Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 13, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231113 1335.00 1369.00 1333.75 1368.00 +34.50 163 255 -92 Hover/Click
Jan24 231113 1353.75 1386.00 1350.25 1382.50 +35.00 81,934 289,366 +610 Hover/Click
Mar24 231113 1366.50 1398.25 1363.75 1395.00 +34.25 39,333 159,522 +1,868 Hover/Click
May24 231113 1379.00 1408.00 1374.50 1405.00 +33.50 21,662 120,575 +28 Hover/Click
Jul24 231113 1380.00 1410.00 1377.00 1407.25 +33.25 13,074 79,966 +1,203 Hover/Click
Aug24 231113 1356.25 1384.25 1353.50 1381.25 +30.50 1,178 5,977 +20 Hover/Click
Sep24 231113 1306.25 1330.50 1303.00 1328.50 +28.00 638 4,085 +13 Hover/Click
Nov24 231113 1282.25 1309.00 1281.75 1307.00 +27.25 5,011 61,233 +385 Hover/Click
Jan25 231113 1292.00 1314.75 1288.50 1313.50 +26.75 144 2,473 +15 Hover/Click
Mar25 231113 1294.75 1306.25 1294.25 1305.00 +24.75 102 1,773 +3 Hover/Click
May25 231113 1285.00 1304.00 1285.00 1302.25 +22.75 25 1,517 +0 Hover/Click
Jul25 231113 1293.00 1306.00 1293.00 1304.50 +21.75 23 194 +12 Hover/Click
Aug25 231113 1294.75 1294.75 1294.75 1294.75 +22.00 0 1 +0 Hover/Click
Sep25 231113 1265.00 1265.00 1265.00 1265.00 +22.00 0 5 +0 Hover/Click
Total Volume and Open Interest 163,318 727,531 +4,074  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231113 450.00 474.40 448.70 469.10 +19.70 47,549 122,550 -4,419 Hover/Click
Jan24 231113 436.00 459.90 434.70 453.80 +18.90 46,839 142,763 +944 Hover/Click
Mar24 231113 424.40 445.10 422.90 440.10 +17.20 32,164 101,734 +4,401 Hover/Click
May24 231113 413.70 432.30 413.70 429.70 +15.90 20,605 84,643 +3,194 Hover/Click
Jul24 231113 411.40 428.20 411.40 426.30 +14.90 12,098 44,526 -538 Hover/Click
Aug24 231113 408.80 422.60 408.80 421.10 +13.70 960 6,374 -153 Hover/Click
Sep24 231113 404.40 415.90 403.80 414.10 +12.30 316 4,077 +27 Hover/Click
Oct24 231113 396.60 408.30 396.60 405.70 +10.80 245 5,626 -6 Hover/Click
Dec24 231113 395.40 409.20 395.40 406.60 +10.70 1,384 17,074 +151 Hover/Click
Jan25 231113 403.00 407.40 403.00 405.20 +10.40 57 1,349 +10 Hover/Click
Total Volume and Open Interest 162,265 531,958 +3,641  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231113 51.20 51.75 49.83 51.54 +0.34 59,988 102,935 -10,525 Hover/Click
Jan24 231113 50.56 50.87 49.25 50.70 +0.15 45,196 125,967 +7,288 Hover/Click
Mar24 231113 50.51 50.81 49.18 50.66 +0.18 31,382 104,286 +3,971 Hover/Click
May24 231113 50.56 50.84 49.22 50.71 +0.20 15,163 61,930 +1,141 Hover/Click
Jul24 231113 50.48 50.77 49.16 50.64 +0.20 13,496 60,991 +1,411 Hover/Click
Aug24 231113 50.18 50.42 48.87 50.30 +0.18 1,425 13,252 +68 Hover/Click
Sep24 231113 49.80 50.04 48.55 49.92 +0.13 730 11,316 +259 Hover/Click
Oct24 231113 49.37 49.54 48.11 49.43 +0.09 138 7,803 +5 Hover/Click
Dec24 231113 49.22 49.37 47.97 49.28 +0.07 2,030 27,552 +639 Hover/Click
Jan25 231113 48.65 49.23 48.02 49.17 +0.04 12 1,590 +6 Hover/Click
Total Volume and Open Interest 169,606 521,162 +4,274  
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 231113 463.25 477.75 461.00 477.25 +13.25 230,543 494,163 -15,467 Hover/Click
Mar24 231113 478.50 493.25 476.50 492.75 +13.75 167,474 451,579 +10,539 Hover/Click
May24 231113 488.00 502.25 486.00 502.00 +13.50 35,594 143,790 +5,061 Hover/Click
Jul24 231113 497.00 510.75 495.50 510.75 +13.00 36,150 159,851 +5,705 Hover/Click
Sep24 231113 499.75 511.75 498.00 511.75 +11.50 6,380 55,497 +141 Hover/Click
Dec24 231113 506.25 517.75 504.00 517.50 +10.75 11,875 125,157 +579 Hover/Click
Mar25 231113 516.75 528.00 514.25 528.00 +10.75 636 5,173 +89 Hover/Click
May25 231113 520.50 533.00 519.50 532.75 +10.50 45 1,373 +25 Hover/Click
Jul25 231113 520.25 532.25 519.00 532.00 +10.25 91 2,704 +17 Hover/Click
Sep25 231113 513.00 513.00 513.00 513.00 +6.75 0 89 +0 Hover/Click
Total Volume and Open Interest 488,924 1,443,977 +6,757  
Wheat(CBOT) Weekly Monthly
Dec23 231113 575.00 582.00 567.25 579.00 +3.75 68,735 152,037 -9,380 Hover/Click
Mar24 231113 599.25 605.50 591.75 602.25 +3.00 48,074 153,900 +13,434 Hover/Click
May24 231113 614.75 619.50 607.50 616.75 +2.00 13,994 48,266 -296 Hover/Click
Jul24 231113 628.50 632.75 621.50 630.00 +1.25 7,954 54,518 +742 Hover/Click
Sep24 231113 641.50 646.75 636.25 644.25 +1.50 1,447 11,245 +33 Hover/Click
Dec24 231113 658.00 662.50 652.75 660.25 +1.50 810 12,766 +216 Hover/Click
Total Volume and Open Interest 141,276 434,165 +4,797  
Wheat(KCBT) Weekly Monthly
Dec23 231113 641.75 643.50 631.50 641.50 +1.50 29,446 68,570 -8,371 Hover/Click
Mar24 231113 650.00 653.50 642.00 652.00 +1.25 28,072 85,005 +8,505 Hover/Click
May24 231113 656.75 659.75 648.50 658.50 +1.25 6,858 33,670 +850 Hover/Click
Jul24 231113 661.25 666.25 655.00 664.75 +1.00 3,190 26,293 +325 Hover/Click
Sep24 231113 668.00 676.00 665.25 675.00 +1.25 279 4,298 +44 Hover/Click
Dec24 231113 680.50 688.50 678.75 688.00 +1.50 131 2,999 +9 Hover/Click
Mar25 231113 693.00 693.00 684.50 693.00 +1.25 14 374 -3 Hover/Click
Total Volume and Open Interest 67,990 221,303 +1,359  
Wheat(MGE) Weekly Monthly
Dec23 231113 730.00 733.25 722.75 728.75 -1.75 5,113 31,414 -1,580 Hover/Click
Mar24 231113 742.00 745.75 735.50 744.00 +1.50 5,919 30,598 +1,459 Hover/Click
May24 231113 751.50 753.75 744.00 752.75 +2.00 1,068 6,446 -537 Hover/Click
Jul24 231113 759.75 762.25 752.75 761.75 +2.00 420 3,101 +83 Hover/Click
Sep24 231113 770.50 770.50 768.25 770.50 +2.00 259 2,638 -1 Hover/Click
Dec24 231113 781.25 781.25 781.25 781.25 +1.00 31 719 +4 Hover/Click
Total Volume and Open Interest 12,810 74,938 -572  
Oats(CBOT) Weekly Monthly
Dec23 231113 348.50 359.00 348.50 356.25 +9.50 354 2,312 +7 Hover/Click
Mar24 231113 368.50 377.25 368.50 373.50 +6.75 591 2,155 -11 Hover/Click
May24 231113 384.00 384.00 384.00 384.00 +6.00 124 250 +91 Hover/Click
Jul24 231113 390.00 393.00 390.00 393.00 +8.75 33 72 +5 Hover/Click
Total Volume and Open Interest 1,110 4,840 +95  
Rough Rice(CBOT) Weekly Monthly
Nov23 231113 16.84 16.85 16.81 16.85 -0.05 12 317 -5 Hover/Click
Jan24 231113 16.74 16.88 16.68 16.75 +0.01 1,477 8,395 +14 Hover/Click
Mar24 231113 16.93 17.04 16.92 16.96 +0.01 111 956 -38 Hover/Click
May24 231113 17.11 17.11 17.11 17.11 -0.04 0 6 +0 Hover/Click
Total Volume and Open Interest 1,601 10,320 -29  
Live Cattle(CME) Weekly Monthly
Dec23 231113 174.535 176.000 173.550 174.935 +0.750 36,319 63,336 -9,438 Hover/Click
Feb24 231113 174.850 176.330 173.800 175.250 +0.600 41,254 99,431 +3,402 Hover/Click
Apr24 231113 176.935 178.550 176.100 177.450 +0.515 16,818 52,525 +773 Hover/Click
Jun24 231113 172.000 173.380 171.185 172.500 +0.465 12,201 37,775 +197 Hover/Click
Aug24 231113 172.600 173.850 171.700 173.185 +0.555 6,226 17,291 +511 Hover/Click
Oct24 231113 177.400 178.685 176.600 178.150 +0.750 1,619 7,551 +5 Hover/Click
Total Volume and Open Interest 115,416 287,274 -4,404  
Feeder Cattle(CME) Weekly Monthly
Nov23 231113 229.500 231.600 229.285 230.735 +1.000 1,550 4,063 -137 Hover/Click
Jan24 231113 226.500 229.285 225.250 228.300 +1.865 9,264 23,289 -797 Hover/Click
Mar24 231113 228.630 231.400 227.630 230.080 +1.450 3,919 8,838 -118 Hover/Click
Apr24 231113 232.300 235.000 231.250 233.650 +1.320 2,399 5,393 +361 Hover/Click
May24 231113 235.750 238.485 234.750 237.080 +1.295 2,133 4,658 -4 Hover/Click
Aug24 231113 247.650 250.350 246.535 249.000 +1.350 872 3,524 +6 Hover/Click
Sep24 231113 249.000 252.250 248.850 251.130 +1.130 198 878 +1 Hover/Click
Total Volume and Open Interest 20,411 50,875 -666  
Lean Hogs(CME) Weekly Monthly
Dec23 231113 72.550 73.800 71.530 73.350 +1.450 24,449 57,259 -4,250 Hover/Click
Feb24 231113 75.780 77.350 75.150 77.030 +1.450 17,744 62,601 +3,315 Hover/Click
Apr24 231113 81.800 82.800 81.130 82.630 +1.100 8,190 34,005 +1,252 Hover/Click
May24 231113 87.250 87.950 86.750 87.750 +0.900 87 1,211 +12  
Jun24 231113 94.550 95.400 94.100 95.280 +0.730 4,597 14,540 +812 Hover/Click
Jul24 231113 96.250 96.900 95.730 96.780 +0.700 3,899 10,451 +1,040 Hover/Click
Aug24 231113 95.930 96.750 95.700 96.630 +0.700 1,389 5,017 +452 Hover/Click
Oct24 231113 83.330 84.000 82.950 83.930 +0.700 678 2,940 +90 Hover/Click
Total Volume and Open Interest 61,258 189,225 +2,850  
Class III Milk(CME) Weekly Monthly
Nov23 231113 17.09 17.17 17.08 17.12 +0.04 194 3,602 -22 Hover/Click
Dec23 231113 16.89 17.36 16.81 17.23 +0.34 518 6,483 +174 Hover/Click
Jan24 231113 17.04 17.40 17.00 17.29 +0.25 183 2,976 +19 Hover/Click
Feb24 231113 17.48 17.66 17.35 17.63 +0.14 106 1,548 +55 Hover/Click
Mar24 231113 17.74 18.01 17.74 18.01 +0.13 60 1,263 +25 Hover/Click
Apr24 231113 18.21 18.21 18.15 18.21 +0.10 1 945 +1 Hover/Click
May24 231113 18.22 18.22 18.19 18.22 +0.07 45 892 -33 Hover/Click
Jun24 231113 18.30 18.35 18.26 18.30 +0.05 100 901 -80 Hover/Click
Jul24 231113 18.51 18.51 18.41 18.41 -0.10 0 659 +0 Hover/Click
Aug24 231113 18.49 18.50 18.49 18.50 unch 16 670 +16 Hover/Click
Sep24 231113 18.46 18.59 18.46 18.52 -0.06 0 661 +0 Hover/Click
Oct24 231113 18.51 18.63 18.51 18.55 -0.07 0 421 +0 Hover/Click
Nov24 231113 18.62 18.63 18.52 18.52 -0.10 0 397 +0 Hover/Click
Total Volume and Open Interest 1,223 21,861 +155  
Cocoa(ICE) Weekly Monthly
Dec23 231113 3998 4060 3990 4051 +60 18,417 42,917 -9,860 Hover/Click
Mar24 231113 4015 4073 4011 4064 +50 29,481 141,386 +8,489 Hover/Click
May24 231113 3991 4047 3989 4040 +49 6,353 53,614 -52 Hover/Click
Jul24 231113 3952 4009 3950 4005 +51 2,423 37,841 +539 Hover/Click
Sep24 231113 3912 3959 3899 3958 +51 1,295 13,896 +222 Hover/Click
Dec24 231113 3821 3868 3805 3868 +52 716 10,560 -120 Hover/Click
Mar25 231113 3726 3783 3722 3783 +53 89 3,003 -37 Hover/Click
Total Volume and Open Interest 58,790 303,695 -814  
Coffee "C"(ICE) Weekly Monthly
Dec23 231113 172.60 179.45 171.30 178.65 +4.15 24,194 31,725 -11,255 Hover/Click
Mar24 231113 168.50 173.70 166.95 173.20 +2.65 38,130 91,958 +9,100 Hover/Click
May24 231113 168.15 173.60 167.05 173.05 +2.45 10,303 36,751 +514 Hover/Click
Jul24 231113 168.65 174.25 167.75 173.70 +2.40 3,537 12,115 +382 Hover/Click
Sep24 231113 170.30 175.00 168.70 174.50 +2.45 858 6,824 -118 Hover/Click
Dec24 231113 171.50 176.20 169.90 175.75 +2.45 521 10,517 +134 Hover/Click
Total Volume and Open Interest 77,704 193,107 -1,212  
Orange Juice(ICE) Weekly Monthly
Jan24 231113 372.75 381.05 371.85 379.20 +7.55 453 7,109 +70 Hover/Click
Mar24 231113 362.95 366.95 359.95 365.30 +5.35 46 996 +1 Hover/Click
May24 231113 353.00 356.00 353.00 355.20 +3.35 40 316 +31 Hover/Click
Jul24 231113 347.05 347.05 347.05 347.05 +2.85 1 71 +1 Hover/Click
Sep24 231113 338.75 338.75 338.75 338.75 +2.85 0 5 +0 Hover/Click
Nov24 231113 324.75 324.75 324.75 324.75 +2.85 0 1 +0 Hover/Click
Total Volume and Open Interest 540 8,506 +103  
Sugar #11(ICE) Weekly Monthly
Mar24 231113 27.30 27.75 27.16 27.71 +0.42 53,876 437,491 -2,034 Hover/Click
May24 231113 25.95 26.34 25.81 26.31 +0.38 14,293 149,623 +558 Hover/Click
Jul24 231113 24.82 25.15 24.67 25.11 +0.29 7,831 111,179 +10 Hover/Click
Oct24 231113 24.31 24.57 24.11 24.53 +0.22 3,892 81,319 +304 Hover/Click
Mar25 231113 24.20 24.44 24.01 24.40 +0.20 1,221 34,358 -178 Hover/Click
May25 231113 22.89 23.11 22.73 23.06 +0.17 398 16,308 -8 Hover/Click
Jul25 231113 21.86 22.07 21.72 22.02 +0.15 282 11,314 +87 Hover/Click
Oct25 231113 21.32 21.65 21.30 21.59 +0.14 144 9,740 +61 Hover/Click
Mar26 231113 21.29 21.54 21.27 21.54 +0.12 84 4,266 +35 Hover/Click
Total Volume and Open Interest 82,056 859,833 -1,164  
London Cocoa(LCE) Weekly Monthly
Dec23 231113 3535 3579 3523 3569 +38 5,385 55,775 -341 Hover/Click
Mar24 231113 3485 3513 3465 3503 +27 14,220 152,119 +2,538 Hover/Click
May24 231113 3329 3368 3314 3353 +30 6,735 56,949 -965 Hover/Click
Jul24 231113 3214 3244 3199 3234 +27 8,132 47,667 -1,404 Hover/Click
Sep24 231113 3139 3166 3125 3156 +24 3,411 25,371 +1,479 Hover/Click
Dec24 231113 3014 3044 3001 3035 +26 6,343 26,303 +2,325 Hover/Click
Mar25 231113 2980 3010 2972 3001 +28 1,397 18,561 +991 Hover/Click
Total Volume and Open Interest 45,639 383,702 +4,622  
London Sugar(LCE) Weekly Monthly
Dec23 231113 748.50 757.60 746.00 756.30 +9.00 7,254 9,240 -2,589 Hover/Click
Mar24 231113 738.50 746.00 733.90 745.70 +8.70 8,955 43,631 +213 Hover/Click
May24 231113 718.60 728.00 715.90 727.80 +9.50 2,628 19,643 -31 Hover/Click
Aug24 231113 690.20 699.00 689.00 698.60 +8.00 457 6,918 +49 Hover/Click
Oct24 231113 667.40 674.60 665.50 674.30 +6.30 102 3,342 +43 Hover/Click
Total Volume and Open Interest 19,549 87,081 -2,379  
Cotton(ICE) Weekly Monthly
Dec23 231113 77.30 78.00 76.82 77.48 +0.16 27,663 45,528 -15,532 Hover/Click
Mar24 231113 79.59 80.03 79.00 79.47 -0.03 31,806 88,123 +6,059 Hover/Click
May24 231113 80.35 80.68 79.88 80.41 +0.13 11,063 37,584 +628 Hover/Click
Jul24 231113 80.95 81.32 80.60 81.14 +0.26 3,505 23,557 +744 Hover/Click
Oct24 231113 79.21 79.21 79.21 79.21 +0.25 2 45 -2 Hover/Click
Dec24 231113 77.12 77.44 76.99 77.36 +0.25 1,080 21,955 +383 Hover/Click
Total Volume and Open Interest 75,119 217,561 -7,720  
Crude Oil(NYM) Weekly Monthly
Dec23 231113 77.15 78.64 76.21 78.26 +1.09 266,998 205,339 -26,818 Hover/Click
Jan24 231113 77.18 78.54 76.19 78.19 +1.04 159,394 291,141 +17,896 Hover/Click
Feb24 231113 76.89 78.30 75.98 77.98 +1.05 59,892 118,783 -992 Hover/Click
Mar24 231113 76.51 78.02 75.73 77.75 +1.07 39,794 107,465 +512 Hover/Click
Apr24 231113 76.30 77.73 75.56 77.51 +1.08 20,060 69,958 +1,318 Hover/Click
May24 231113 75.66 77.46 75.27 77.25 +1.07 11,749 46,205 +1,016 Hover/Click
Jun24 231113 75.93 77.16 74.98 76.94 +1.04 40,329 150,224 +811 Hover/Click
Jul24 231113 74.83 76.75 74.73 76.62 +1.03 7,213 37,454 -89 Hover/Click
Aug24 231113 74.84 76.39 74.41 76.26 +1.01 3,241 41,525 +935 Hover/Click
Sep24 231113 74.75 76.04 74.19 75.87 +0.98 11,513 63,611 +351 Hover/Click
Oct24 231113 74.35 75.63 73.87 75.48 +0.95 5,084 33,561 +351 Hover/Click
Nov24 231113 73.71 75.20 73.60 75.11 +0.94 979 34,126 +406 Hover/Click
Dec24 231113 73.70 74.92 73.02 74.75 +0.91 27,415 159,241 +440 Hover/Click
Jan25 231113 74.36 74.36 73.16 74.36 +0.89 57 23,738 +10 Hover/Click
Feb25 231113 73.98 73.98 72.85 73.98 +0.87 69 13,678 -18 Hover/Click
Mar25 231113 72.89 73.63 72.19 73.63 +0.85 1,394 16,603 -330 Hover/Click
Total Volume and Open Interest 668,859 1,655,570 -3,246  
e-miNY Crude Oil(NYM)
Dec23 231113 77.250 78.625 76.200 78.250 +1.075 10,152 3,477 -1  
Jan24 231113 77.150 78.550 76.200 78.200 +1.050 1,419 1,861 +184  
Feb24 231113 76.025 78.275 76.025 78.000 +1.075 53 532 +22  
Mar24 231113 76.800 78.000 75.750 77.750 +1.075 25 159 +5  
Apr24 231113 76.325 77.725 75.550 77.500 +1.075 5 38 +0  
May24 231113 77.000 77.425 75.325 77.250 +1.075 10 15 +1  
Jun24 231113 75.750 77.125 75.050 76.950 +1.050 35 68 +15  
Jul24 231113 76.625 76.775 74.775 76.625 +1.025 2 24 +0  
Aug24 231113 76.250 76.250 76.250 76.250 +1.000 0 10 +0  
Sep24 231113 75.875 75.875 75.875 75.875 +0.975 1 9 +0  
Total Volume and Open Interest 11,712 6,426 +218  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231113 274.01 284.48 271.34 283.93 +9.62 49,865 60,459 -2,093 Hover/Click
Jan24 231113 269.57 278.03 266.90 277.65 +7.90 37,209 67,337 +2,657 Hover/Click
Feb24 231113 266.64 274.62 264.20 274.25 +7.30 16,486 33,128 -338 Hover/Click
Mar24 231113 262.21 270.73 260.92 270.36 +6.70 14,614 36,635 +1,257 Hover/Click
Apr24 231113 258.40 266.14 257.35 265.77 +5.88 8,420 24,441 -91 Hover/Click
May24 231113 255.27 263.08 255.10 262.67 +5.16 5,295 12,441 +413 Hover/Click
Jun24 231113 254.30 261.00 253.57 260.54 +4.47 5,410 23,578 -171 Hover/Click
Jul24 231113 255.62 260.14 253.88 259.65 +4.00 1,280 6,676 +271 Hover/Click
Aug24 231113 255.60 259.89 253.88 259.39 +3.80 855 5,215 +162 Hover/Click
Sep24 231113 256.69 260.28 254.28 259.71 +3.73 552 8,572 +2 Hover/Click
Oct24 231113 256.81 260.37 254.48 259.78 +3.64 315 3,105 +49 Hover/Click
Nov24 231113 257.30 259.74 254.08 259.13 +3.47 232 2,964 +34 Hover/Click
Dec24 231113 253.04 258.57 252.25 257.90 +3.32 798 16,078 -41 Hover/Click
Jan25 231113 257.00 257.00 253.11 256.65 +3.25 119 1,901 +74 Hover/Click
Total Volume and Open Interest 141,628 308,372 +2,254  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231113 218.52 224.36 215.50 223.59 +4.64 45,868 77,112 -3,706 Hover/Click
Jan24 231113 216.30 221.62 213.11 220.93 +4.30 44,311 93,021 +4,384 Hover/Click
Feb24 231113 216.63 221.74 213.58 221.07 +4.03 14,710 29,751 +887 Hover/Click
Mar24 231113 217.33 223.06 215.04 222.44 +3.95 11,112 30,410 -294 Hover/Click
Apr24 231113 237.53 242.54 234.96 242.05 +3.75 6,032 21,178 +314 Hover/Click
May24 231113 236.66 242.92 235.46 242.40 +3.64 4,485 13,922 +443 Hover/Click
Jun24 231113 235.85 241.97 234.63 241.42 +3.54 4,188 24,921 +702 Hover/Click
Jul24 231113 233.23 239.83 232.97 239.31 +3.57 2,327 9,641 +460 Hover/Click
Aug24 231113 230.26 236.50 230.00 236.23 +3.55 1,089 4,916 +256 Hover/Click
Sep24 231113 227.96 232.11 226.28 231.98 +3.50 846 5,529 +227 Hover/Click
Total Volume and Open Interest 137,385 325,261 +3,860  
e-miNY RBOB Gasoline(NYM)
Dec23 231113 223.59 223.60 223.59 223.59 +4.64 0 1 +0  
Jan24 231113 220.93 220.93 220.93 220.93 +4.30        
Feb24 231113 221.07 221.07 221.07 221.07 +4.03        
Mar24 231113 222.44 222.44 222.44 222.44 +3.95        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231113 3.064 3.246 3.061 3.197 +0.164 106,720 143,097 -7,918 Hover/Click
Jan24 231113 3.313 3.438 3.311 3.400 +0.116 87,037 260,783 +12,428 Hover/Click
Feb24 231113 3.262 3.381 3.261 3.343 +0.110 30,381 77,516 +2,934 Hover/Click
Mar24 231113 3.083 3.179 3.075 3.146 +0.098 30,488 169,410 +667 Hover/Click
Apr24 231113 2.977 3.051 2.965 3.024 +0.078 23,537 102,179 +2,682 Hover/Click
May24 231113 3.045 3.100 3.029 3.078 +0.062 17,852 80,575 +1,720 Hover/Click
Jun24 231113 3.168 3.215 3.147 3.193 +0.055 6,503 23,842 +1,156 Hover/Click
Jul24 231113 3.286 3.330 3.268 3.310 +0.048 8,433 43,113 +1,328 Hover/Click
Aug24 231113 3.334 3.374 3.313 3.355 +0.047 3,303 18,209 -329 Hover/Click
Sep24 231113 3.316 3.358 3.298 3.341 +0.048 4,586 28,282 +286 Hover/Click
Oct24 231113 3.384 3.439 3.375 3.420 +0.045 11,234 62,721 -1,293 Hover/Click
Nov24 231113 3.755 3.798 3.737 3.778 +0.038 2,764 15,659 -302 Hover/Click
Dec24 231113 4.212 4.253 4.196 4.241 +0.040 1,839 25,232 +204 Hover/Click
Jan25 231113 4.500 4.530 4.477 4.519 +0.039 3,165 48,015 +508 Hover/Click
Feb25 231113 4.386 4.430 4.383 4.423 +0.039 1,080 10,899 +318 Hover/Click
Mar25 231113 4.016 4.056 4.016 4.051 +0.033 1,281 27,540 +259 Hover/Click
Total Volume and Open Interest 342,942 1,293,203 +15,675  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231113 81.43 82.84 80.41 82.52 +1.09 249,548 383,442 -8,033 Hover/Click
Feb24 231113 81.13 82.47 80.14 82.19 +1.06 186,432 324,591 +5,294 Hover/Click
Mar24 231113 80.76 82.15 79.88 81.88 +1.04 125,217 232,304 +7,041 Hover/Click
Apr24 231113 80.48 81.86 79.63 81.60 +1.03 49,144 128,378 +879 Hover/Click
May24 231113 80.24 81.60 79.39 81.36 +1.03 32,374 92,530 +4,045 Hover/Click
Jun24 231113 80.02 81.32 79.13 81.09 +1.03 62,020 168,426 -1,696 Hover/Click
Jul24 231113 79.70 81.00 78.87 80.79 +1.02 10,292 46,693 +994 Hover/Click
Aug24 231113 79.22 80.68 78.58 80.49 +1.01 8,005 55,952 +842 Hover/Click
Sep24 231113 79.01 80.35 78.28 80.16 +0.99 12,960 56,612 +526 Hover/Click
Oct24 231113 78.48 79.96 78.10 79.81 +0.97 2,466 38,814 +96 Hover/Click
Nov24 231113 78.16 79.63 77.66 79.47 +0.96 2,948 27,628 +330 Hover/Click
Dec24 231113 78.04 79.29 77.33 79.13 +0.94 42,069 175,074 -292 Hover/Click
Jan25 231113 78.64 78.78 78.56 78.78 +0.92 1,525 27,200 +725 Hover/Click
Feb25 231113 78.24 78.44 78.24 78.44 +0.90 970 22,642 +586 Hover/Click
Total Volume and Open Interest 818,086 2,053,620 +11,520  
Gas Oil(ICE) Weekly Monthly
Dec23 231113 792.00 818.25 781.25 813.25 +21.75 79,185 138,709 -3,041 Hover/Click
Jan24 231113 782.00 805.00 772.25 801.00 +19.25 57,572 115,475 +2,202 Hover/Click
Feb24 231113 778.75 799.75 769.00 796.00 +18.00 33,000 49,907 +1,330 Hover/Click
Mar24 231113 773.75 794.25 764.50 790.50 +17.00 26,315 57,358 -102 Hover/Click
Apr24 231113 764.75 786.00 758.25 782.25 +15.50 12,068 33,623 +180 Hover/Click
May24 231113 760.25 780.00 754.00 776.25 +14.00 6,888 24,392 -71 Hover/Click
Jun24 231113 759.50 775.25 750.50 771.75 +12.75 12,959 37,666 -137 Hover/Click
Jul24 231113 753.25 772.50 749.25 768.75 +11.75 1,393 18,041 +67 Hover/Click
Aug24 231113 751.25 770.00 747.50 766.25 +11.25 771 14,181 +142 Hover/Click
Sep24 231113 749.75 768.00 746.00 764.25 +11.00 1,380 22,854 +212 Hover/Click
Total Volume and Open Interest 242,118 604,727 -1,161  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231113 76.90 78.65 76.23 78.26 +1.09 39,187 73,310 -5,399 Hover/Click
Jan24 231113 76.94 78.54 76.21 78.19 +1.04 60,342 95,442 +8,927 Hover/Click
Feb24 231113 76.48 78.33 75.98 77.99 +1.06 45,506 64,153 -197 Hover/Click
Mar24 231113 76.08 77.97 75.76 77.75 +1.07 27,937 44,381 +500 Hover/Click
Apr24 231113 75.68 77.58 75.68 77.51 +1.08 12,346 18,387 +44 Hover/Click
May24 231113 75.48 77.27 75.47 77.25 +1.07 5,258 10,910 +271 Hover/Click
Jun24 231113 75.20 77.12 75.13 76.94 +1.04 8,512 59,401 +288 Hover/Click
Jul24 231113 76.60 76.62 76.60 76.62 +1.03 493 14,648 -30 Hover/Click
Aug24 231113 75.15 76.42 75.15 76.26 +1.01 458 12,992 +160 Hover/Click
Sep24 231113 74.79 76.03 74.79 75.87 +0.98 800 28,036 +36 Hover/Click
Oct24 231113 75.61 75.61 75.49 75.49 +0.96 426 9,241 -42 Hover/Click
Nov24 231113 75.23 75.24 75.11 75.11 +0.94 284 9,034 +7 Hover/Click
Dec24 231113 73.19 74.89 73.19 74.75 +0.91 4,018 71,123 -27 Hover/Click
Jan25 231113 74.36 74.36 74.36 74.36 +0.89 0 7,857 +0 Hover/Click
Feb25 231113 73.99 73.99 73.99 73.99 +0.88 6 3,553 +0 Hover/Click
Mar25 231113 73.63 73.63 73.63 73.63 +0.85 16 3,490 +4 Hover/Click
Total Volume and Open Interest 206,506 610,094 +4,335  
US Dollar Index(ICE) Weekly Monthly
Dec23 231113 105.635 105.820 105.445 105.503 -0.222 10,683 41,241 +144 Hover/Click
Mar24 231113 105.330 105.330 105.118 105.118 -0.217 126 741 -11 Hover/Click
Jun24 231113 104.747 104.747 104.747 104.747 -0.217 0 6 +0 Hover/Click
Total Volume and Open Interest 10,809 41,992 +133  
Australian Dollar(CME) Weekly Monthly
Dec23 231113 63.66 63.98 63.59 63.87 +0.24 99,424 192,175 +1,672 Hover/Click
Mar24 231113 63.83 64.15 63.77 64.05 +0.25 210 639 +53 Hover/Click
Jun24 231113 64.10 64.20 63.92 64.18 +0.25 9 113 +7 Hover/Click
Total Volume and Open Interest 100,025 193,376 +1,611  
British Pound(CME) Weekly Monthly
Dec23 231113 122.34 122.83 122.25 122.81 +0.60 93,417 210,058 +3,295 Hover/Click
Mar24 231113 122.38 122.91 122.35 122.90 +0.60 120 2,605 +16 Hover/Click
Jun24 231113 122.66 122.98 122.66 122.98 +0.61 1 274 +0 Hover/Click
Total Volume and Open Interest 94,254 215,519 +3,343  
Canadian Dollar(CME) Weekly Monthly
Dec23 231113 72.50 72.62 72.33 72.51 +0.06 52,379 209,009 +4,361 Hover/Click
Mar24 231113 72.58 72.73 72.45 72.62 +0.06 225 4,381 +76 Hover/Click
Jun24 231113 72.68 72.75 72.58 72.72 +0.06 21 971 +13 Hover/Click
Sep24 231113 72.80 72.91 72.65 72.80 +0.05 0 259 +0 Hover/Click
Total Volume and Open Interest 52,674 215,072 +4,439  
Japanese Yen(CME) Weekly Monthly
Dec23 231113 66.38 66.50 66.18 66.32 -0.01 118,856 275,989 +9,394 Hover/Click
Mar24 231113 67.38 67.50 67.20 67.33 -0.02 350 2,443 +93 Hover/Click
Jun24 231113 68.35 68.37 68.21 68.31 -0.01 4 153 +0 Hover/Click
Total Volume and Open Interest 119,890 280,043 +9,441  
Swiss Franc(CME) Weekly Monthly
Dec23 231113 111.24 111.43 110.87 111.32 +0.12 13,320 58,157 +813 Hover/Click
Mar24 231113 112.33 112.56 112.01 112.46 +0.14 32 680 -11 Hover/Click
Jun24 231113 113.41 113.64 113.19 113.57 +0.14 0 137 +0 Hover/Click
Total Volume and Open Interest 13,352 59,220 +802  
EuroFX(CME) Weekly Monthly
Dec23 231113 107.01 107.22 106.80 107.17 +0.21 146,348 671,704 -924 Hover/Click
Mar24 231113 107.49 107.67 107.27 107.63 +0.22 718 11,683 +74 Hover/Click
Jun24 231113 107.95 108.09 107.77 108.09 +0.22 40 2,320 -40 Hover/Click
Total Volume and Open Interest 149,067 692,794 -1,314  
Mexican Peso(CME) Weekly Monthly
Dec23 231113 563.63 565.75 560.88 565.13 +1.88 84,700 224,724 -2,617 Hover/Click
Mar24 231113 553.38 557.00 552.63 556.38 +1.63 93 68 -6 Hover/Click
Total Volume and Open Interest 84,800 224,820 -2,628  
Brazilian Real(CME) Weekly Monthly
Dec23 231113 203.55 203.95 201.95 203.30 +0.30 6,761 64,778 +609 Hover/Click
Jan24 231113 203.15 203.15 201.35 202.65 +0.30 170 296 -18  
Feb24 231113 202.00 202.00 202.00 202.00 +0.25        
Mar24 231113 201.40 201.40 201.40 201.40 +0.25       Hover/Click
Total Volume and Open Interest 6,931 65,074 +591  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231113 113~030 113~130 112~120 113~090 -0~030 450,035 1,340,225 +592 Hover/Click
Mar24 231113 113~030 113~120 112~120 113~080 -0~040 1,793 14,100 +882 Hover/Click
Jun24 231113 113~160 113~160 112~200 113~160 -0~040 1 1 -1 Hover/Click
Total Volume and Open Interest 451,829 1,354,326 +1,473  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231113 107~110 107~155 107~000 107~140 +0~005 1,680,163 4,596,407 -2,934 Hover/Click
Mar24 231113 107~215 107~265 107~115 107~255 +0~005 27,695 36,237 +3,222 Hover/Click
Jun24 231113 108~130 108~175 108~130 108~175 +0~005 0 7 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231113 104~296 105~016 104~240 105~000 +0~004 1,176,126 5,946,464 +25,272 Hover/Click
Mar24 231113 105~116 105~146 105~050 105~132 +0~004 19,451 76,743 +13,406 Hover/Click
Jun24 231113 105~282 105~282 105~282 105~282 +0~004 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231113 101~067 101~091 101~057 101~081 +0~010 625,106 4,159,956 +19,625 Hover/Click
Mar24 231113 101~185 101~207 101~173 101~197 +0~010 17,305 40,033 +11,384 Hover/Click
Jun24 231113 102~005 102~005 102~005 102~005 +0~010       Hover/Click
Total Volume and Open Interest 642,411 4,199,989 +31,009  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231113 94.588 94.588 94.577 94.580 -0.015 274,668 1,493,105 -47,141  
Mar24 231113 94.650 94.655 94.635 94.650 -0.010 295,183 1,173,945 -4,223  
Jun24 231113 94.860 94.885 94.845 94.875 +0.010 332,532 1,009,020 +11,954  
Sep24 231113 95.125 95.165 95.110 95.150 +0.020 278,512 925,422 -14,348  
Dec24 231113 95.400 95.450 95.385 95.435 +0.030 413,407 952,948 -10,418  
Mar25 231113 95.650 95.705 95.625 95.685 +0.030 218,015 532,825 +9,046  
Jun25 231113 95.830 95.880 95.795 95.860 +0.020 197,910 569,547 -561  
Sep25 231113 95.930 95.975 95.890 95.955 +0.010 177,957 557,322 -1,707  
Dec25 231113 95.965 96.005 95.920 95.985 +0.005 177,789 586,960 +3,408  
Mar26 231113 95.975 96.005 95.920 95.990 unch 94,651 361,150 +3,974  
Jun26 231113 95.975 96.005 95.920 95.990 -0.005 76,558 286,889 +6,283  
Sep26 231113 95.970 96.000 95.915 95.985 -0.010 63,313 281,070 +3,110  
Dec26 231113 95.970 96.000 95.910 95.980 -0.010 52,982 213,735 -162  
Mar27 231113 95.950 95.985 95.895 95.965 -0.010 27,159 137,873 +1,256  
Jun27 231113 95.930 95.965 95.875 95.945 -0.010 27,901 121,593 +1,681  
Sep27 231113 95.905 95.935 95.845 95.920 -0.010 23,395 129,776 +1,315  
Dec27 231113 95.870 95.905 95.815 95.885 -0.010 25,233 120,786 +4,248  
Mar28 231113 95.825 95.865 95.775 95.845 -0.010 22,784 104,629 +851  
Total Volume and Open Interest 317,652 1,651,379 -6,463  
Ultra T-Bond(CBOT)
Dec23 231113 116~30 117~17 116~04 117~11 -0~06 265,824 1,573,700 -6,250  
Mar24 231113 117~25 118~11 116~31 118~05 -0~07 120 1,344 +26  
Jun24 231113 119~11 119~11 119~11 119~11 -0~07        
Total Volume and Open Interest 265,944 1,575,044 -6,224  
Ultra 10-Yr T-Note(CBOT)
Dec23 231113 110~185 110~260 110~055 110~235 -0~020 444,916 2,022,980 +12,475  
Mar24 231113 110~225 111~010 110~125 110~310 -0~015 1,456 2,281 +1,249  
Jun24 231113 110~240 110~240 110~240 110~240 -0~015        
Total Volume and Open Interest 446,372 2,025,261 +13,724  
30 Day Federal Funds(CBOT)
Nov23 231113 94.670 94.673 94.670 94.670 unch 10,759 501,100 -1,039  
Dec23 231113 94.655 94.655 94.650 94.650 -0.005 11,710 114,352 -1,353  
Jan24 231113 94.640 94.650 94.635 94.635 -0.010 64,880 390,590 -3,221  
Feb24 231113 94.605 94.605 94.595 94.605 -0.005 32,924 320,973 +7,031  
Mar24 231113 94.620 94.620 94.610 94.615 -0.010 10,501 48,407 +56  
Apr24 231113 94.640 94.645 94.635 94.640 -0.010 33,396 188,211 +2,421  
Total Volume and Open Interest 198,885 1,755,988 +5,180  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231113 144.49 144.55 144.16 144.31 -0.24 1,643 15,376 -251 Hover/Click
Mar24 231113 143.42 143.42 143.42 143.42 -0.58 0 14 +0 Hover/Click
Jun24 231113 143.42 143.42 143.42 143.42 -0.58       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231113 123.86 125.20 123.54 124.34 -0.26 111,780 216,204 -11,714  
Mar24 231113 124.32 124.32 124.32 124.32 -0.26 436 2,091 +431  
Jun24 231113 124.40 124.40 124.40 124.40 -0.36        
Total Volume and Open Interest 112,216 218,295 -11,283  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231113 129.61 129.99 129.35 129.64 -0.18 901,482 1,353,508 -5,240 Hover/Click
Mar24 231113 129.81 130.10 129.72 129.95 -0.16 1,012 7,183 +424 Hover/Click
Jun24 231113 129.53 129.53 129.53 129.53 -0.18 0 2 +0 Hover/Click
Total Volume and Open Interest 902,494 1,360,693 -4,816  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231113 116.14 116.28 116.00 116.12 -0.12 684,485 1,230,764 -2,632 Hover/Click
Mar24 231113 115.72 115.77 115.66 115.67 -0.12 2,354 14,039 +2,285 Hover/Click
Jun24 231113 117.35 117.35 117.35 117.35 -0.11       Hover/Click
Total Volume and Open Interest 686,839 1,244,803 -347  
Euro-Schatz(EUREX)
Dec23 231113 105.00 105.00 104.94 104.96 -0.06 542,303 2,080,406 +46,060  
Mar24 231113 105.35 105.35 105.31 105.31 -0.06 592 14,207 +11  
Jun24 231113 105.56 105.56 105.56 105.56 -0.06 0 6 +0  
Total Volume and Open Interest 542,895 2,094,619 +46,071  
3-Mth Euribor(EUREX)
Dec23 231113 96.010 96.010 96.010 96.010 -0.010 738 211 +159  
Mar24 231113 96.120 96.120 96.115 96.120 -0.020 6,447 527 +301  
Jun24 231113 96.340 96.350 96.340 96.345 -0.025 11,373 327 -64  
Total Volume and Open Interest 37,422 2,695 -105  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231113 94~32 95~09 94~19 94~32 -0~03 147,873 456,547 +5,524 Hover/Click
Mar24 231113 95~07 95~07 95~06 95~06 -0~04 312 519 +291 Hover/Click
Total Volume and Open Interest 148,185 457,066 +5,815  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231113 96.020 96.020 96.005 96.010 -0.005 91,369 639,570 +7,941  
Mar24 231113 96.140 96.140 96.110 96.120 -0.015 113,034 671,613 +1,805  
Jun24 231113 96.355 96.365 96.335 96.345 -0.020 127,002 563,690 +12,328  
Total Volume and Open Interest 937,198 4,179,172 +32,932  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231113 95.57 95.57 95.56 95.57 -0.01 17,211 270,168 -2,816  
Mar24 231113 95.42 95.43 95.40 95.41 -0.02 26,950 261,254 +5,266  
Jun24 231113 95.40 95.41 95.35 95.36 -0.04 25,326 203,772 +2,314  
Sep24 231113 95.42 95.44 95.35 95.37 -0.06 17,818 142,971 +1,810  
Dec24 231113 95.49 95.52 95.41 95.43 -0.07 19,775 129,571 -120  
Mar25 231113 95.57 95.60 95.49 95.50 -0.08 15,083 78,971 +4,455  
Jun25 231113 95.65 95.68 95.56 95.57 -0.09 7,811 69,681 -109  
Sep25 231113 95.70 95.74 95.61 95.63 -0.08 4,769 53,184 +512  
Dec25 231113 95.73 95.78 95.66 95.67 -0.07 1,161 5,823 -53  
Mar26 231113 95.74 95.80 95.69 95.69 -0.04 250 2,202 +96  
Total Volume and Open Interest 136,167 1,218,466 +11,365  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231113 95.37 95.39 95.30 95.32 -0.05 165,504 1,265,245 -10,321  
Mar24 231113 95.32 95.32 95.32 95.32 -0.05        
Total Volume and Open Interest 165,504 1,265,245 -10,321  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231113 95.74 95.77 95.68 95.70 -0.05 183,043 832,424 -18,010  
Mar24 231113 95.73 95.73 95.73 95.73 -0.02        
Total Volume and Open Interest 183,043 832,424 -18,010  
Gold(CMX) Weekly Monthly
Dec23 231113 1943.4 1953.5 1935.6 1950.2 +12.5 229,637 250,832 -30,961 Hover/Click
Feb24 231113 1963.2 1973.5 1955.4 1970.2 +12.5 66,099 161,269 +21,369 Hover/Click
Apr24 231113 1982.3 1992.0 1975.1 1989.4 +12.6 4,190 27,710 +367 Hover/Click
Jun24 231113 2003.2 2010.8 1994.8 2009.3 +12.7 4,562 17,604 +841 Hover/Click
Aug24 231113 2017.9 2030.2 2013.5 2027.4 +12.8 1,029 6,335 +115 Hover/Click
Oct24 231113 2038.1 2046.7 2031.6 2045.3 +12.8 121 880 +13 Hover/Click
Dec24 231113 2056.3 2066.3 2053.9 2063.4 +13.0 254 5,024 +117 Hover/Click
Feb25 231113 2080.8 2080.8 2080.8 2080.8 +13.2 0 107 +0 Hover/Click
Apr25 231113 2096.4 2096.4 2096.4 2096.4 +13.0 0 99 +0 Hover/Click
Jun25 231113 2114.0 2114.0 2112.7 2112.7 +12.7 1 860 -1 Hover/Click
Aug25 231113 2129.0 2129.0 2129.0 2129.0 +7.9 0 2 +0 Hover/Click
Total Volume and Open Interest 307,024 473,141 -7,336  
Silver(CMX) Weekly Monthly
Dec23 231113 2231.0 2240.5 2192.5 2235.8 +7.7 63,953 72,751 -1,229 Hover/Click
Mar24 231113 2269.0 2273.5 2226.0 2269.4 +7.5 14,235 46,777 +3,831 Hover/Click
May24 231113 2292.0 2296.5 2250.0 2292.8 +7.6 814 7,480 +171 Hover/Click
Jul24 231113 2288.5 2316.5 2281.0 2315.9 +7.8 167 2,699 +43 Hover/Click
Sep24 231113 2308.0 2338.3 2308.0 2338.3 +6.9 70 605 +15 Hover/Click
Dec24 231113 2342.5 2378.0 2341.5 2370.5 +6.2 55 379 +0 Hover/Click
Mar25 231113 2408.9 2408.9 2408.9 2408.9 +6.2 0 1 +0 Hover/Click
Total Volume and Open Interest 79,393 131,505 +2,768  
Platinum(NYMEX) Weekly Monthly
Jan24 231113 845.8 868.8 844.6 863.6 +18.0 31,215 80,945 +5,236 Hover/Click
Apr24 231113 855.9 875.5 852.7 871.0 +18.2 1,542 6,423 +599 Hover/Click
Jul24 231113 863.1 882.2 860.4 878.6 +18.8 274 509 +91 Hover/Click
Oct24 231113 872.7 890.2 868.4 886.3 +19.4 22 78 +17 Hover/Click
Total Volume and Open Interest 33,114 88,101 +5,957  
Palladium(NYMEX) Weekly Monthly
Dec23 231113 967.50 988.50 948.50 982.30 +3.50 6,415 18,864 -198 Hover/Click
Mar24 231113 973.50 993.50 956.50 987.30 +3.20 1,501 7,627 +432 Hover/Click
Jun24 231113 994.50 994.60 994.50 994.60 +1.90 7 113 +1 Hover/Click
Total Volume and Open Interest 7,926 26,618 +237  
Copper(CMX) Weekly Monthly
Dec23 231113 359.60 367.20 358.00 366.60 +7.90 96,127 101,301 +130 Hover/Click
Mar24 231113 363.90 370.60 362.60 370.15 +7.15 42,635 74,183 +3,733 Hover/Click
May24 231113 366.65 373.05 366.10 372.70 +6.80 5,283 19,791 +1,047 Hover/Click
Jul24 231113 368.80 375.60 368.45 375.00 +6.50 2,888 12,900 +819 Hover/Click
Sep24 231113 374.25 377.65 373.70 377.00 +6.25 536 2,702 +119 Hover/Click
Total Volume and Open Interest 148,940 219,489 +6,058  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231113 34299 34461 34203 34385 +47 148,243 99,516 +691 Hover/Click
Mar24 231113 34600 34769 34525 34705 +48 135 756 -6 Hover/Click
Jun24 231113 34967 35039 34869 34940 +47 2 19 -2 Hover/Click
Sep24 231113 35230 35230 35230 35230 +258 0 2 +0 Hover/Click
Total Volume and Open Interest 148,380 100,293 +683  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231113 34302 34459 34201 34385 +47 79,674 22,564 +663 Hover/Click
Mar24 231113 34615 34775 34526 34705 +48 346 1,279 +19 Hover/Click
Jun24 231113 34900 35002 34900 34940 +47 3 18 +1 Hover/Click
Sep24 231113 35230 35230 35230 35230 +258       Hover/Click
Total Volume and Open Interest 80,023 23,861 +683  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231113 4425.75 4436.75 4407.25 4425.25 -5.25 1,752,002 2,164,443 +8,703 Hover/Click
Mar24 231113 4475.00 4485.00 4455.75 4473.75 -5.00 4,429 33,407 +228 Hover/Click
Jun24 231113 4509.00 4535.75 4507.50 4525.00 -5.00 563 4,080 -73 Hover/Click
Sep24 231113 4570.75 4570.75 4566.00 4570.75 -5.00 315 1,147 -313 Hover/Click
Total Volume and Open Interest 1,757,340 2,205,411 +8,545  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231113 4425.75 4437.00 4407.25 4425.25 -5.25 916,688 153,925 +2,508 Hover/Click
Mar24 231113 4475.00 4485.50 4455.25 4473.75 -5.00 2,642 4,053 +326 Hover/Click
Jun24 231113 4537.00 4537.00 4508.25 4525.00 -5.00 67 402 +14 Hover/Click
Sep24 231113 4581.25 4581.25 4556.75 4570.75 -5.00 2 21 +1 Hover/Click
Total Volume and Open Interest 919,400 158,416 +2,850  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231113 15586.25 15601.25 15465.25 15547.00 -49.25 679,633 269,620 +3,896 Hover/Click
Mar24 231113 15782.75 15795.00 15662.50 15743.00 -48.75 1,631 4,599 +341 Hover/Click
Jun24 231113 15975.00 15975.50 15870.00 15927.75 -48.50 9 76 +4 Hover/Click
Total Volume and Open Interest 681,273 274,422 +4,241  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231113 15585.75 15601.00 15465.25 15547.00 -49.25 1,090,380 101,624 +6,488 Hover/Click
Mar24 231113 15772.50 15797.00 15660.50 15743.00 -48.75 4,126 4,295 +200 Hover/Click
Jun24 231113 15972.50 15982.25 15850.25 15927.75 -48.50 150 295 -34 Hover/Click
Total Volume and Open Interest 1,094,657 106,242 +6,655  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231113 2448.50 2451.40 2430.90 2443.70 -3.10 11,422 39,270 -335 Hover/Click
Mar24 231113 2460.80 2460.80 2460.80 2460.80 -3.40 0 2 +0 Hover/Click
Jun24 231113 2480.50 2480.50 2480.50 2480.50 -3.30       Hover/Click
Total Volume and Open Interest 11,422 39,272 -335  
Volatility Index(CBOE)
Nov23 231113 15.20 15.40 14.60 14.80 -0.10 73,575 89,199 -7,822  
Dec23 231113 16.05 16.40 15.65 15.85 -0.15 91,471 181,653 +8,667  
Jan24 231113 17.30 17.55 16.95 17.13 -0.10 24,648 66,525 +3,775  
Feb24 231113 17.90 18.02 17.49 17.75 unch 10,489 28,315 +1,210  
Total Volume and Open Interest 213,901 402,303 +6,483  
S & P 600(CME)
Dec23 231113 1118.70 1121.50 1108.00 1118.20 -0.40 2 777 +0  
Mar24 231113 1130.10 1130.10 1130.10 1130.10 -0.70        
Total Volume and Open Interest 2 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231113 1709.00 1717.40 1694.50 1711.50 unch 227,569 551,604 -131 Hover/Click
Mar24 231113 1725.80 1735.00 1713.00 1729.40 +0.10 374 1,707 +203 Hover/Click
Jun24 231113 1747.20 1749.50 1733.80 1747.20 +0.30 0 8 +0 Hover/Click
Total Volume and Open Interest 227,943 553,319 +72  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231113 1708.10 1717.50 1694.50 1711.50 unch 71,031 21,203 -988 Hover/Click
Mar24 231113 1728.50 1734.70 1713.60 1729.40 +0.10 153 881 +34 Hover/Click
Jun24 231113 1747.20 1747.20 1733.90 1747.20 +0.30 2 18 +0 Hover/Click
Total Volume and Open Interest 71,186 22,102 -954  
Nikkei 225(CME)
Dec23 231113 32860 33010 32515 32790 -115 6,452 15,624 +77  
Mar24 231113 32845 32955 32500 32745 -125 45 83 -5  
Total Volume and Open Interest 6,497 15,707 +72  
Nikkei 225(SGX) Weekly Monthly
Dec23 231113 32595 33000 32425 32590 +15 36,327 123,982 +935  
Mar24 231113 32515 32825 32365 32525 +15 1,571 3,114 +194  
Jun24 231113 32250 32285 32250 32285 +15 3 2,318 +2  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231113 32605 33000 32420 32570 -10 887,149 379,946 +1,743  
Mar24 231113 32520 32915 32335 32480 -20 45,829 24,747 +444  
Jun24 231113 32250 32645 32085 32230 -20 1,199 2,602 -132  
Total Volume and Open Interest 953,038 440,292 -82,489  
Nikkei 225(JPX)
Dec23 231113 32610 33000 32420 32570 -10 58,113 225,726 -598  
Mar24 231113 32520 32900 32340 32480 -20 3,894 19,292 +1,161  
Jun24 231113 32230 32230 32230 32230 -20 16 13,500 +311  
Total Volume and Open Interest 62,026 302,980 +961  
Nikkei 225(CME) Yen
Dec23 231113 32845 32995 32500 32780 -105 36,858 60,506 +462  
Mar24 231113 32820 32900 32450 32695 -100 30 4,605 +24  
Jun24 231113 32460 32460 32460 32460 -110        
Total Volume and Open Interest 36,888 65,112 +486  
Nikkei 225(CME) e-Mini Yen
Dec23 231113 32780 32780 32780 32780 -105        
Mar24 231113 32695 32695 32695 32695 -100 0 1 +0  
Jun24 231113 32460 32460 32460 32460 -110        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231113 7070.0 7107.0 7057.5 7089.5 +41.5 57,315 187,678 +2,511  
Dec23 231113 7085.5 7117.0 7069.0 7101.0 +42.0 989 2,423 +913  
Jan24 231113 7121.5 7121.5 7121.5 7121.5 +41.5        
Mar24 231113 7166.0 7166.0 7166.0 7166.0 +44.0 0 1 +0  
Jun24 231113 7062.5 7062.5 7062.5 7062.5 +43.5        
Sep24 231113 7120.5 7120.5 7120.5 7120.5 +44.5        
Total Volume and Open Interest 58,304 190,103 +3,424  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231113 17217 17504 17136 17490 +261 102,272 121,468 +3,468  
Dec23 231113 17299 17580 17220 17571 +264 1,017 18,100 +329  
Jan24 231113 17330 17683 17330 17683 +322 0 1 +0  
Total Volume and Open Interest 103,476 142,789 +3,717  
DAX(EUREX) Weekly Monthly
Dec23 231113 15353.0 15423.0 15282.0 15392.0 +100.0 56,777 70,065 -330  
Mar24 231113 15477.0 15579.0 15477.0 15555.0 +100.0 23 128 +6  
Jun24 231113 15700.0 15786.0 15700.0 15786.0 +102.0 0 7 +0  
Total Volume and Open Interest 56,800 70,200 -324  
Mini-DAX(EUREX)
Dec23 231113 15356.0 15424.0 15282.0 15392.0 +100.0 41,182 15,655 -1,454  
Mar24 231113 15500.0 15570.0 15480.0 15555.0 +100.0 9 156 -9  
Jun24 231113 15786.0 15786.0 15786.0 15786.0 +102.0 1 14 +1  
Total Volume and Open Interest 41,192 15,825 -1,462  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231113 4228 4248 4210 4241 +33 870,864 3,041,288 +13,493  
Mar24 231113 4252 4274 4251 4273 +34 84 47,591 +39  
Jun24 231113 4217 4217 4217 4217 +34 0 15,469 +0  
Total Volume and Open Interest 870,948 3,107,602 +13,532  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231113 10601 10626 10557 10599 +25 33,186 150,950 +1,884  
Mar24 231113 10535 10563 10515 10543 +25 4 1,437 +0  
Jun24 231113 10428 10428 10428 10428 +26 0 540 +0  
Total Volume and Open Interest 33,190 153,090 +1,884  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231113 7394.00 7449.50 7371.00 7439.00 +67.00 103,595 501,846 -5,941  
Mar24 231113 7393.00 7457.00 7393.00 7457.00 +64.00 16 4,335 +5  
Jun24 231113 7472.50 7472.50 7472.50 7472.50 +64.00 0 949 +0  
Total Volume and Open Interest 103,611 507,131 -5,936  
SPI 200(SFE) Weekly Monthly
Dec23 231113 6991.0 7025.0 6950.0 6960.0 -32.0 40,585 225,407 -957  
Mar24 231113 6941.0 6994.0 6932.0 6932.0 -32.0 6 62 +0  
Jun24 231113 6932.0 6932.0 6932.0 6932.0 -32.0 0 125 +0  
Total Volume and Open Interest 40,637 225,676 -964  
FTSE MIB(ISE)
Dec23 231113 28520.00 28845.00 28490.00 28794.00 +395.00 17,151 105,655 +2,712  
Mar24 231113 29000.00 29010.00 28735.00 28966.00 +387.00 26 964 +14  
Jun24 231113 28461.00 28461.00 28461.00 28461.00 +387.00 0 3 +0  
Total Volume and Open Interest 17,177 106,622 +2,726  
KOSPI 200(KFE)
Dec23 231113 328.25 328.75 323.25 325.10 +0.40 205,374 271,663 +758  
Mar24 231113 327.30 327.70 322.45 324.05 +0.15 538 34,142 -705  
Jun24 231113 323.20 325.05 323.20 325.05 +1.70 0 16,086 +0  
Total Volume and Open Interest 205,912 337,985 +53  
GSCI(CME) Weekly Monthly
Nov23 231113 557.50 567.35 555.45 566.25 +10.10 98 170 -88  
Dec23 231113 560.85 567.50 557.55 566.85 +8.20 98 504 +76  
Jan24 231113 569.35 569.35 569.35 569.35 +13.20        
Total Volume and Open Interest 196 674 -12  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Natural gas rallies late summer—Crude peaks in driving season. MRCI's New Historical Energy Report is your trusted GPS.