 Hover/Click
Jun24 231109 2453.70 2453.70 2453.70 2453.70 -28.40       Hover/Click
Total Volume and Open Interest 10,627 39,878 +384  
Volatility Index(CBOE)
Nov23 231109 15.23 16.06 14.86 15.89 +0.78 67,167 104,670 -8,498  
Dec23 231109 16.07 16.80 15.77 16.65 +0.60 74,305 160,917 +12,285  
Jan24 231109 17.37 17.90 17.07 17.78 +0.48 23,765 57,182 +3,563  
Feb24 231109 17.85 18.30 17.60 18.26 +0.50 10,734 26,056 +532  
Total Volume and Open Interest 189,087 384,375 +9,598  
S & P 600(CME)
Dec23 231109 1107.70 1127.70 1105.10 1107.70 -15.10 1 777 +0  
Mar24 231109 1119.50 1119.50 1119.50 1119.50 -15.30        
Total Volume and Open Interest 1 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231109 1716.60 1733.80 1689.70 1692.90 -27.30 195,602 546,453 +1,066 Hover/Click
Mar24 231109 1735.80 1750.90 1708.00 1710.70 -27.70 332 1,477 +15 Hover/Click
Jun24 231109 1729.00 1765.80 1728.70 1728.70 -27.40 0 10 +0 Hover/Click
Total Volume and Open Interest 195,934 547,940 +1,081  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231109 1717.50 1733.80 1689.70 1692.90 -27.30 69,803 22,444 -109 Hover/Click
Mar24 231109 1737.40 1752.40 1706.70 1710.70 -27.70 210 839 +55 Hover/Click
Jun24 231109 1755.00 1765.00 1728.70 1728.70 -27.40 2 18 +2 Hover/Click
Total Volume and Open Interest 70,015 23,301 -52  
Nikkei 225(CME)
Dec23 231109 32320 32885 32215 32535 +195 5,263 15,437 +68  
Mar24 231109 32425 32825 32215 32490 +155 13 70 +2  
Total Volume and Open Interest 5,276 15,507 +70  
Nikkei 225(SGX) Weekly Monthly
Dec23 231109 32140 32735 32105 32650 +500 37,891 123,500 +695  
Mar24 231109 32380 32585 32380 32585 +500 4 1,143 -12  
Jun24 231109 32350 32350 32350 32350 +500 155 2,317 -151  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231109 32125 32735 32120 32600 +460 861,860 370,274 -64,565  
Mar24 231109 32055 32665 32055 32530 +460 29,903 25,569 +1,315  
Jun24 231109 31820 32405 31820 32280 +460 1,069 2,667 -37  
Total Volume and Open Interest 924,148 491,930 -59,718  
Nikkei 225(JPX)
Dec23 231109 32130 32730 32120 32600 +460 59,649 221,491 +1,036  
Mar24 231109 32060 32660 32060 32530 +460 836 17,972 +60  
Jun24 231109 32010 32410 32010 32280 +460 17 13,337 +98  
Total Volume and Open Interest 60,511 296,917 +1,196  
Nikkei 225(CME) Yen
Dec23 231109 32330 32870 32200 32515 +185 31,340 59,238 +1,789  
Mar24 231109 32140 32775 32140 32430 +165 12 547 +1  
Jun24 231109 32210 32210 32210 32210 +180        
Total Volume and Open Interest 31,352 59,786 +1,790  
Nikkei 225(CME) e-Mini Yen
Dec23 231109 32515 32515 32515 32515 +185        
Mar24 231109 32430 32430 32430 32430 +165 0 1 +0  
Jun24 231109 32210 32210 32210 32210 +180        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231109 7033.5 7126.0 7027.5 7117.0 +77.0 48,401 186,296 -3,351  
Dec23 231109 7042.0 7137.0 7041.5 7128.5 +77.5 148 1,433 -34  
Jan24 231109 7150.5 7150.5 7150.5 7150.5 +77.5        
Mar24 231109 7192.0 7192.0 7192.0 7192.0 +78.5 1 1 +1  
Jun24 231109 7088.0 7088.0 7088.0 7088.0 +78.0        
Sep24 231109 7147.0 7147.0 7147.0 7147.0 +81.0        
Total Volume and Open Interest 48,550 187,731 -3,384  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231109 17600 17726 17481 17501 -123 97,058 114,849 -227  
Dec23 231109 17673 17800 17568 17579 -127 751 18,452 +103  
Jan24 231109 17635 17635 17635 17635 -124 0 1 +0  
Total Volume and Open Interest 97,856 136,593 -115  
DAX(EUREX) Weekly Monthly
Dec23 231109 15275.0 15426.0 15262.0 15407.0 +116.0 56,202 67,164 -1,919  
Mar24 231109 15555.0 15571.0 15520.0 15571.0 +118.0 24 120 +5  
Jun24 231109 15674.0 15798.0 15674.0 15798.0 +121.0 2 4 +2  
Total Volume and Open Interest 56,228 67,288 -1,912  
Mini-DAX(EUREX)
Dec23 231109 15276.0 15426.0 15262.0 15407.0 +116.0 39,291 16,096 +292  
Mar24 231109 15449.0 15571.0 15449.0 15571.0 +118.0 18 161 +1  
Jun24 231109 15674.0 15798.0 15674.0 15798.0 +121.0 0 12 +0  
Total Volume and Open Interest 39,309 16,269 +293  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231109 4185 4246 4185 4240 +49 834,665 3,004,046 +33,404  
Mar24 231109 4230 4272 4230 4271 +49 39 47,517 +1  
Jun24 231109 4215 4215 4215 4215 +49 0 15,469 +0  
Total Volume and Open Interest 834,704 3,070,286 +33,405  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231109 10629 10711 10603 10670 +50 21,415 147,849 -1,658  
Mar24 231109 10600 10622 10600 10612 +50 24 1,404 +21  
Jun24 231109 10500 10500 10500 10500 +50 0 540 +0  
Total Volume and Open Interest 21,439 149,956 -1,637  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231109 7396.00 7482.00 7380.50 7471.50 +58.00 77,398 497,096 -2,373  
Mar24 231109 7490.00 7492.50 7490.00 7492.50 +59.00 1 4,281 +1  
Jun24 231109 7508.00 7508.00 7508.00 7508.00 +59.00 0 949 +0  
Total Volume and Open Interest 77,399 502,327 -2,372  
SPI 200(SFE) Weekly Monthly
Dec23 231109 6998.0 7060.0 6983.0 7022.0 +20.0 39,951 223,728 -849  
Mar24 231109 6958.0 7015.0 6958.0 6994.0 +21.0 4 62 +0  
Jun24 231109 6994.0 6994.0 6994.0 6994.0 +21.0 0 125 +0  
Total Volume and Open Interest 39,973 224,004 -848  
FTSE MIB(ISE)
Dec23 231109 28360.00 28585.00 28270.00 28544.00 +203.00 16,289 103,649 +964  
Mar24 231109 28660.00 28724.00 28540.00 28724.00 +201.00 36 938 +21  
Jun24 231109 28224.00 28224.00 28224.00 28224.00 +203.00 0 3 +0  
Total Volume and Open Interest 16,325 104,590 +985  
KOSPI 200(KFE)
Dec23 231109 325.95 327.90 324.45 326.70 +1.60 330,766 274,594 -1,340  
Mar24 231109 324.50 326.95 323.55 325.85 +1.70 636 34,839 -49  
Jun24 231109 325.80 325.80 325.80 325.80 -0.20 0 16,084 +2  
Total Volume and Open Interest 331,402 341,611 -1,386  
GSCI(CME) Weekly Monthly
Nov23 231109 557.80 558.95 551.55 552.00 -1.45 129 452 -99  
Dec23 231109 559.20 561.40 555.35 555.50 -2.05 129 142 +98  
Jan24 231109 558.00 558.00 558.00 558.00 +2.95        
Total Volume and Open Interest 258 594 -1  
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