Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 10, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231110 1328.00 1335.00 1325.25 1333.50 +5.75 92 347 -205 Hover/Click
Jan24 231110 1345.75 1349.75 1337.00 1347.50 +4.00 175,301 288,756 -5,201 Hover/Click
Mar24 231110 1359.75 1362.75 1351.00 1360.75 +3.25 68,118 157,654 +1,124 Hover/Click
May24 231110 1371.00 1373.00 1362.50 1371.50 +2.00 33,725 120,547 +1,962 Hover/Click
Jul24 231110 1374.00 1376.75 1366.00 1374.00 +0.50 26,196 78,763 +989 Hover/Click
Aug24 231110 1351.25 1353.75 1344.50 1350.75 -0.25 2,505 5,957 -122 Hover/Click
Sep24 231110 1302.00 1304.75 1296.50 1300.50 -2.00 1,575 4,072 +51 Hover/Click
Nov24 231110 1282.75 1285.50 1277.25 1279.75 -3.00 12,115 60,848 +32 Hover/Click
Jan25 231110 1289.25 1292.25 1284.00 1286.75 -3.00 256 2,458 +48 Hover/Click
Mar25 231110 1280.50 1285.25 1278.00 1280.25 -3.00 202 1,770 +57 Hover/Click
May25 231110 1281.00 1283.50 1277.25 1279.50 -2.50 113 1,517 +0 Hover/Click
Jul25 231110 1282.50 1283.75 1280.50 1282.75 -2.25 94 182 +19 Hover/Click
Aug25 231110 1272.75 1272.75 1272.75 1272.75 -2.25 0 1 +0 Hover/Click
Sep25 231110 1243.00 1243.00 1243.00 1243.00 -2.25 0 5 +0 Hover/Click
Total Volume and Open Interest 320,371 723,457 -1,229  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231110 450.50 451.10 445.00 449.40 -0.50 72,304 126,969 -4,987 Hover/Click
Jan24 231110 436.20 436.80 430.90 434.90 -1.30 63,088 141,819 +1,826 Hover/Click
Mar24 231110 425.90 425.90 419.30 422.90 -2.80 41,486 97,333 +1,419 Hover/Click
May24 231110 419.00 419.00 410.60 413.80 -5.00 26,839 81,449 +2,779 Hover/Click
Jul24 231110 417.40 417.40 408.60 411.40 -6.00 12,975 45,064 +354 Hover/Click
Aug24 231110 414.00 414.00 404.90 407.40 -6.30 1,767 6,527 -31 Hover/Click
Sep24 231110 408.60 408.60 399.90 401.80 -6.60 820 4,050 -23 Hover/Click
Oct24 231110 398.10 398.10 393.50 394.90 -7.00 460 5,632 -60 Hover/Click
Dec24 231110 401.70 401.70 394.10 395.90 -7.20 2,234 16,923 +689 Hover/Click
Jan25 231110 396.80 396.80 393.40 394.80 -7.30 90 1,339 +0 Hover/Click
Total Volume and Open Interest 222,078 528,317 +1,965  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231110 50.63 51.69 50.49 51.20 +0.75 58,832 113,460 -9,235 Hover/Click
Jan24 231110 50.00 50.91 49.90 50.55 +0.78 49,306 118,679 +3,640 Hover/Click
Mar24 231110 49.81 50.77 49.76 50.48 +0.83 34,943 100,315 +4,943 Hover/Click
May24 231110 49.86 50.74 49.80 50.51 +0.85 21,963 60,789 +994 Hover/Click
Jul24 231110 49.89 50.64 49.72 50.44 +0.85 15,055 59,580 +1,405 Hover/Click
Aug24 231110 49.21 50.31 49.21 50.12 +0.85 1,288 13,184 -146 Hover/Click
Sep24 231110 49.21 49.95 49.05 49.79 +0.88 777 11,057 +62 Hover/Click
Oct24 231110 48.63 49.46 48.63 49.34 +0.87 231 7,798 +20 Hover/Click
Dec24 231110 48.56 49.34 48.49 49.21 +0.87 1,914 26,913 +540 Hover/Click
Jan25 231110 48.97 49.20 48.97 49.13 +0.87 3 1,584 -1 Hover/Click
Total Volume and Open Interest 184,316 516,888 +2,223  
Canola(WCE) Weekly Monthly
Nov23 231110 682.3 682.3 682.3 682.3 +14.0 14 0 -14 Hover/Click
Jan24 231110 685.6 706.0 681.4 701.1 +14.0 16,813 139,790 +653 Hover/Click
Mar24 231110 695.0 713.8 692.6 708.7 +12.7 6,401 76,687 +977 Hover/Click
May24 231110 699.9 719.2 698.6 713.6 +11.4 1,710 42,718 -11 Hover/Click
Jul24 231110 705.0 723.2 703.4 717.6 +10.6 1,457 13,383 +468 Hover/Click
Nov24 231110 696.4 710.8 695.0 706.7 +10.2 284 7,359 +172 Hover/Click
Total Volume and Open Interest 26,679 280,068 +2,245  
Corn(CBOT) Weekly Monthly
Dec23 231110 468.00 469.00 461.75 464.00 -4.00 257,163 509,630 -15,667 Hover/Click
Mar24 231110 482.75 483.75 477.00 479.00 -3.75 197,547 441,040 +13,913 Hover/Click
May24 231110 492.00 492.50 486.25 488.50 -3.00 46,428 138,729 +5,753 Hover/Click
Jul24 231110 500.50 501.00 495.50 497.75 -2.75 38,961 154,146 +4,777 Hover/Click
Sep24 231110 502.50 503.50 498.00 500.25 -2.75 11,359 55,356 -1,460 Hover/Click
Dec24 231110 508.50 509.50 504.25 506.75 -2.50 19,423 124,578 +640 Hover/Click
Mar25 231110 519.50 520.00 515.00 517.25 -2.75 388 5,084 +117 Hover/Click
May25 231110 522.00 522.25 520.00 522.25 -2.75 101 1,348 +38 Hover/Click
Jul25 231110 523.75 524.50 519.50 521.75 -2.75 147 2,687 +38 Hover/Click
Sep25 231110 506.25 506.25 506.25 506.25 -4.25 17 89 +0 Hover/Click
Total Volume and Open Interest 571,725 1,437,220 +8,256  
Wheat(CBOT) Weekly Monthly
Dec23 231110 581.75 583.00 570.75 575.25 -5.50 85,078 161,417 -14,945 Hover/Click
Mar24 231110 607.75 608.25 596.25 599.25 -7.00 57,541 140,466 +6,694 Hover/Click
May24 231110 623.00 623.75 612.00 614.75 -7.25 14,601 48,562 -418 Hover/Click
Jul24 231110 635.50 637.50 626.25 628.75 -7.50 9,023 53,776 -98 Hover/Click
Sep24 231110 650.00 651.50 640.25 642.75 -7.50 1,563 11,212 +161 Hover/Click
Dec24 231110 664.50 667.00 656.00 658.75 -7.50 980 12,550 +25 Hover/Click
Total Volume and Open Interest 168,981 429,368 -8,580  
Wheat(KCBT) Weekly Monthly
Dec23 231110 647.00 648.25 638.75 640.00 -7.25 31,356 76,941 -8,190 Hover/Click
Mar24 231110 658.00 659.50 650.00 650.75 -7.50 27,465 76,500 +3,244 Hover/Click
May24 231110 665.00 665.50 656.50 657.25 -7.75 10,395 32,820 +1,199 Hover/Click
Jul24 231110 671.00 672.00 662.75 663.75 -8.25 4,410 25,968 +220 Hover/Click
Sep24 231110 679.25 681.75 673.00 673.75 -8.50 744 4,254 +166 Hover/Click
Dec24 231110 688.25 688.25 685.75 686.50 -8.75 163 2,990 -1 Hover/Click
Mar25 231110 697.50 699.25 691.00 691.75 -9.25 13 377 -1 Hover/Click
Total Volume and Open Interest 74,546 219,944 -3,363  
Wheat(MGE) Weekly Monthly
Dec23 231110 731.00 734.00 726.00 730.50 -4.00 6,881 32,994 -2,035 Hover/Click
Mar24 231110 745.00 747.75 740.00 742.50 -6.00 6,831 29,139 +945 Hover/Click
May24 231110 753.50 755.75 749.50 750.75 -7.25 950 6,983 +26 Hover/Click
Jul24 231110 764.00 764.00 758.75 759.75 -6.75 344 3,018 -33 Hover/Click
Sep24 231110 767.50 771.50 766.25 768.50 -5.50 168 2,639 +62 Hover/Click
Dec24 231110 777.25 781.25 774.50 780.25 -4.25 23 715 +13 Hover/Click
Total Volume and Open Interest 15,197 75,510 -1,022  
Oats(CBOT) Weekly Monthly
Dec23 231110 334.00 354.50 325.00 346.75 +13.75 305 2,305 -24 Hover/Click
Mar24 231110 354.00 373.25 342.25 366.75 +14.25 439 2,166 +86 Hover/Click
May24 231110 356.25 378.00 355.75 378.00 +13.50 25 159 +5 Hover/Click
Jul24 231110 371.25 384.50 368.00 384.25 +8.50 0 67 +0 Hover/Click
Total Volume and Open Interest 769 4,745 +67  
Rough Rice(CBOT) Weekly Monthly
Nov23 231110 16.90 16.90 16.90 16.90 +0.23 7 322 -56 Hover/Click
Jan24 231110 16.51 16.80 16.44 16.74 +0.23 873 8,381 -197 Hover/Click
Mar24 231110 16.74 17.00 16.74 16.95 +0.20 64 994 +0 Hover/Click
May24 231110 17.15 17.15 17.15 17.15 +0.19 0 6 +0 Hover/Click
Total Volume and Open Interest 944 10,349 -253  
Live Cattle(CME) Weekly Monthly
Dec23 231110 174.900 174.900 173.150 174.185 -0.165 53,080 72,774 -8,107 Hover/Click
Feb24 231110 175.300 175.300 173.650 174.650 +0.165 46,344 96,029 +3,391 Hover/Click
Apr24 231110 177.350 177.550 175.700 176.935 -0.015 18,301 51,752 +1,618 Hover/Click
Jun24 231110 172.485 172.485 170.750 172.035 unch 14,898 37,578 +753 Hover/Click
Aug24 231110 173.185 173.250 171.535 172.630 -0.250 7,393 16,780 +1,588 Hover/Click
Oct24 231110 177.200 177.950 176.485 177.400 -0.200 2,140 7,546 +192 Hover/Click
Total Volume and Open Interest 144,030 291,678 -15  
Feeder Cattle(CME) Weekly Monthly
Nov23 231110 229.300 231.250 227.785 229.735 +0.735 3,165 4,200 +184 Hover/Click
Jan24 231110 224.935 227.550 223.630 226.435 +1.500 14,370 24,086 -244 Hover/Click
Mar24 231110 227.285 229.880 226.050 228.630 +1.380 5,756 8,956 +401 Hover/Click
Apr24 231110 231.000 233.600 229.880 232.330 +1.530 3,376 5,032 +512 Hover/Click
May24 231110 234.500 237.250 233.550 235.785 +1.435 2,335 4,662 -7 Hover/Click
Aug24 231110 245.800 248.950 245.080 247.650 +1.550 1,274 3,518 -94 Hover/Click
Sep24 231110 247.650 251.035 247.400 250.000 +1.965 145 877 -12 Hover/Click
Total Volume and Open Interest 30,478 51,541 +743  
Lean Hogs(CME) Weekly Monthly
Dec23 231110 71.780 73.130 70.630 71.900 +0.450 28,613 61,509 -6,809 Hover/Click
Feb24 231110 75.380 76.700 74.550 75.580 +0.380 21,286 59,286 +1,966 Hover/Click
Apr24 231110 80.830 82.380 80.150 81.530 +0.800 6,030 32,753 +391 Hover/Click
May24 231110 85.750 87.530 85.680 86.850 +0.700 56 1,199 +1  
Jun24 231110 94.050 94.980 93.300 94.550 +0.600 3,473 13,728 +94 Hover/Click
Jul24 231110 95.450 96.400 94.800 96.080 +0.580 3,695 9,411 +891 Hover/Click
Aug24 231110 95.380 96.180 94.700 95.930 +0.550 963 4,565 +45 Hover/Click
Oct24 231110 83.130 83.580 82.700 83.230 +0.100 389 2,850 +135 Hover/Click
Total Volume and Open Interest 64,598 186,375 -3,246  
Class III Milk(CME) Weekly Monthly
Nov23 231110 17.09 17.12 17.08 17.08 -0.04 206 3,624 -131 Hover/Click
Dec23 231110 17.04 17.05 16.83 16.89 -0.15 902 6,309 -16 Hover/Click
Jan24 231110 17.17 17.20 16.93 17.04 -0.11 237 2,957 -29 Hover/Click
Feb24 231110 17.53 17.54 17.41 17.49 -0.02 38 1,493 +1 Hover/Click
Mar24 231110 17.88 17.90 17.75 17.88 -0.03 71 1,238 +29 Hover/Click
Apr24 231110 18.11 18.11 18.09 18.11 -0.09 61 944 +32 Hover/Click
May24 231110 18.15 18.15 18.15 18.15 -0.10 26 925 +17 Hover/Click
Jun24 231110 18.30 18.30 18.25 18.25 -0.13 29 981 +21 Hover/Click
Jul24 231110 18.51 18.51 18.43 18.51 -0.06 1 659 +0 Hover/Click
Aug24 231110 18.50 18.50 18.50 18.50 -0.06 4 654 +3 Hover/Click
Sep24 231110 18.58 18.58 18.58 18.58 unch 1 661 -1 Hover/Click
Oct24 231110 18.62 18.62 18.62 18.62 unch 2 421 +2 Hover/Click
Nov24 231110 18.62 18.62 18.62 18.62 unch 1 397 +1 Hover/Click
Total Volume and Open Interest 1,579 21,706 -71  
Cocoa(ICE) Weekly Monthly
Dec23 231110 3942 4012 3942 3991 +42 19,754 52,777 -7,226 Hover/Click
Mar24 231110 3974 4035 3971 4014 +42 32,345 132,897 +7,054 Hover/Click
May24 231110 3958 4011 3950 3991 +40 9,593 53,666 +1,355 Hover/Click
Jul24 231110 3925 3972 3918 3954 +38 3,669 37,302 +222 Hover/Click
Sep24 231110 3877 3919 3876 3907 +33 1,482 13,674 -73 Hover/Click
Dec24 231110 3796 3830 3789 3816 +27 816 10,680 +70 Hover/Click
Mar25 231110 3705 3741 3705 3730 +27 274 3,040 +92 Hover/Click
Total Volume and Open Interest 67,951 304,509 +1,504  
Coffee "C"(ICE) Weekly Monthly
Dec23 231110 178.00 178.75 172.95 174.50 -4.30 26,464 42,980 -6,312 Hover/Click
Mar24 231110 172.80 173.95 168.90 170.55 -3.65 34,415 82,858 +3,989 Hover/Click
May24 231110 173.10 174.00 168.90 170.60 -3.60 11,429 36,237 +1,240 Hover/Click
Jul24 231110 173.95 174.30 169.65 171.30 -3.60 3,618 11,733 +229 Hover/Click
Sep24 231110 174.80 174.85 170.30 172.05 -3.60 1,334 6,942 -73 Hover/Click
Dec24 231110 175.95 176.15 171.55 173.30 -3.65 731 10,383 +192 Hover/Click
Total Volume and Open Interest 78,211 194,319 -678  
Orange Juice(ICE) Weekly Monthly
Nov23 231109 415.90 415.90 410.15 410.15 +3.30 10 449 -6 Hover/Click
Jan24 231110 373.00 375.40 368.25 371.65 +2.50 675 7,039 -140 Hover/Click
Mar24 231110 365.00 365.00 359.95 359.95 +1.15 155 995 +28 Hover/Click
May24 231110 354.00 355.00 351.85 351.85 +0.90 48 285 -13 Hover/Click
Jul24 231110 343.45 344.20 343.45 344.20 +0.75 6 70 +0 Hover/Click
Sep24 231110 335.90 335.90 335.90 335.90 +0.75 0 5 +0 Hover/Click
Total Volume and Open Interest 885 8,403 -574  
Sugar #11(ICE) Weekly Monthly
Mar24 231110 27.75 27.87 27.20 27.29 -0.49 47,432 439,525 +122 Hover/Click
May24 231110 26.40 26.48 25.85 25.93 -0.48 14,078 149,065 -497 Hover/Click
Jul24 231110 25.25 25.32 24.75 24.82 -0.45 7,990 111,169 -93 Hover/Click
Oct24 231110 24.69 24.75 24.25 24.31 -0.40 5,012 81,015 -208 Hover/Click
Mar25 231110 24.52 24.61 24.14 24.20 -0.36 1,365 34,536 +253 Hover/Click
May25 231110 23.19 23.24 22.84 22.89 -0.33 547 16,316 +97 Hover/Click
Jul25 231110 22.10 22.14 21.84 21.87 -0.28 342 11,227 +42 Hover/Click
Oct25 231110 21.66 21.66 21.43 21.45 -0.23 356 9,679 +56 Hover/Click
Mar26 231110 21.59 21.60 21.39 21.42 -0.23 118 4,231 +23 Hover/Click
Total Volume and Open Interest 77,323 860,997 -194  
London Cocoa(LCE) Weekly Monthly
Dec23 231110 3495 3532 3493 3531 +47 5,792 56,116 -1,504 Hover/Click
Mar24 231110 3430 3478 3430 3476 +50 15,380 149,581 +1,754 Hover/Click
May24 231110 3284 3325 3284 3323 +47 7,195 57,914 +1,324 Hover/Click
Jul24 231110 3175 3208 3175 3207 +41 4,403 49,071 +240 Hover/Click
Sep24 231110 3093 3134 3093 3132 +39 2,228 23,892 -26 Hover/Click
Dec24 231110 3000 3015 2989 3009 +29 2,143 23,978 +872 Hover/Click
Mar25 231110 2957 2975 2951 2973 +33 879 17,570 +494 Hover/Click
Total Volume and Open Interest 38,039 379,080 +3,163  
London Sugar(LCE) Weekly Monthly
Dec23 231110 758.10 759.90 746.90 747.30 -9.30 6,149 11,829 -1,873 Hover/Click
Mar24 231110 747.40 750.00 736.10 737.00 -8.70 5,658 43,418 +1,308 Hover/Click
May24 231110 729.30 731.50 717.40 718.30 -9.90 1,934 19,674 +343 Hover/Click
Aug24 231110 701.80 702.80 689.20 690.60 -9.50 493 6,869 +2 Hover/Click
Oct24 231110 678.20 678.40 666.80 668.00 -8.50 77 3,299 +17 Hover/Click
Total Volume and Open Interest 14,365 89,460 -172  
Cotton(ICE) Weekly Monthly
Dec23 231110 76.28 77.75 75.53 77.32 +0.80 35,683 61,060 -10,839 Hover/Click
Mar24 231110 79.19 80.17 78.02 79.50 +0.29 33,493 82,064 +3,298 Hover/Click
May24 231110 79.88 80.75 78.91 80.28 +0.15 12,374 36,956 +1,130 Hover/Click
Jul24 231110 80.60 81.28 79.65 80.88 +0.05 3,846 22,813 +361 Hover/Click
Oct24 231110 78.96 78.96 78.96 78.96 +0.13 1 47 +0 Hover/Click
Dec24 231110 76.84 77.24 76.15 77.11 +0.19 2,174 21,572 +1,169 Hover/Click
Total Volume and Open Interest 87,656 225,281 -4,826  
Crude Oil(NYM) Weekly Monthly
Dec23 231110 75.59 77.73 75.31 77.17 +1.44 303,430 232,157 -18,218 Hover/Click
Jan24 231110 75.65 77.71 75.36 77.15 +1.40 172,857 273,245 +8,732 Hover/Click
Feb24 231110 75.47 77.51 75.20 76.93 +1.36 82,511 119,775 -3,187 Hover/Click
Mar24 231110 75.18 77.23 75.03 76.68 +1.30 64,821 106,953 -3,300 Hover/Click
Apr24 231110 75.01 76.95 75.01 76.43 +1.25 24,858 68,640 +542 Hover/Click
May24 231110 74.68 76.60 74.68 76.18 +1.22 15,304 45,189 -1,597 Hover/Click
Jun24 231110 74.59 76.39 74.40 75.90 +1.20 54,742 149,413 -3,489 Hover/Click
Jul24 231110 74.75 76.05 74.54 75.59 +1.17 9,284 37,543 -11 Hover/Click
Aug24 231110 74.72 75.71 74.71 75.25 +1.15 2,194 40,590 +160 Hover/Click
Sep24 231110 73.61 75.35 73.61 74.89 +1.14 10,688 63,260 +354 Hover/Click
Oct24 231110 73.69 74.90 73.59 74.53 +1.13 4,659 33,210 -230 Hover/Click
Nov24 231110 73.31 74.61 73.28 74.17 +1.10 1,469 33,720 +201 Hover/Click
Dec24 231110 72.70 74.27 72.52 73.84 +1.09 34,606 158,801 +3,006 Hover/Click
Jan25 231110 73.47 73.47 73.47 73.47 +1.07 723 23,728 -19 Hover/Click
Feb25 231110 73.11 73.11 73.11 73.11 +1.05 234 13,696 +39 Hover/Click
Mar25 231110 73.10 73.10 72.78 72.78 +1.05 1,183 16,933 -147 Hover/Click
Total Volume and Open Interest 800,403 1,658,816 -15,249  
e-miNY Crude Oil(NYM)
Dec23 231110 75.625 77.725 75.325 77.175 +1.425 12,725 3,478 +71  
Jan24 231110 75.550 77.700 75.375 77.150 +1.400 1,712 1,677 +138  
Feb24 231110 76.000 77.500 75.225 76.925 +1.350 50 510 +7  
Mar24 231110 76.650 77.200 75.050 76.675 +1.300 14 154 +7  
Apr24 231110 75.975 76.925 74.875 76.425 +1.250 1 38 +1  
May24 231110 75.075 76.675 74.675 76.175 +1.225 1 14 +0  
Jun24 231110 74.850 76.350 74.425 75.900 +1.200 10 53 -1  
Jul24 231110 75.575 76.025 74.150 75.600 +1.175 3 24 +1  
Aug24 231110 75.250 75.300 75.250 75.250 +1.150 0 10 +0  
Sep24 231110 75.225 75.225 74.900 74.900 +1.150 0 9 +0  
Total Volume and Open Interest 14,537 6,208 +225  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231110 271.78 279.00 269.80 274.31 +2.40 56,573 62,552 -4,244 Hover/Click
Jan24 231110 267.18 274.01 265.37 269.75 +2.34 52,166 64,680 +3,927 Hover/Click
Feb24 231110 264.16 270.81 262.77 266.95 +2.25 24,711 33,466 -1,044 Hover/Click
Mar24 231110 260.00 267.23 260.00 263.66 +2.18 20,974 35,378 +2,041 Hover/Click
Apr24 231110 257.47 263.01 256.56 259.89 +2.19 10,871 24,532 -311 Hover/Click
May24 231110 253.74 260.47 253.73 257.51 +2.16 5,919 12,028 +286 Hover/Click
Jun24 231110 252.50 258.83 252.43 256.07 +2.07 11,297 23,749 -918 Hover/Click
Jul24 231110 253.10 258.27 253.10 255.65 +1.96 2,845 6,405 -200 Hover/Click
Aug24 231110 255.30 258.10 253.60 255.59 +1.88 2,305 5,053 +41 Hover/Click
Sep24 231110 255.70 257.72 255.00 255.98 +1.82 2,653 8,570 +2 Hover/Click
Oct24 231110 255.85 257.72 255.13 256.14 +1.78 859 3,056 +251 Hover/Click
Nov24 231110 255.12 257.32 254.50 255.66 +1.76 557 2,930 +107 Hover/Click
Dec24 231110 252.00 256.93 252.00 254.58 +1.68 2,061 16,119 +42 Hover/Click
Jan25 231110 251.00 253.67 251.00 253.40 +1.58 358 1,827 +186 Hover/Click
Total Volume and Open Interest 194,664 306,118 +223  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231110 216.42 220.46 215.37 218.95 +2.87 48,828 80,818 -6,410 Hover/Click
Jan24 231110 213.83 218.01 212.87 216.63 +2.97 52,789 88,637 +3,627 Hover/Click
Feb24 231110 213.71 218.36 213.23 217.04 +3.12 22,366 28,864 +446 Hover/Click
Mar24 231110 215.58 219.66 215.58 218.49 +3.11 16,776 30,704 -1,298 Hover/Click
Apr24 231110 236.20 239.28 235.16 238.30 +3.13 6,106 20,864 +15 Hover/Click
May24 231110 236.27 239.67 235.55 238.76 +3.16 7,133 13,479 +624 Hover/Click
Jun24 231110 235.80 238.73 235.80 237.88 +3.07 8,538 24,219 -157 Hover/Click
Jul24 231110 233.82 236.62 233.82 235.74 +3.08 4,561 9,181 +263 Hover/Click
Aug24 231110 230.61 233.45 230.61 232.68 +3.05 2,873 4,660 +358 Hover/Click
Sep24 231110 226.54 229.21 226.54 228.48 +2.88 1,487 5,302 +365 Hover/Click
Total Volume and Open Interest 174,472 321,401 -1,757  
e-miNY RBOB Gasoline(NYM)
Dec23 231110 218.95 218.95 218.95 218.95 +2.87 1 1 -1  
Jan24 231110 216.63 216.63 216.63 216.63 +2.97        
Feb24 231110 217.04 217.04 217.04 217.04 +3.12        
Mar24 231110 218.49 218.49 218.49 218.49 +3.11        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Dec23 231110 3.038 3.077 2.989 3.033 -0.008 142,578 151,015 -5,093 Hover/Click
Jan24 231110 3.327 3.343 3.273 3.284 -0.049 111,077 248,355 +14,588 Hover/Click
Feb24 231110 3.305 3.305 3.225 3.233 -0.056 31,342 74,582 +1,727 Hover/Click
Mar24 231110 3.088 3.105 3.045 3.048 -0.052 35,884 168,743 +852 Hover/Click
Apr24 231110 2.975 2.990 2.937 2.946 -0.043 34,357 99,497 +541 Hover/Click
May24 231110 3.042 3.056 3.001 3.016 -0.040 24,653 78,855 +3,377 Hover/Click
Jun24 231110 3.159 3.180 3.128 3.138 -0.042 7,913 22,686 +295 Hover/Click
Jul24 231110 3.290 3.306 3.255 3.262 -0.045 9,205 41,785 -926 Hover/Click
Aug24 231110 3.346 3.348 3.298 3.308 -0.042 3,942 18,538 -94 Hover/Click
Sep24 231110 3.313 3.330 3.281 3.293 -0.039 4,866 27,996 +266 Hover/Click
Oct24 231110 3.392 3.407 3.362 3.375 -0.038 11,946 64,014 +476 Hover/Click
Nov24 231110 3.757 3.774 3.731 3.740 -0.041 3,542 15,961 -143 Hover/Click
Dec24 231110 4.204 4.224 4.192 4.201 -0.044 2,950 25,028 +33 Hover/Click
Jan25 231110 4.505 4.505 4.473 4.480 -0.048 7,868 47,507 +1,086 Hover/Click
Feb25 231110 4.402 4.407 4.380 4.384 -0.047 1,198 10,581 +11 Hover/Click
Mar25 231110 4.031 4.033 4.013 4.018 -0.037 1,449 27,281 +60 Hover/Click
Total Volume and Open Interest 443,711 1,277,528 +18,311  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231110 79.85 82.06 79.79 81.43 +1.42 306,111 391,475 -27,362 Hover/Click
Feb24 231110 79.67 81.76 79.63 81.13 +1.29 213,193 319,297 -387 Hover/Click
Mar24 231110 79.41 81.45 79.40 80.84 +1.22 142,318 225,263 +4,268 Hover/Click
Apr24 231110 79.17 81.16 79.17 80.57 +1.18 59,521 127,499 +1,890 Hover/Click
May24 231110 79.00 80.89 79.00 80.33 +1.16 39,539 88,485 +3,622 Hover/Click
Jun24 231110 78.75 80.60 78.73 80.06 +1.14 79,200 170,122 +4,754 Hover/Click
Jul24 231110 78.61 80.27 78.61 79.77 +1.12 11,491 45,699 +20 Hover/Click
Aug24 231110 78.52 79.96 78.49 79.48 +1.11 12,889 55,110 +1,356 Hover/Click
Sep24 231110 78.05 79.66 78.05 79.17 +1.10 17,957 56,086 +879 Hover/Click
Oct24 231110 77.95 79.25 77.95 78.84 +1.08 4,946 38,718 +153 Hover/Click
Nov24 231110 77.71 78.89 77.63 78.51 +1.06 1,451 27,298 -66 Hover/Click
Dec24 231110 77.08 78.66 77.06 78.19 +1.05 43,373 175,366 -4,164 Hover/Click
Jan25 231110 77.92 78.35 77.57 77.86 +1.04 2,466 26,475 +997 Hover/Click
Feb25 231110 77.54 77.54 77.54 77.54 +1.03 1,852 22,056 +1,128 Hover/Click
Total Volume and Open Interest 962,469 2,042,100 -13,246  
Gas Oil(ICE) Weekly Monthly
Nov23 231110 811.75 827.75 810.00 812.75 unch 27,014 3,099 -13,184 Hover/Click
Dec23 231110 778.75 803.75 776.75 791.50 +6.25 129,513 141,750 -7,093 Hover/Click
Jan24 231110 770.00 792.50 768.00 781.75 +5.75 96,068 113,273 -1,226 Hover/Click
Feb24 231110 767.25 787.50 764.75 778.00 +5.50 44,329 48,577 -498 Hover/Click
Mar24 231110 763.25 782.50 761.25 773.50 +5.25 41,007 57,460 -3,716 Hover/Click
Apr24 231110 757.25 775.00 755.50 766.75 +5.00 24,160 33,443 -2,806 Hover/Click
May24 231110 754.25 770.50 752.00 762.25 +4.50 13,477 24,463 -895 Hover/Click
Jun24 231110 751.75 767.25 749.50 759.00 +3.75 25,698 37,803 -2,261 Hover/Click
Jul24 231110 750.00 762.00 748.00 757.00 +3.50 3,484 17,974 +332 Hover/Click
Aug24 231110 746.75 762.00 746.50 755.00 +3.25 2,155 14,039 +765 Hover/Click
Total Volume and Open Interest 424,955 605,888 -30,323  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231110 75.57 77.74 75.56 77.17 +1.43 41,474 78,709 -2,129 Hover/Click
Jan24 231110 75.61 77.72 75.61 77.15 +1.40 66,528 86,515 +5,144 Hover/Click
Feb24 231110 75.66 77.50 75.66 76.93 +1.36 59,312 64,350 +4,966 Hover/Click
Mar24 231110 75.71 77.19 75.71 76.68 +1.30 40,619 43,881 -1,565 Hover/Click
Apr24 231110 75.50 76.82 75.50 76.43 +1.25 16,882 18,343 +376 Hover/Click
May24 231110 75.68 76.52 75.68 76.18 +1.22 5,934 10,639 -121 Hover/Click
Jun24 231110 75.12 76.36 75.12 75.90 +1.20 11,667 59,113 +665 Hover/Click
Jul24 231110 75.59 75.59 75.59 75.59 +1.17 350 14,678 +81 Hover/Click
Aug24 231110 75.25 75.25 75.25 75.25 +1.15 380 12,832 +88 Hover/Click
Sep24 231110 75.13 75.13 74.89 74.89 +1.14 1,005 28,000 +34 Hover/Click
Oct24 231110 74.53 74.53 74.53 74.53 +1.13 814 9,283 +442 Hover/Click
Nov24 231110 74.17 74.17 74.17 74.17 +1.10 254 9,027 -48 Hover/Click
Dec24 231110 73.33 74.24 73.33 73.84 +1.09 7,126 71,150 +423 Hover/Click
Jan25 231110 73.47 73.47 73.47 73.47 +1.07 48 7,857 -46 Hover/Click
Feb25 231110 73.11 73.11 73.11 73.11 +1.05 30 3,553 -16 Hover/Click
Mar25 231110 72.78 72.78 72.78 72.78 +1.04 19 3,486 +2 Hover/Click
Total Volume and Open Interest 254,388 605,759 +7,843  
US Dollar Index(ICE) Weekly Monthly
Dec23 231110 105.760 105.960 105.595 105.725 -0.055 16,141 41,097 +1,097 Hover/Click
Mar24 231110 105.375 105.500 105.235 105.335 -0.055 110 752 +34 Hover/Click
Jun24 231110 104.965 104.965 104.965 104.965 -0.055 0 6 +0 Hover/Click
Total Volume and Open Interest 16,251 41,859 +1,131  
Australian Dollar(CME) Weekly Monthly
Dec23 231110 63.73 63.74 63.46 63.63 -0.13 92,399 190,503 +1,112 Hover/Click
Mar24 231110 63.87 63.90 63.63 63.80 -0.13 139 586 +33 Hover/Click
Jun24 231110 63.98 63.98 63.88 63.93 -0.12 0 106 +0 Hover/Click
Total Volume and Open Interest 92,721 191,765 +1,045  
British Pound(CME) Weekly Monthly
Dec23 231110 122.28 122.40 121.83 122.21 -0.02 88,535 206,763 +1,650 Hover/Click
Mar24 231110 122.34 122.47 121.99 122.30 -0.01 183 2,589 +78 Hover/Click
Jun24 231110 122.37 122.53 122.21 122.37 -0.01 1 274 +0 Hover/Click
Total Volume and Open Interest 89,255 212,176 +2,018  
Canadian Dollar(CME) Weekly Monthly
Dec23 231110 72.47 72.54 72.21 72.45 +0.01 75,567 204,648 +6,073 Hover/Click
Mar24 231110 72.63 72.65 72.33 72.56 +0.01 214 4,305 -5 Hover/Click
Jun24 231110 72.49 72.74 72.49 72.66 +0.01 30 958 +28 Hover/Click
Sep24 231110 72.75 72.82 72.54 72.75 +0.03 43 259 -40 Hover/Click
Total Volume and Open Interest 75,879 210,633 +6,060  
Japanese Yen(CME) Weekly Monthly
Dec23 231110 66.46 66.50 66.33 66.33 -0.14 145,425 266,595 +6,408 Hover/Click
Mar24 231110 67.47 67.51 67.33 67.35 -0.12 357 2,350 +75 Hover/Click
Jun24 231110 68.48 68.48 68.32 68.32 -0.14 44 153 +22 Hover/Click
Total Volume and Open Interest 146,875 270,602 +6,253  
Swiss Franc(CME) Weekly Monthly
Dec23 231110 111.16 111.50 110.96 111.20 +0.09 16,579 57,344 +1,450 Hover/Click
Mar24 231110 112.25 112.62 112.10 112.32 +0.09 37 691 +14 Hover/Click
Jun24 231110 113.43 113.71 113.26 113.43 +0.10 0 137 +0 Hover/Click
Total Volume and Open Interest 16,616 58,418 +1,464  
EuroFX(CME) Weekly Monthly
Dec23 231110 106.84 107.09 106.72 106.96 +0.13 165,952 672,628 +1,215 Hover/Click
Mar24 231110 107.26 107.53 107.17 107.41 +0.13 722 11,609 +81 Hover/Click
Jun24 231110 107.87 107.95 107.64 107.87 +0.12 102 2,360 +90 Hover/Click
Total Volume and Open Interest 168,312 694,108 +1,466  
Mexican Peso(CME) Weekly Monthly
Dec23 231110 558.00 564.25 554.25 563.25 +5.13 99,497 227,341 +8,351 Hover/Click
Mar24 231110 554.88 555.50 546.00 554.75 +5.25 6 74 +5 Hover/Click
Total Volume and Open Interest 99,513 227,448 +8,366  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231110 58.9400 59.0500 58.7900 58.8900 -0.1500 26,845 50,271 +294 Hover/Click
Mar24 231110 58.9600 59.0600 58.8200 58.9100 -0.1500 17 126 +9 Hover/Click
Total Volume and Open Interest 26,862 50,398 +303  
Brazilian Real(CME) Weekly Monthly
Dec23 231110 202.10 203.70 201.45 203.00 +0.45 10,846 64,169 +480 Hover/Click
Jan24 231110 200.90 202.85 200.80 202.35 +0.45 92 314 -11  
Feb24 231110 201.75 201.75 201.75 201.75 +0.50        
Mar24 231110 201.15 201.15 201.15 201.15 +0.50       Hover/Click
Total Volume and Open Interest 10,938 64,483 +469  
Bitcoin RR(CME) Weekly Monthly
Nov23 231110 36815 37875 36605 37555 +750 16,525 15,973 -908 Hover/Click
Dec23 231110 37265 38250 37020 37995 +785 2,918 4,979 +325 Hover/Click
Jan24 231110 38040 38530 37320 38305 +835 267 304 +81 Hover/Click
Feb24 231110 38575 38790 37655 38575 +870 61 137 +50 Hover/Click
Mar24 231110 38545 39005 38540 38825 +895 7 141 +3 Hover/Click
Total Volume and Open Interest 19,778 21,538 -449  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231110 113~050 114~010 112~220 113~120 +0~130 695,153 1,339,633 -13,344 Hover/Click
Mar24 231110 112~310 114~000 112~230 113~120 +0~130 2,880 13,218 +1,419 Hover/Click
Jun24 231110 112~290 113~200 112~290 113~200 +0~130 0 2 +0 Hover/Click
Total Volume and Open Interest 698,033 1,352,853 -11,925  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231110 107~180 107~295 107~085 107~135 -0~035 2,122,373 4,599,341 -37,865 Hover/Click
Mar24 231110 107~255 108~085 107~200 107~250 -0~035 19,641 33,015 +6,765 Hover/Click
Jun24 231110 108~170 108~170 108~170 108~170 -0~035 1 7 -1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231110 105~044 105~112 104~284 104~314 -0~042 1,506,719 5,921,192 -22,816 Hover/Click
Mar24 231110 105~142 105~250 105~096 105~126 -0~044 31,294 63,337 +9,393 Hover/Click
Jun24 231110 105~276 105~276 105~276 105~276 -0~044 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231110 101~100 101~122 101~064 101~071 -0~024 783,793 4,140,331 +16,835 Hover/Click
Mar24 231110 101~217 101~243 101~182 101~187 -0~030 7,366 28,649 +1,681 Hover/Click
Jun24 231110 101~315 101~315 101~315 101~315 -0~030       Hover/Click
Total Volume and Open Interest 791,159 4,168,980 +18,516  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231110 94.595 94.605 94.585 94.595 unch 390,445 1,540,246 +28,766  
Mar24 231110 94.675 94.700 94.645 94.660 -0.005 536,318 1,178,168 +32,114  
Jun24 231110 94.895 94.935 94.855 94.865 -0.020 442,249 997,066 -6,715  
Sep24 231110 95.165 95.220 95.120 95.130 -0.035 399,888 939,770 +10,387  
Dec24 231110 95.455 95.510 95.390 95.405 -0.055 512,889 963,366 +779  
Mar25 231110 95.710 95.770 95.645 95.655 -0.065 302,072 523,779 +21,002  
Jun25 231110 95.890 95.955 95.825 95.840 -0.060 242,522 570,108 +2,548  
Sep25 231110 95.990 96.055 95.930 95.945 -0.055 207,534 559,029 +13,988  
Dec25 231110 96.025 96.090 95.965 95.980 -0.050 222,672 583,552 -7,734  
Mar26 231110 96.030 96.090 95.970 95.990 -0.045 130,677 357,176 -2,252  
Jun26 231110 96.035 96.090 95.970 95.995 -0.040 112,790 280,606 -727  
Sep26 231110 96.025 96.090 95.970 95.995 -0.035 98,796 277,960 +2,020  
Dec26 231110 96.015 96.080 95.965 95.990 -0.030 76,734 213,897 +1,143  
Mar27 231110 95.995 96.060 95.950 95.975 -0.025 38,521 136,617 -2,017  
Jun27 231110 95.975 96.035 95.925 95.955 -0.020 41,076 119,912 -363  
Sep27 231110 95.940 96.005 95.895 95.930 -0.010 34,156 128,461 +189  
Dec27 231110 95.900 95.965 95.865 95.895 -0.005 41,643 116,538 +399  
Mar28 231110 95.855 95.920 95.820 95.855 unch 44,659 103,778 -1,404  
Total Volume and Open Interest 260,546 1,657,842 +3,226  
Ultra T-Bond(CBOT)
Dec23 231110 117~06 118~04 116~18 117~17 +0~19 449,882 1,579,950 +3,856  
Mar24 231110 117~22 118~30 117~14 118~12 +0~19 155 1,318 +63  
Jun24 231110 119~18 119~18 119~18 119~18 +0~19        
Total Volume and Open Interest 450,037 1,581,268 +3,919  
Ultra 10-Yr T-Note(CBOT)
Dec23 231110 110~280 111~110 110~175 110~255 +0~010 629,149 2,010,505 +2,663  
Mar24 231110 110~285 111~175 110~250 111~005 +0~005 345 1,032 +23  
Jun24 231110 110~255 110~255 110~255 110~255 +0~005        
Total Volume and Open Interest 629,494 2,011,537 +2,686  
30 Day Federal Funds(CBOT)
Nov23 231110 94.673 94.673 94.670 94.670 unch 4,122 502,139 -512  
Dec23 231110 94.655 94.660 94.655 94.655 unch 10,860 115,705 +964  
Jan24 231110 94.645 94.650 94.640 94.645 +0.005 88,177 393,811 +6,398  
Feb24 231110 94.615 94.630 94.605 94.610 -0.005 97,083 313,942 +196  
Mar24 231110 94.630 94.650 94.620 94.625 -0.005 14,737 48,351 -327  
Apr24 231110 94.660 94.680 94.645 94.650 -0.005 75,319 185,790 +7,000  
Total Volume and Open Interest 386,503 1,750,808 +23,129  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231110 144.69 144.75 144.41 144.55 -0.14 1,821 15,627 +135 Hover/Click
Mar24 231110 144.00 144.00 144.00 144.00 -0.14 1 14 +0 Hover/Click
Jun24 231110 144.00 144.00 144.00 144.00 -0.14       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231110 123.72 124.90 123.24 124.60 -1.02 144,399 227,918 -3,408  
Mar24 231110 123.48 124.58 123.48 124.58 -1.00 10 1,660 -134  
Jun24 231110 124.76 124.76 124.76 124.76 -0.72        
Total Volume and Open Interest 144,409 229,578 -3,542  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231110 129.73 130.13 129.45 129.82 -0.62 950,924 1,358,748 -39,284 Hover/Click
Mar24 231110 130.23 130.36 129.81 130.11 -0.61 2,497 6,759 +1,734 Hover/Click
Jun24 231110 129.71 129.71 129.71 129.71 -0.55 0 2 +0 Hover/Click
Total Volume and Open Interest 953,421 1,365,509 -37,550  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231110 116.34 116.44 116.12 116.24 -0.34 695,166 1,233,396 -54,302 Hover/Click
Mar24 231110 115.83 115.83 115.78 115.79 -0.33 25 11,754 -144 Hover/Click
Jun24 231110 117.46 117.46 117.46 117.46 -0.31       Hover/Click
Total Volume and Open Interest 695,191 1,245,150 -54,446  
Euro-Schatz(EUREX)
Dec23 231110 105.07 105.09 104.97 105.01 -0.10 554,103 2,034,346 -27,368  
Mar24 231110 105.43 105.43 105.35 105.36 -0.11 1,886 14,196 +1,886  
Jun24 231110 105.61 105.61 105.61 105.61 -0.10 0 6 +0  
Total Volume and Open Interest 555,989 2,048,548 -25,482  
3-Mth Euribor(EUREX)
Dec23 231110 96.020 96.020 96.020 96.020 -0.005 8 52 -3  
Mar24 231110 96.145 96.145 96.140 96.140 -0.015 815 226 -29  
Jun24 231110 96.375 96.375 96.370 96.370 -0.025 1,006 391 -10  
Total Volume and Open Interest 6,776 2,800 -100  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231110 95~10 95~10 94~22 95~03 -0~15 172,269 451,023 -2,675 Hover/Click
Mar24 231110 95~16 95~16 95~09 95~09 -0~16 157 228 +145 Hover/Click
Total Volume and Open Interest 172,426 451,251 -2,530  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231110 96.025 96.025 96.015 96.015 -0.010 67,762 631,629 -7,484  
Mar24 231110 96.145 96.150 96.130 96.135 -0.020 94,174 669,808 +216  
Jun24 231110 96.380 96.380 96.350 96.365 -0.030 94,171 551,362 +6,952  
Total Volume and Open Interest 789,895 4,146,240 +7,745  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231110 95.58 95.59 95.56 95.58 unch 28,508 272,984 -3,800  
Mar24 231110 95.44 95.45 95.40 95.43 -0.02 27,534 255,988 -4,319  
Jun24 231110 95.43 95.43 95.37 95.40 -0.04 20,468 201,458 +1,118  
Sep24 231110 95.47 95.47 95.40 95.43 -0.04 12,706 141,161 +1,467  
Dec24 231110 95.55 95.55 95.46 95.50 -0.06 14,965 129,691 -2,082  
Mar25 231110 95.64 95.64 95.55 95.58 -0.08 8,400 74,516 -342  
Jun25 231110 95.72 95.72 95.63 95.66 -0.08 7,190 69,790 +267  
Sep25 231110 95.78 95.78 95.69 95.71 -0.09 4,971 52,672 +1,136  
Dec25 231110 95.80 95.80 95.72 95.74 -0.08 538 5,876 +117  
Mar26 231110 95.79 95.79 95.71 95.73 -0.08 568 2,106 +398  
Total Volume and Open Interest 125,909 1,207,101 -6,013  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231110 95.45 95.47 95.34 95.37 -0.09 186,254 1,275,566 +14,348  
Mar24 231110 95.37 95.37 95.37 95.37 -0.09        
Total Volume and Open Interest 186,254 1,275,566 +14,348  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231110 95.81 95.82 95.73 95.75 -0.08 205,071 850,434 +16,561  
Mar24 231110 95.75 95.75 95.75 95.75 -0.08        
Total Volume and Open Interest 205,071 850,434 +16,561  
Gold(CMX) Weekly Monthly
Dec23 231110 1964.1 1965.6 1936.9 1937.7 -32.1 214,077 281,793 -20,341 Hover/Click
Feb24 231110 1984.3 1985.7 1956.9 1957.7 -32.2 44,133 139,900 +18,433 Hover/Click
Apr24 231110 2004.9 2004.9 1976.1 1976.8 -32.4 3,494 27,343 +759 Hover/Click
Jun24 231110 2023.2 2024.7 1995.9 1996.6 -32.3 3,860 16,763 +1,192 Hover/Click
Aug24 231110 2041.8 2042.4 2014.0 2014.6 -32.1 895 6,220 +170 Hover/Click
Oct24 231110 2058.2 2060.5 2032.5 2032.5 -31.9 245 867 +44 Hover/Click
Dec24 231110 2058.1 2060.0 2049.6 2050.4 -31.6 282 4,907 -14 Hover/Click
Feb25 231110 2067.6 2067.6 2067.6 2067.6 -31.8 2 107 +0 Hover/Click
Apr25 231110 2083.4 2083.4 2083.4 2083.4 -31.9 0 99 +0 Hover/Click
Jun25 231110 2110.0 2110.0 2100.0 2100.0 -32.4 0 861 +0 Hover/Click
Aug25 231110 2121.1 2121.1 2121.1 2121.1 -32.4 0 2 +0 Hover/Click
Total Volume and Open Interest 267,258 480,477 +356  
Silver(CMX) Weekly Monthly
Dec23 231110 2270.5 2280.0 2223.0 2228.1 -62.4 74,592 73,980 -6,149 Hover/Click
Mar24 231110 2301.5 2313.0 2257.0 2261.9 -62.3 19,277 42,946 +4,186 Hover/Click
May24 231110 2326.5 2336.0 2283.5 2285.2 -62.8 890 7,309 +221 Hover/Click
Jul24 231110 2347.0 2347.0 2305.0 2308.1 -62.9 148 2,656 +58 Hover/Click
Sep24 231110 2356.5 2356.5 2331.4 2331.4 -63.0 37 590 -5 Hover/Click
Dec24 231110 2392.0 2392.0 2363.0 2364.3 -63.0 22 379 +6 Hover/Click
Mar25 231110 2402.7 2402.7 2402.7 2402.7 -63.0 0 1 +0 Hover/Click
Total Volume and Open Interest 95,136 128,737 -1,624  
Platinum(NYMEX) Weekly Monthly
Jan24 231110 863.5 864.7 843.1 845.6 -17.2 30,529 75,709 +3,855 Hover/Click
Apr24 231110 869.5 871.7 850.4 852.8 -16.8 1,031 5,824 +505 Hover/Click
Jul24 231110 877.8 878.8 857.6 859.8 -16.9 47 418 +22 Hover/Click
Oct24 231110 881.7 882.0 865.0 866.9 -16.9 8 61 +3 Hover/Click
Total Volume and Open Interest 31,645 82,144 +4,397  
Palladium(NYMEX) Weekly Monthly
Dec23 231110 997.00 1003.50 950.00 978.80 -30.30 5,703 19,062 +673 Hover/Click
Mar24 231110 1002.00 1002.00 956.50 984.10 -30.20 1,356 7,195 +600 Hover/Click
Jun24 231110 998.00 998.00 982.50 992.70 -30.60 74 112 +27 Hover/Click
Total Volume and Open Interest 7,148 26,381 +1,307  
Copper(CMX) Weekly Monthly
Dec23 231110 363.25 364.45 358.20 358.70 -5.35 93,672 101,171 -6,872 Hover/Click
Mar24 231110 368.05 368.65 362.70 363.00 -5.35 40,514 70,450 +5,938 Hover/Click
May24 231110 370.60 371.30 365.65 365.90 -5.30 4,368 18,744 +318 Hover/Click
Jul24 231110 372.80 373.80 368.35 368.50 -5.30 2,552 12,081 +867 Hover/Click
Sep24 231110 374.00 375.75 370.75 370.75 -5.30 466 2,583 +172 Hover/Click
Total Volume and Open Interest 142,652 213,431 +592  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231110 33980 34373 33913 34338 +394 158,262 98,825 -1,329 Hover/Click
Mar24 231110 34272 34681 34238 34657 +399 145 762 +96 Hover/Click
Jun24 231110 34617 34961 34617 34893 +389 2 21 +2 Hover/Click
Sep24 231110 34972 34972 34972 34972 +399 0 2 +0 Hover/Click
Total Volume and Open Interest 158,409 99,610 -1,231  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231110 33984 34373 33912 34338 +394 92,149 21,901 -336 Hover/Click
Mar24 231110 34275 34691 34241 34657 +399 186 1,260 +18 Hover/Click
Jun24 231110 34653 34900 34600 34893 +389 0 17 +0 Hover/Click
Sep24 231110 34972 34972 34972 34972 +399       Hover/Click
Total Volume and Open Interest 92,335 23,178 -318  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231110 4364.50 4435.50 4354.25 4430.50 +68.25 1,972,630 2,155,740 +1,204 Hover/Click
Mar24 231110 4412.75 4483.00 4402.00 4478.75 +68.75 2,259 33,179 +70 Hover/Click
Jun24 231110 4455.25 4533.75 4454.00 4530.00 +69.75 26 4,153 +1 Hover/Click
Sep24 231110 4574.50 4578.25 4574.50 4575.75 +71.00 7 1,460 +0 Hover/Click
Total Volume and Open Interest 1,974,923 2,196,866 +1,275  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231110 4365.00 4435.50 4354.25 4430.50 +68.25 992,315 151,417 -12,772 Hover/Click
Mar24 231110 4411.00 4484.50 4402.50 4478.75 +68.75 1,789 3,727 +44 Hover/Click
Jun24 231110 4457.50 4534.00 4455.50 4530.00 +69.75 65 388 -2 Hover/Click
Sep24 231110 4554.00 4575.75 4554.00 4575.75 +71.00 2 20 -2 Hover/Click
Total Volume and Open Interest 994,176 155,566 -12,729  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231110 15254.75 15612.75 15207.25 15596.25 +340.25 710,427 265,724 +1,088 Hover/Click
Mar24 231110 15433.00 15809.25 15401.25 15791.75 +343.25 1,303 4,258 +584 Hover/Click
Jun24 231110 15750.25 16000.00 15608.75 15976.25 +341.25 14 72 +9 Hover/Click
Total Volume and Open Interest 711,744 270,181 +1,681  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231110 15254.75 15616.25 15207.00 15596.25 +340.25 1,243,724 95,136 -3,510 Hover/Click
Mar24 231110 15444.75 15810.00 15401.00 15791.75 +343.25 2,697 4,095 +90 Hover/Click
Jun24 231110 15650.00 15999.00 15600.00 15976.25 +341.25 94 329 +12 Hover/Click
Total Volume and Open Interest 1,246,518 99,587 -3,407  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231110 2419.00 2448.90 2412.60 2446.80 +30.10 12,118 39,605 -271 Hover/Click
Mar24 231110 2464.20 2464.20 2464.20 2464.20 +29.90 0 2 +0 Hover/Click
Jun24 231110 2483.80 2483.80 2483.80 2483.80 +30.10       Hover/Click
Total Volume and Open Interest 12,118 39,607 -271  
Volatility Index(CBOE)
Nov23 231110 15.84 15.91 14.85 14.90 -0.99 82,713 97,021 -7,649  
Dec23 231110 16.55 16.66 15.80 16.00 -0.65 89,861 172,986 +12,069  
Jan24 231110 17.70 17.77 17.10 17.23 -0.55 33,800 62,750 +5,568  
Feb24 231110 18.15 18.20 17.57 17.75 -0.51 10,645 27,105 +1,049  
Total Volume and Open Interest 228,324 395,820 +11,445  
S & P 600(CME)
Dec23 231110 1108.00 1120.00 1104.10 1118.60 +10.90 0 777 +0  
Mar24 231110 1130.80 1130.80 1130.80 1130.80 +11.30        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231110 1694.40 1717.10 1687.40 1711.50 +18.60 231,533 551,735 +5,282 Hover/Click
Mar24 231110 1710.90 1734.80 1705.70 1729.30 +18.60 164 1,504 +27 Hover/Click
Jun24 231110 1746.90 1747.60 1725.30 1746.90 +18.20 2 8 -2 Hover/Click
Total Volume and Open Interest 231,699 553,247 +5,307  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231110 1693.90 1717.10 1687.50 1711.50 +18.60 84,447 22,191 -253 Hover/Click
Mar24 231110 1708.90 1734.60 1706.00 1729.30 +18.60 285 847 +8 Hover/Click
Jun24 231110 1725.00 1748.10 1725.00 1746.90 +18.20 2 18 +0 Hover/Click
Total Volume and Open Interest 84,734 23,056 -245  
Nikkei 225(CME)
Dec23 231110 32525 32935 32265 32905 +370 7,538 15,547 +110  
Mar24 231110 32425 32875 32235 32870 +380 48 88 +18  
Total Volume and Open Interest 7,586 15,635 +128  
Nikkei 225(SGX) Weekly Monthly
Dec23 231110 32660 32875 32245 32575 -75 42,082 123,047 -453  
Mar24 231110 32460 32760 32275 32510 -75 25 2,920 +1,777  
Jun24 231110 32300 32610 32270 32270 -80 0 2,316 -1  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231110 32630 32875 32245 32580 -20 858,023 378,203 +7,929  
Mar24 231110 32560 32785 32160 32500 -30 33,967 24,303 -1,266  
Jun24 231110 32315 32550 31925 32250 -30 1,128 2,734 +67  
Total Volume and Open Interest 939,050 522,781 +30,851  
Nikkei 225(JPX)
Dec23 231110 32630 32870 32240 32580 -20 60,618 226,324 +4,833  
Mar24 231110 32560 32780 32170 32500 -30 862 18,131 +159  
Jun24 231110 32390 32510 32020 32250 -30 20 13,189 -148  
Total Volume and Open Interest 61,508 302,019 +5,102  
Nikkei 225(CME) Yen
Dec23 231110 32515 32925 32250 32885 +370 51,643 60,044 +806  
Mar24 231110 32300 32815 32175 32795 +365 8,129 4,581 +4,034  
Jun24 231110 32570 32570 32570 32570 +360        
Total Volume and Open Interest 59,772 64,626 +4,840  
Nikkei 225(CME) e-Mini Yen
Dec23 231110 32885 32885 32885 32885 +370        
Mar24 231110 32795 32795 32795 32795 +365 0 1 +0  
Jun24 231110 32570 32570 32570 32570 +360        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231110 7070.5 7102.5 7008.0 7048.0 -69.0 51,926 185,167 -1,129  
Dec23 231110 7091.0 7107.5 7021.0 7059.0 -69.5 1,089 1,510 +77  
Jan24 231110 7080.0 7080.0 7080.0 7080.0 -70.5        
Mar24 231110 7122.0 7122.0 7122.0 7122.0 -70.0 0 1 +0  
Jun24 231110 7019.0 7019.0 7019.0 7019.0 -69.0        
Sep24 231110 7076.0 7076.0 7076.0 7076.0 -71.0        
Total Volume and Open Interest 53,015 186,679 -1,052  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231110 17506 17625 17199 17229 -272 95,244 118,000 +3,151  
Dec23 231110 17603 17704 17284 17307 -272 1,224 17,771 -681  
Jan24 231110 17361 17361 17361 17361 -274 0 1 +0  
Total Volume and Open Interest 96,500 139,072 +2,479  
DAX(EUREX) Weekly Monthly
Dec23 231110 15319.0 15391.0 15228.0 15292.0 -115.0 59,606 70,395 +3,231  
Mar24 231110 15464.0 15550.0 15389.0 15455.0 -116.0 11 122 +2  
Jun24 231110 15684.0 15684.0 15684.0 15684.0 -114.0 3 7 +3  
Total Volume and Open Interest 59,620 70,524 +3,236  
Mini-DAX(EUREX)
Dec23 231110 15324.0 15391.0 15227.0 15292.0 -115.0 46,452 17,109 +1,013  
Mar24 231110 15473.0 15508.0 15398.0 15455.0 -116.0 33 165 +4  
Jun24 231110 15700.0 15700.0 15684.0 15684.0 -114.0 1 13 +1  
Total Volume and Open Interest 46,486 17,287 +1,018  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231110 4210 4242 4185 4208 -32 905,417 3,027,795 +23,749  
Mar24 231110 4244 4274 4220 4239 -32 235 47,552 +35  
Jun24 231110 4183 4183 4183 4183 -32 0 15,469 +0  
Total Volume and Open Interest 905,652 3,094,070 +23,784  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231110 10641 10659 10537 10574 -96 29,126 149,066 +1,217  
Mar24 231110 10550 10550 10490 10518 -94 36 1,437 +33  
Jun24 231110 10402 10402 10402 10402 -98 0 540 +0  
Total Volume and Open Interest 29,162 151,206 +1,250  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231110 7431.00 7436.50 7332.00 7372.00 -99.50 99,693 507,787 +10,691  
Mar24 231110 7452.00 7452.00 7355.00 7393.00 -99.50 50 4,330 +49  
Jun24 231110 7408.50 7408.50 7408.50 7408.50 -99.50 0 949 +0  
Total Volume and Open Interest 99,743 513,067 +10,740  
SPI 200(SFE) Weekly Monthly
Dec23 231110 7021.0 7064.0 6973.0 6992.0 -30.0 47,231 226,364 +2,636  
Mar24 231110 7011.0 7019.0 6959.0 6964.0 -30.0 17 62 +0  
Jun24 231110 6964.0 6964.0 6964.0 6964.0 -30.0 0 125 +0  
Total Volume and Open Interest 47,303 226,640 +2,636  
FTSE MIB(ISE)
Dec23 231110 28385.00 28645.00 28265.00 28399.00 -145.00 14,320 102,943 -706  
Mar24 231110 28775.00 28815.00 28480.00 28579.00 -145.00 22 950 +12  
Jun24 231110 28074.00 28074.00 28074.00 28074.00 -150.00 0 3 +0  
Total Volume and Open Interest 14,342 103,896 -694  
KOSPI 200(KFE)
Dec23 231110 324.00 324.95 322.15 324.70 -2.00 294,367 270,905 -3,689  
Mar24 231110 323.20 324.10 321.35 323.90 -1.95 658 34,847 +8  
Jun24 231110 323.35 323.35 323.35 323.35 -2.45 0 16,086 +2  
Total Volume and Open Interest 295,025 337,932 -3,679  
GSCI(CME) Weekly Monthly
Nov23 231110 552.50 558.25 552.50 556.15 +4.15 333 258 -194  
Dec23 231110 559.65 560.40 557.60 558.65 +3.15 325 428 +286  
Jan24 231110 556.15 556.15 556.15 556.15 -1.85        
Total Volume and Open Interest 658 686 +92  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!