Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 14, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231114 1372.00 1372.00 1358.50 1368.75 +0.75 284 190 -65 Hover/Click
Jan24 231114 1382.75 1391.50 1368.50 1389.75 +7.25 133,136 290,892 +1,526 Hover/Click
Mar24 231114 1395.50 1404.25 1381.25 1402.50 +7.50 46,450 162,482 +2,960 Hover/Click
May24 231114 1406.25 1414.00 1391.75 1412.50 +7.50 28,209 120,676 +101 Hover/Click
Jul24 231114 1406.75 1415.75 1394.50 1414.50 +7.25 18,879 78,685 -1,281 Hover/Click
Aug24 231114 1381.25 1389.00 1370.00 1388.00 +6.75 1,942 6,041 +64 Hover/Click
Sep24 231114 1328.50 1334.50 1317.50 1333.50 +5.00 1,065 4,086 +1 Hover/Click
Nov24 231114 1305.00 1312.50 1295.50 1311.50 +4.50 9,217 60,901 -332 Hover/Click
Jan25 231114 1306.75 1317.75 1302.25 1317.00 +3.50 256 2,495 +22 Hover/Click
Mar25 231114 1295.00 1308.25 1295.00 1307.75 +2.75 263 1,814 +41 Hover/Click
May25 231114 1304.00 1305.50 1294.00 1305.25 +3.00 316 1,592 +75 Hover/Click
Jul25 231114 1297.50 1308.00 1296.00 1308.00 +3.50 29 188 -6 Hover/Click
Aug25 231114 1298.25 1298.25 1298.25 1298.25 +3.50 0 1 +0 Hover/Click
Sep25 231114 1268.50 1268.50 1268.50 1268.50 +3.50 0 5 +0 Hover/Click
Total Volume and Open Interest 240,078 730,647 +3,116  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231114 469.10 475.10 455.30 473.60 +4.50 62,210 117,205 -5,345 Hover/Click
Jan24 231114 453.80 457.00 440.50 455.60 +1.80 68,154 150,573 +7,810 Hover/Click
Mar24 231114 440.10 442.90 428.20 440.90 +0.80 48,752 109,915 +8,181 Hover/Click
May24 231114 429.50 431.60 418.80 429.50 -0.20 31,959 86,336 +1,693 Hover/Click
Jul24 231114 425.80 427.40 415.80 425.40 -0.90 16,615 44,809 +283 Hover/Click
Aug24 231114 420.90 421.50 410.70 419.40 -1.70 2,960 6,083 -291 Hover/Click
Sep24 231114 412.80 414.10 403.90 412.00 -2.10 1,238 4,185 +108 Hover/Click
Oct24 231114 404.50 404.70 395.70 403.70 -2.00 762 5,748 +122 Hover/Click
Dec24 231114 405.50 406.00 396.20 404.70 -1.90 2,757 17,473 +399 Hover/Click
Jan25 231114 395.30 404.30 394.70 403.20 -2.00 87 1,366 +17 Hover/Click
Total Volume and Open Interest 235,728 544,952 +12,994  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231114 51.84 53.57 51.71 52.75 +1.21 66,796 93,052 -9,883 Hover/Click
Jan24 231114 51.03 52.57 50.80 51.96 +1.26 44,512 133,299 +7,332 Hover/Click
Mar24 231114 50.76 52.37 50.72 51.70 +1.04 29,857 107,772 +3,486 Hover/Click
May24 231114 50.80 52.33 50.73 51.62 +0.91 15,080 63,280 +1,350 Hover/Click
Jul24 231114 50.70 52.20 50.70 51.45 +0.81 13,731 62,722 +1,731 Hover/Click
Aug24 231114 50.42 51.80 50.42 51.04 +0.74 2,798 13,673 +421 Hover/Click
Sep24 231114 50.34 51.37 50.30 50.59 +0.67 2,099 11,779 +463 Hover/Click
Oct24 231114 50.40 50.83 49.83 50.02 +0.59 1,252 8,006 +203 Hover/Click
Dec24 231114 49.38 50.64 49.38 49.78 +0.50 4,179 28,858 +1,306 Hover/Click
Jan25 231114 50.18 50.50 49.65 49.65 +0.48 208 1,475 -115 Hover/Click
Total Volume and Open Interest 180,667 527,515 +6,353  
Canola(WCE) Weekly Monthly
Nov23 231114 697.9 697.9 697.9 697.9 +15.6       Hover/Click
Jan24 231114 704.1 721.9 702.0 713.9 +12.8 0 139,039 -751 Hover/Click
Mar24 231114 713.9 729.0 710.7 720.3 +11.6 0 78,787 +2,100 Hover/Click
May24 231114 717.6 732.4 716.3 723.4 +9.8 0 42,783 +65 Hover/Click
Jul24 231114 721.5 735.2 721.3 726.6 +9.0 0 13,783 +400 Hover/Click
Nov24 231114 708.0 721.0 708.0 713.7 +7.0 0 7,438 +79 Hover/Click
Total Volume and Open Interest 0 281,960 +1,892  
Corn(CBOT) Weekly Monthly
Dec23 231114 477.00 480.00 473.00 478.25 +1.00 249,727 466,121 -28,042 Hover/Click
Mar24 231114 492.00 495.75 488.25 494.25 +1.50 167,509 478,663 +27,084 Hover/Click
May24 231114 501.25 504.75 497.75 503.75 +1.75 33,279 144,033 +243 Hover/Click
Jul24 231114 510.25 513.00 506.50 512.00 +1.25 32,504 162,535 +2,684 Hover/Click
Sep24 231114 511.25 513.25 507.75 512.50 +0.75 8,853 56,429 +932 Hover/Click
Dec24 231114 517.00 518.50 513.75 518.00 +0.50 20,171 129,127 +3,970 Hover/Click
Mar25 231114 527.25 529.00 524.25 528.50 +0.50 1,038 5,532 +359 Hover/Click
May25 231114 532.75 533.25 529.25 533.00 +0.25 100 1,419 +46 Hover/Click
Jul25 231114 531.75 532.75 528.25 532.25 +0.25 122 2,761 +57 Hover/Click
Sep25 231114 514.25 514.25 514.25 514.25 +1.25 24 78 -11 Hover/Click
Total Volume and Open Interest 513,515 1,451,398 +7,421  
Wheat(CBOT) Weekly Monthly
Dec23 231114 581.00 585.00 570.25 572.00 -7.00 80,609 137,899 -14,138 Hover/Click
Mar24 231114 604.25 608.75 595.75 597.75 -4.50 70,754 175,474 +21,574 Hover/Click
May24 231114 619.50 623.25 611.50 613.00 -3.75 17,105 49,567 +1,301 Hover/Click
Jul24 231114 630.50 636.00 625.25 626.75 -3.25 8,900 56,013 +1,495 Hover/Click
Sep24 231114 646.75 649.25 640.00 641.50 -2.75 1,922 11,047 -198 Hover/Click
Dec24 231114 659.50 664.75 656.50 658.00 -2.25 1,194 12,772 +6 Hover/Click
Total Volume and Open Interest 180,989 444,180 +10,015  
Wheat(KCBT) Weekly Monthly
Dec23 231114 641.00 649.50 637.00 639.75 -1.75 25,817 64,250 -4,320 Hover/Click
Mar24 231114 652.00 659.00 647.25 649.50 -2.50 26,076 93,872 +8,867 Hover/Click
May24 231114 658.25 664.75 654.00 656.50 -2.00 5,274 34,315 +645 Hover/Click
Jul24 231114 666.00 671.00 660.75 662.75 -2.00 2,284 26,677 +384 Hover/Click
Sep24 231114 675.25 680.75 671.00 672.75 -2.25 298 4,402 +104 Hover/Click
Dec24 231114 690.25 692.75 683.75 685.25 -2.75 100 3,031 +32 Hover/Click
Mar25 231114 690.25 696.50 689.25 690.25 -2.75 2 373 -1 Hover/Click
Total Volume and Open Interest 59,851 227,014 +5,711  
Wheat(MGE) Weekly Monthly
Dec23 231114 728.00 739.50 727.25 734.50 +5.75 4,409 30,295 -1,119 Hover/Click
Mar24 231114 744.00 753.00 742.50 747.25 +3.25 5,709 31,489 +891 Hover/Click
May24 231114 754.50 760.75 752.75 755.75 +3.00 467 6,446 +0 Hover/Click
Jul24 231114 761.75 768.00 761.75 764.00 +2.25 95 3,118 +17 Hover/Click
Sep24 231114 770.00 774.00 770.00 771.25 +0.75 66 2,658 +20 Hover/Click
Dec24 231114 781.50 783.75 781.50 781.50 +0.25 2 719 +0 Hover/Click
Total Volume and Open Interest 10,748 74,747 -191  
Oats(CBOT) Weekly Monthly
Dec23 231114 358.25 363.75 353.50 356.25 unch 410 2,287 -25 Hover/Click
Mar24 231114 376.50 380.25 370.00 373.25 -0.25 380 2,276 +121 Hover/Click
May24 231114 381.25 384.00 381.00 384.00 unch 1 249 -1 Hover/Click
Jul24 231114 393.75 393.75 393.75 393.75 +0.75 5 72 +0 Hover/Click
Total Volume and Open Interest 796 4,935 +95  
Rough Rice(CBOT) Weekly Monthly
Nov23 231114 16.89 16.89 16.73 16.73 -0.12 23 314 -3 Hover/Click
Jan24 231114 16.75 16.84 16.64 16.77 +0.03 1,006 8,495 +100 Hover/Click
Mar24 231114 16.99 17.06 16.88 17.00 +0.04 152 935 -21 Hover/Click
May24 231114 17.19 17.19 17.19 17.19 +0.08 0 6 +0 Hover/Click
Total Volume and Open Interest 1,181 10,396 +76  
Live Cattle(CME) Weekly Monthly
Dec23 231114 174.900 178.000 174.630 175.850 +0.915 26,275 56,044 -7,292 Hover/Click
Feb24 231114 175.250 179.035 175.200 176.880 +1.630 27,494 104,285 +4,854 Hover/Click
Apr24 231114 177.550 180.935 177.250 178.800 +1.350 8,714 52,756 +231 Hover/Click
Jun24 231114 172.285 175.700 172.150 173.735 +1.235 6,290 38,395 +620 Hover/Click
Aug24 231114 173.100 176.100 172.785 174.330 +1.145 3,720 18,007 +716 Hover/Click
Oct24 231114 177.850 180.950 177.750 179.400 +1.250 1,643 7,760 +209 Hover/Click
Total Volume and Open Interest 74,863 286,757 -517  
Feeder Cattle(CME) Weekly Monthly
Nov23 231114 229.700 230.880 229.400 230.050 -0.685 1,055 4,059 -4 Hover/Click
Jan24 231114 227.800 231.435 227.250 229.000 +0.700 7,040 23,135 -154 Hover/Click
Mar24 231114 229.400 233.830 228.985 231.380 +1.300 3,810 8,820 -18 Hover/Click
Apr24 231114 233.150 237.580 232.650 234.985 +1.335 1,915 5,670 +277 Hover/Click
May24 231114 236.400 241.100 236.100 238.650 +1.570 1,311 4,652 -6 Hover/Click
Aug24 231114 248.100 253.035 247.850 251.100 +2.100 496 3,562 +38 Hover/Click
Sep24 231114 251.700 254.900 250.550 253.235 +2.105 188 895 +17 Hover/Click
Total Volume and Open Interest 15,858 51,042 +167  
Lean Hogs(CME) Weekly Monthly
Dec23 231114 72.800 73.000 72.050 72.300 -1.050 34,655 52,215 -5,044 Hover/Click
Feb24 231114 76.500 76.800 75.780 75.930 -1.100 23,298 69,873 +7,272 Hover/Click
Apr24 231114 82.100 82.430 81.630 81.780 -0.850 6,618 34,698 +693 Hover/Click
May24 231114 87.500 87.500 86.880 87.150 -0.600 95 1,283 +72  
Jun24 231114 94.980 95.150 94.500 94.730 -0.550 3,426 15,128 +588 Hover/Click
Jul24 231114 96.480 96.600 95.980 96.150 -0.630 4,094 11,672 +1,221 Hover/Click
Aug24 231114 96.630 96.630 95.830 96.080 -0.550 1,457 5,341 +324 Hover/Click
Oct24 231114 83.930 83.980 83.400 83.530 -0.400 677 3,233 +293 Hover/Click
Total Volume and Open Interest 74,429 194,673 +5,448  
Class III Milk(CME) Weekly Monthly
Nov23 231114 17.17 17.17 17.12 17.13 +0.01 96 3,559 -43 Hover/Click
Dec23 231114 17.34 17.58 17.30 17.56 +0.33 594 6,398 -85 Hover/Click
Jan24 231114 17.42 17.69 17.31 17.60 +0.31 301 3,047 +71 Hover/Click
Feb24 231114 17.69 18.05 17.69 18.01 +0.38 200 1,637 +89 Hover/Click
Mar24 231114 18.01 18.25 18.01 18.24 +0.23 71 1,283 +20 Hover/Click
Apr24 231114 18.25 18.32 18.25 18.32 +0.11 3 946 +1 Hover/Click
May24 231114 18.27 18.35 18.27 18.34 +0.12 3 892 +0 Hover/Click
Jun24 231114 18.39 18.42 18.39 18.40 +0.10 6 903 +2 Hover/Click
Jul24 231114 18.57 18.60 18.56 18.56 +0.15 9 667 +8 Hover/Click
Aug24 231114 18.57 18.57 18.57 18.57 +0.07 7 671 +1 Hover/Click
Sep24 231114 18.65 18.65 18.65 18.65 +0.13 10 660 -1 Hover/Click
Oct24 231114 18.60 18.60 18.60 18.60 +0.05 5 421 +0 Hover/Click
Nov24 231114 18.52 18.52 18.52 18.52 unch 13 397 +0 Hover/Click
Total Volume and Open Interest 1,325 21,924 +63  
Cocoa(ICE) Weekly Monthly
Dec23 231114 4067 4110 3914 3946 -105 12,766 35,195 -7,722 Hover/Click
Mar24 231114 4082 4127 3953 3984 -80 27,172 145,630 +4,244 Hover/Click
May24 231114 4055 4093 3931 3961 -79 7,410 54,532 +918 Hover/Click
Jul24 231114 4018 4059 3904 3933 -72 2,606 38,520 +679 Hover/Click
Sep24 231114 3975 4011 3864 3893 -65 599 13,920 +24 Hover/Click
Dec24 231114 3888 3913 3776 3806 -62 481 10,557 -3 Hover/Click
Mar25 231114 3796 3821 3708 3731 -52 47 2,996 -7 Hover/Click
Total Volume and Open Interest 51,100 301,830 -1,865  
Coffee "C"(ICE) Weekly Monthly
Dec23 231114 178.85 179.15 175.85 176.45 -2.20 12,842 21,959 -9,766 Hover/Click
Mar24 231114 172.75 174.10 171.00 171.40 -1.80 31,763 95,551 +3,593 Hover/Click
May24 231114 172.55 173.95 171.15 171.60 -1.45 9,764 37,304 +553 Hover/Click
Jul24 231114 173.20 174.60 171.80 172.30 -1.40 3,351 12,567 +452 Hover/Click
Sep24 231114 174.10 175.35 172.80 173.20 -1.30 871 6,687 -137 Hover/Click
Dec24 231114 175.55 176.55 174.10 174.55 -1.20 801 10,771 +254 Hover/Click
Total Volume and Open Interest 59,629 188,186 -4,921  
Orange Juice(ICE) Weekly Monthly
Jan24 231114 381.00 389.20 379.25 389.20 +10.00 455 7,110 +1 Hover/Click
Mar24 231114 365.30 375.00 365.30 374.85 +9.55 102 1,045 +49 Hover/Click
May24 231114 356.10 363.60 356.10 363.60 +8.40 22 316 +0 Hover/Click
Jul24 231114 348.10 355.00 348.10 355.00 +7.95 1 70 -1 Hover/Click
Sep24 231114 340.90 340.90 340.90 340.90 +2.15 0 5 +0 Hover/Click
Nov24 231114 329.30 329.30 329.30 329.30 +4.55 0 1 +0 Hover/Click
Total Volume and Open Interest 580 8,555 +49  
Sugar #11(ICE) Weekly Monthly
Mar24 231114 27.71 27.81 27.13 27.18 -0.53 42,978 435,374 -2,117 Hover/Click
May24 231114 26.35 26.39 25.78 25.81 -0.50 15,646 150,576 +953 Hover/Click
Jul24 231114 25.11 25.20 24.64 24.69 -0.42 11,139 111,874 +695 Hover/Click
Oct24 231114 24.52 24.62 24.10 24.15 -0.38 9,198 82,667 +1,348 Hover/Click
Mar25 231114 24.39 24.47 24.03 24.07 -0.33 1,435 34,669 +311 Hover/Click
May25 231114 23.04 23.07 22.75 22.77 -0.29 414 16,338 +30 Hover/Click
Jul25 231114 21.99 22.01 21.74 21.77 -0.25 198 11,350 +36 Hover/Click
Oct25 231114 21.56 21.61 21.37 21.39 -0.20 100 9,734 -6 Hover/Click
Mar26 231114 21.48 21.58 21.35 21.36 -0.18 106 4,328 +62 Hover/Click
Total Volume and Open Interest 81,277 861,153 +1,320  
London Cocoa(LCE) Weekly Monthly
Dec23 231114 3579 3634 3489 3491 -78 4,956 55,417 -358 Hover/Click
Mar24 231114 3518 3569 3424 3427 -76 14,237 152,290 +171 Hover/Click
May24 231114 3368 3420 3276 3283 -70 6,345 56,841 -108 Hover/Click
Jul24 231114 3239 3286 3150 3157 -77 4,154 47,596 -71 Hover/Click
Sep24 231114 3170 3202 3071 3077 -79 1,678 25,675 +304 Hover/Click
Dec24 231114 3040 3079 2962 2964 -71 1,448 26,160 -143 Hover/Click
Mar25 231114 3010 3049 2943 2944 -57 857 19,276 +715 Hover/Click
Total Volume and Open Interest 33,685 384,212 +510  
London Sugar(LCE) Weekly Monthly
Dec23 231114 756.90 758.60 740.00 743.30 -13.00 6,463 7,241 -1,999 Hover/Click
Mar24 231114 744.00 746.90 730.60 732.30 -13.40 7,423 44,000 +369 Hover/Click
May24 231114 727.80 729.70 715.00 716.10 -11.70 1,923 20,132 +489 Hover/Click
Aug24 231114 698.60 700.30 686.60 687.80 -10.80 450 7,112 +194 Hover/Click
Oct24 231114 669.90 670.90 664.10 665.60 -8.70 61 3,341 -1 Hover/Click
Total Volume and Open Interest 16,377 86,181 -900  
Cotton(ICE) Weekly Monthly
Dec23 231114 77.48 79.88 77.31 78.68 +1.20 23,202 33,587 -11,941 Hover/Click
Mar24 231114 79.49 81.92 79.31 81.15 +1.68 28,087 95,660 +7,537 Hover/Click
May24 231114 80.35 82.55 80.35 81.88 +1.47 7,506 38,194 +610 Hover/Click
Jul24 231114 81.09 83.09 81.09 82.46 +1.32 3,907 24,734 +1,177 Hover/Click
Oct24 231114 79.50 79.59 79.50 79.59 +0.38 0 45 +0 Hover/Click
Dec24 231114 77.28 78.61 77.28 78.24 +0.88 625 22,130 +175 Hover/Click
Total Volume and Open Interest 63,340 215,131 -2,430  
Crude Oil(NYM) Weekly Monthly
Dec23 231114 78.53 79.77 77.79 78.26 unch 262,903 171,442 -33,897 Hover/Click
Jan24 231114 78.48 79.65 77.73 78.17 -0.02 157,423 304,961 +13,820 Hover/Click
Feb24 231114 78.26 79.39 77.52 77.98 unch 48,379 121,003 +2,220 Hover/Click
Mar24 231114 78.04 79.09 77.27 77.75 unch 37,852 106,148 -1,317 Hover/Click
Apr24 231114 77.69 78.76 77.00 77.48 -0.03 13,335 69,568 -390 Hover/Click
May24 231114 77.42 78.45 76.73 77.20 -0.05 8,619 46,213 +8 Hover/Click
Jun24 231114 77.14 78.11 76.42 76.87 -0.07 38,269 156,374 +6,150 Hover/Click
Jul24 231114 76.72 77.70 76.18 76.51 -0.11 5,521 37,947 +493 Hover/Click
Aug24 231114 76.37 77.07 75.87 76.12 -0.14 1,328 41,715 +190 Hover/Click
Sep24 231114 75.98 76.82 75.43 75.72 -0.15 7,257 64,144 +533 Hover/Click
Oct24 231114 75.51 76.23 75.00 75.31 -0.17 2,031 34,488 +927 Hover/Click
Nov24 231114 75.14 75.98 74.73 74.91 -0.20 1,110 34,028 -98 Hover/Click
Dec24 231114 74.92 75.66 74.25 74.53 -0.22 20,813 159,678 +437 Hover/Click
Jan25 231114 74.60 74.73 73.94 74.11 -0.25 1,002 23,898 +160 Hover/Click
Feb25 231114 74.00 74.29 73.69 73.71 -0.27 45 13,661 -17 Hover/Click
Mar25 231114 73.64 74.21 73.34 73.34 -0.29 1,238 16,605 +2 Hover/Click
Total Volume and Open Interest 621,102 1,645,459 -10,111  
e-miNY Crude Oil(NYM)
Dec23 231114 78.575 79.775 77.800 78.250 unch 8,414 3,458 -19  
Jan24 231114 78.475 79.625 77.750 78.175 -0.025 1,461 1,937 +76  
Feb24 231114 78.200 79.375 77.525 77.975 -0.025 171 679 +147  
Mar24 231114 77.925 79.075 77.325 77.750 unch 13 162 +3  
Apr24 231114 77.750 78.750 77.100 77.500 unch 5 37 -1  
May24 231114 76.975 78.425 76.825 77.200 -0.050 3 13 -2  
Jun24 231114 77.200 78.075 76.525 76.875 -0.075 6 68 +0  
Jul24 231114 77.500 77.675 76.200 76.500 -0.125 0 24 +0  
Aug24 231114 76.125 76.900 76.125 76.125 -0.125 0 10 +0  
Sep24 231114 75.725 75.725 75.725 75.725 -0.150 0 9 +0  
Total Volume and Open Interest 10,084 6,625 +199  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231114 284.28 288.40 280.89 283.71 -0.22 50,381 59,443 -1,016 Hover/Click
Jan24 231114 278.00 281.58 274.83 277.92 +0.27 44,016 70,364 +3,027 Hover/Click
Feb24 231114 275.11 277.85 271.52 274.65 +0.40 18,003 31,560 -1,568 Hover/Click
Mar24 231114 271.27 273.64 267.73 270.74 +0.38 12,736 36,393 -242 Hover/Click
Apr24 231114 264.07 268.68 263.20 266.08 +0.31 8,322 23,740 -701 Hover/Click
May24 231114 261.37 265.35 260.38 262.95 +0.28 5,312 11,360 -1,081 Hover/Click
Jun24 231114 261.26 263.06 258.35 260.65 +0.11 4,805 23,513 -65 Hover/Click
Jul24 231114 257.89 262.10 257.60 259.69 +0.04 2,286 7,433 +757 Hover/Click
Aug24 231114 257.43 261.63 257.43 259.44 +0.05 829 5,271 +56 Hover/Click
Sep24 231114 258.48 262.04 257.86 259.84 +0.13 788 8,652 +80 Hover/Click
Oct24 231114 258.28 261.79 257.92 260.00 +0.22 871 3,344 +239 Hover/Click
Nov24 231114 257.75 261.19 257.40 259.43 +0.30 470 2,957 -7 Hover/Click
Dec24 231114 258.45 260.16 256.45 258.22 +0.32 970 15,772 -306 Hover/Click
Jan25 231114 258.50 258.50 256.38 256.99 +0.34 145 1,897 -4 Hover/Click
Total Volume and Open Interest 150,111 307,582 -790  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231114 224.64 227.45 221.24 222.28 -1.31 43,778 71,577 -5,535 Hover/Click
Jan24 231114 221.79 224.55 218.90 220.06 -0.87 44,114 98,484 +5,463 Hover/Click
Feb24 231114 221.71 224.53 219.11 220.25 -0.82 12,562 30,948 +1,197 Hover/Click
Mar24 231114 223.18 225.83 220.61 221.71 -0.73 8,760 32,022 +1,612 Hover/Click
Apr24 231114 243.01 245.01 240.09 241.19 -0.86 3,824 21,350 +172 Hover/Click
May24 231114 242.36 245.06 240.22 241.39 -1.01 4,682 14,734 +812 Hover/Click
Jun24 231114 242.20 243.95 239.21 240.47 -0.95 6,325 24,945 +24 Hover/Click
Jul24 231114 240.18 241.74 237.22 238.41 -0.90 2,889 10,566 +925 Hover/Click
Aug24 231114 234.97 238.47 234.13 235.29 -0.94 1,566 4,930 +14 Hover/Click
Sep24 231114 233.66 234.16 229.91 231.02 -0.96 1,575 5,473 -56 Hover/Click
Total Volume and Open Interest 132,933 329,645 +4,384  
e-miNY RBOB Gasoline(NYM)
Dec23 231114 223.60 223.60 222.28 222.28 -1.31 0 1 +0  
Jan24 231114 220.06 220.06 220.06 220.06 -0.87        
Feb24 231114 220.25 220.25 220.25 220.25 -0.82        
Mar24 231114 221.71 221.71 221.71 221.71 -0.73        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231114 3.233 3.264 3.086 3.106 -0.091 165,652 125,784 -17,313 Hover/Click
Jan24 231114 3.435 3.465 3.297 3.316 -0.084 127,115 270,813 +10,030 Hover/Click
Feb24 231114 3.381 3.405 3.245 3.261 -0.082 33,713 82,305 +4,789 Hover/Click
Mar24 231114 3.176 3.203 3.060 3.079 -0.067 37,686 172,617 +3,207 Hover/Click
Apr24 231114 3.055 3.070 2.952 2.978 -0.046 28,747 100,186 -1,993 Hover/Click
May24 231114 3.100 3.116 3.019 3.043 -0.035 16,767 80,355 -220 Hover/Click
Jun24 231114 3.223 3.234 3.141 3.164 -0.029 5,179 24,336 +494 Hover/Click
Jul24 231114 3.334 3.350 3.263 3.288 -0.022 7,194 43,453 +340 Hover/Click
Aug24 231114 3.365 3.392 3.310 3.333 -0.022 4,325 18,988 +779 Hover/Click
Sep24 231114 3.365 3.375 3.298 3.321 -0.020 5,983 27,671 -611 Hover/Click
Oct24 231114 3.441 3.454 3.381 3.404 -0.016 9,255 61,900 -821 Hover/Click
Nov24 231114 3.799 3.807 3.744 3.765 -0.013 3,631 15,737 +78 Hover/Click
Dec24 231114 4.257 4.266 4.205 4.226 -0.015 3,580 25,572 +340 Hover/Click
Jan25 231114 4.532 4.542 4.480 4.498 -0.021 4,863 47,319 -696 Hover/Click
Feb25 231114 4.415 4.442 4.394 4.411 -0.012 2,266 11,513 +614 Hover/Click
Mar25 231114 4.043 4.062 4.033 4.055 +0.004 1,824 27,705 +165 Hover/Click
Total Volume and Open Interest 465,325 1,294,075 +872  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231114 82.71 83.97 82.06 82.47 -0.05 243,297 371,783 -11,659 Hover/Click
Feb24 231114 82.34 83.62 81.75 82.21 +0.02 186,038 327,621 +3,030 Hover/Click
Mar24 231114 82.04 83.27 81.44 81.93 +0.05 126,596 238,363 +6,059 Hover/Click
Apr24 231114 81.75 82.94 81.16 81.65 +0.05 50,086 130,752 +2,374 Hover/Click
May24 231114 81.49 82.63 80.90 81.39 +0.03 27,794 96,732 +4,202 Hover/Click
Jun24 231114 81.20 82.32 80.60 81.11 +0.02 49,456 169,102 +676 Hover/Click
Jul24 231114 80.90 81.96 80.31 80.80 +0.01 7,753 47,365 +672 Hover/Click
Aug24 231114 80.59 81.63 80.00 80.48 -0.01 5,806 57,264 +1,312 Hover/Click
Sep24 231114 80.26 81.26 79.68 80.13 -0.03 8,183 57,654 +1,042 Hover/Click
Oct24 231114 79.91 80.88 79.38 79.77 -0.04 2,243 38,812 -2 Hover/Click
Nov24 231114 79.56 80.47 79.04 79.40 -0.07 864 27,509 -119 Hover/Click
Dec24 231114 79.23 80.11 78.63 79.04 -0.09 28,971 173,847 -1,227 Hover/Click
Jan25 231114 78.86 79.15 78.67 78.67 -0.11 1,317 27,411 +211 Hover/Click
Feb25 231114 78.31 78.31 78.31 78.31 -0.13 1,637 22,262 -380 Hover/Click
Total Volume and Open Interest 761,790 2,059,413 +5,793  
Gas Oil(ICE) Weekly Monthly
Dec23 231114 818.50 827.50 807.25 824.50 +11.25 71,356 136,405 -2,304 Hover/Click
Jan24 231114 805.25 814.25 794.25 811.00 +10.00 55,945 122,131 +6,656 Hover/Click
Feb24 231114 798.00 808.25 789.50 805.00 +9.00 32,184 50,424 +517 Hover/Click
Mar24 231114 792.75 801.50 784.50 799.00 +8.50 32,443 56,689 -669 Hover/Click
Apr24 231114 785.00 792.25 776.75 790.25 +8.00 19,338 34,305 +682 Hover/Click
May24 231114 779.00 785.75 771.00 783.75 +7.50 11,379 25,125 +733 Hover/Click
Jun24 231114 774.75 781.00 767.00 779.00 +7.25 15,962 38,141 +475 Hover/Click
Jul24 231114 771.75 778.00 765.25 776.25 +7.50 2,232 17,886 -155 Hover/Click
Aug24 231114 769.25 775.00 762.75 774.00 +7.75 1,362 14,253 +72 Hover/Click
Sep24 231114 767.25 773.25 761.00 772.00 +7.75 2,161 22,928 +74 Hover/Click
Total Volume and Open Interest 254,127 610,790 +6,063  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231114 78.51 79.77 77.84 78.26 unch 39,687 64,549 -8,761 Hover/Click
Jan24 231114 78.44 79.66 77.78 78.17 -0.02 53,971 98,443 +3,001 Hover/Click
Feb24 231114 78.17 79.40 77.57 77.98 -0.01 45,049 65,526 +1,373 Hover/Click
Mar24 231114 77.89 79.04 77.36 77.75 unch 29,137 45,921 +1,540 Hover/Click
Apr24 231114 77.47 78.73 77.19 77.49 -0.02 11,562 18,258 -129 Hover/Click
May24 231114 77.29 78.41 76.99 77.20 -0.05 4,185 10,974 +64 Hover/Click
Jun24 231114 76.98 78.06 76.56 76.87 -0.07 10,963 61,234 +1,833 Hover/Click
Jul24 231114 76.33 77.69 76.33 76.51 -0.11 365 14,604 -44 Hover/Click
Aug24 231114 77.29 77.29 76.12 76.12 -0.14 363 12,879 -113 Hover/Click
Sep24 231114 76.04 76.77 75.72 75.72 -0.15 1,047 28,058 +22 Hover/Click
Oct24 231114 76.46 76.46 75.31 75.31 -0.18 420 9,505 +264 Hover/Click
Nov24 231114 74.91 74.91 74.91 74.91 -0.20 108 9,040 +6 Hover/Click
Dec24 231114 74.76 75.67 74.39 74.53 -0.22 2,409 71,189 +66 Hover/Click
Jan25 231114 74.11 74.11 74.11 74.11 -0.25 7 7,857 +0 Hover/Click
Feb25 231114 73.71 73.71 73.71 73.71 -0.28 5 3,553 +0 Hover/Click
Mar25 231114 73.34 73.34 73.34 73.34 -0.29 24 3,496 +6 Hover/Click
Total Volume and Open Interest 200,625 609,019 -1,075  
US Dollar Index(ICE) Weekly Monthly
Dec23 231114 105.540 105.765 103.840 103.908 -1.595 10,155 40,498 -743 Hover/Click
Mar24 231114 105.180 105.180 103.480 103.537 -1.580 16 744 +3 Hover/Click
Jun24 231114 104.000 104.000 103.168 103.168 -1.580 0 6 +0 Hover/Click
Total Volume and Open Interest 10,171 41,252 -740  
Australian Dollar(CME) Weekly Monthly
Dec23 231114 63.83 65.19 63.28 65.15 +1.28 65,783 192,903 +728 Hover/Click
Mar24 231114 64.02 65.36 63.50 65.32 +1.27 75 646 +7 Hover/Click
Jun24 231114 65.05 65.45 64.00 65.45 +1.27 1 113 +0 Hover/Click
Total Volume and Open Interest 65,883 193,978 +602  
British Pound(CME) Weekly Monthly
Dec23 231114 122.80 125.09 122.67 125.03 +2.22 64,980 211,556 +1,498 Hover/Click
Mar24 231114 122.81 125.16 122.78 125.11 +2.21 56 2,617 +12 Hover/Click
Jun24 231114 124.65 125.17 122.88 125.17 +2.19 2 276 +2 Hover/Click
Total Volume and Open Interest 65,157 215,222 -297  
Canadian Dollar(CME) Weekly Monthly
Dec23 231114 72.49 73.11 72.27 73.05 +0.54 42,517 207,120 -1,889 Hover/Click
Mar24 231114 72.59 73.22 72.39 73.16 +0.54 176 4,458 +77 Hover/Click
Jun24 231114 72.95 73.26 72.50 73.26 +0.54 1 972 +1 Hover/Click
Sep24 231114 73.35 73.39 72.59 73.35 +0.55 0 259 +0 Hover/Click
Total Volume and Open Interest 42,720 213,261 -1,811  
Japanese Yen(CME) Weekly Monthly
Dec23 231114 66.29 66.96 66.11 66.86 +0.54 161,041 280,321 +4,332 Hover/Click
Mar24 231114 67.30 67.96 67.20 67.87 +0.54 318 2,435 -8 Hover/Click
Jun24 231114 68.57 68.86 68.24 68.83 +0.52 14 158 +5 Hover/Click
Total Volume and Open Interest 161,729 283,617 +3,574  
Swiss Franc(CME) Weekly Monthly
Dec23 231114 111.30 113.02 111.12 112.93 +1.61 14,901 58,763 +606 Hover/Click
Mar24 231114 112.40 114.16 112.32 114.08 +1.62 46 712 +32 Hover/Click
Jun24 231114 115.18 115.24 113.49 115.18 +1.61 2 137 +0 Hover/Click
Total Volume and Open Interest 14,949 59,858 +638  
EuroFX(CME) Weekly Monthly
Dec23 231114 107.13 109.02 106.73 108.97 +1.80 138,511 668,844 -2,860 Hover/Click
Mar24 231114 107.59 109.47 107.23 109.42 +1.79 456 11,663 -20 Hover/Click
Jun24 231114 108.37 109.87 107.70 109.87 +1.78 23 2,332 +12 Hover/Click
Total Volume and Open Interest 139,393 688,108 -4,686  
Mexican Peso(CME) Weekly Monthly
Dec23 231114 564.50 573.50 564.00 572.75 +7.63 42,571 226,498 +1,774 Hover/Click
Mar24 231114 562.50 564.38 555.63 563.88 +7.50 14 63 -5 Hover/Click
Total Volume and Open Interest 42,585 226,587 +1,767  
Brazilian Real(CME) Weekly Monthly
Dec23 231114 203.30 205.90 203.05 205.30 +2.00 6,164 65,884 +1,106 Hover/Click
Jan24 231114 202.95 205.20 202.95 204.65 +2.00 8 299 +3  
Feb24 231114 204.00 204.00 204.00 204.00 +2.00        
Mar24 231114 203.40 203.40 203.40 203.40 +2.00       Hover/Click
Total Volume and Open Interest 6,172 66,183 +1,109  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231114 113~040 115~230 112~300 115~140 +2~050 340,051 1,336,892 -3,333 Hover/Click
Mar24 231114 113~030 115~230 112~300 115~140 +2~060 1,298 14,841 +741 Hover/Click
Jun24 231114 115~220 115~220 115~220 115~220 +2~060 0 1 +0 Hover/Click
Total Volume and Open Interest 341,349 1,351,734 -2,592  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231114 107~115 108~310 107~095 108~290 +1~150 1,241,622 4,579,736 -16,671 Hover/Click
Mar24 231114 107~240 109~100 107~215 109~085 +1~150 16,483 41,435 +5,198 Hover/Click
Jun24 231114 110~005 110~005 110~005 110~005 +1~150 2 9 +2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231114 104~314 106~016 104~280 106~004 +1~004 931,827 5,938,271 -8,193 Hover/Click
Mar24 231114 105~122 106~164 105~112 106~152 +1~020 40,268 100,671 +23,928 Hover/Click
Jun24 231114 106~302 106~302 106~302 106~302 +1~020 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231114 101~080 101~216 101~061 101~213 +0~132 517,889 4,142,875 -17,081 Hover/Click
Mar24 231114 101~197 102~033 101~192 102~027 +0~150 19,711 52,056 +12,023 Hover/Click
Jun24 231114 102~155 102~155 102~155 102~155 +0~150       Hover/Click
Total Volume and Open Interest 537,600 4,194,931 -5,058  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231114 94.577 94.637 94.563 94.635 +0.055 303,990 1,464,362 -28,743  
Mar24 231114 94.645 94.800 94.620 94.795 +0.145 326,720 1,166,482 -7,463  
Jun24 231114 94.875 95.095 94.850 95.085 +0.210 234,761 1,019,232 +10,212  
Sep24 231114 95.150 95.410 95.135 95.400 +0.250 204,752 923,175 -2,247  
Dec24 231114 95.430 95.720 95.420 95.705 +0.270 257,720 951,571 -1,377  
Mar25 231114 95.685 95.985 95.670 95.970 +0.285 157,784 527,704 -5,121  
Jun25 231114 95.860 96.165 95.845 96.150 +0.290 142,103 567,739 -1,808  
Sep25 231114 95.955 96.255 95.945 96.240 +0.285 130,314 559,940 +2,618  
Dec25 231114 95.985 96.280 95.970 96.265 +0.280 126,029 594,668 +7,708  
Mar26 231114 95.985 96.275 95.975 96.260 +0.270 78,830 364,292 +3,142  
Jun26 231114 95.990 96.260 95.970 96.245 +0.255 72,024 297,060 +10,171  
Sep26 231114 95.980 96.245 95.970 96.235 +0.250 65,848 285,097 +4,027  
Dec26 231114 95.975 96.230 95.965 96.220 +0.240 42,123 217,516 +3,781  
Mar27 231114 95.960 96.205 95.945 96.195 +0.230 23,684 138,506 +633  
Jun27 231114 95.940 96.175 95.925 96.165 +0.220 26,136 122,593 +1,000  
Sep27 231114 95.910 96.140 95.900 96.135 +0.215 23,812 130,856 +1,080  
Dec27 231114 95.880 96.105 95.865 96.095 +0.210 24,163 122,226 +1,440  
Mar28 231114 95.840 96.055 95.830 96.050 +0.205 25,924 106,637 +2,008  
Total Volume and Open Interest 320,407 1,669,575 +18,196  
Ultra T-Bond(CBOT)
Dec23 231114 117~03 120~13 116~17 119~27 +2~16 193,219 1,574,249 +549  
Mar24 231114 118~02 121~08 117~19 120~22 +2~17 1,049 2,139 +795  
Jun24 231114 121~28 121~28 121~28 121~28 +2~17        
Total Volume and Open Interest 194,268 1,576,388 +1,344  
Ultra 10-Yr T-Note(CBOT)
Dec23 231114 110~205 112~170 110~175 112~135 +1~220 320,523 2,027,572 +4,592  
Mar24 231114 110~280 112~245 110~260 112~215 +1~225 2,896 4,370 +2,089  
Jun24 231114 112~145 112~145 112~145 112~145 +1~225        
Total Volume and Open Interest 323,419 2,031,942 +6,681  
30 Day Federal Funds(CBOT)
Nov23 231114 94.670 94.673 94.670 94.670 unch 25,478 505,272 +4,172  
Dec23 231114 94.655 94.675 94.645 94.670 +0.020 9,939 111,833 -2,519  
Jan24 231114 94.640 94.675 94.625 94.670 +0.035 50,797 383,859 -6,731  
Feb24 231114 94.600 94.680 94.590 94.675 +0.070 55,485 313,311 -7,662  
Mar24 231114 94.610 94.710 94.600 94.705 +0.090 6,201 47,571 -836  
Apr24 231114 94.635 94.760 94.625 94.760 +0.120 42,209 194,652 +6,441  
Total Volume and Open Interest 236,855 1,745,289 -10,699  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231114 144.39 144.66 144.23 144.66 +0.35 749 14,958 -418 Hover/Click
Mar24 231114 143.77 143.77 143.77 143.77 +0.35 5 19 +5 Hover/Click
Jun24 231114 143.77 143.77 143.77 143.77 +0.35       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231114 124.40 127.26 124.22 127.20 +2.86 97,698 211,382 -4,822  
Mar24 231114 124.60 127.20 124.60 127.20 +2.88 20 2,060 -31  
Jun24 231114 126.92 126.92 126.92 126.92 +2.52        
Total Volume and Open Interest 97,718 213,442 -4,853  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231114 129.69 130.98 129.60 130.88 +1.24 779,620 1,308,377 -45,131 Hover/Click
Mar24 231114 130.06 131.29 130.00 131.24 +1.29 1,639 7,956 +773 Hover/Click
Jun24 231114 130.71 130.71 130.71 130.71 +1.18 0 2 +0 Hover/Click
Total Volume and Open Interest 781,259 1,316,335 -44,358  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231114 116.13 116.80 116.04 116.71 +0.59 649,899 1,242,328 +11,564 Hover/Click
Mar24 231114 115.65 116.28 115.65 116.26 +0.59 422 13,666 -373 Hover/Click
Jun24 231114 117.98 117.98 117.98 117.98 +0.63       Hover/Click
Total Volume and Open Interest 650,321 1,255,994 +11,191  
Euro-Schatz(EUREX)
Dec23 231114 104.96 105.15 104.93 105.11 +0.16 526,430 2,102,335 +21,929  
Mar24 231114 105.29 105.52 105.29 105.49 +0.18 1,018 15,090 +883  
Jun24 231114 105.71 105.71 105.71 105.71 +0.16 0 6 +0  
Total Volume and Open Interest 527,448 2,117,431 +22,812  
3-Mth Euribor(EUREX)
Dec23 231114 96.025 96.025 96.025 96.025 +0.015 212 191 -20  
Mar24 231114 96.160 96.160 96.160 96.160 +0.040 1,491 534 +7  
Jun24 231114 96.345 96.415 96.345 96.415 +0.070 7,447 846 +519  
Total Volume and Open Interest 30,932 4,118 +1,423  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231114 95~03 96~29 94~28 96~24 +1~24 142,214 464,525 +7,978 Hover/Click
Mar24 231114 95~17 96~29 95~17 96~29 +1~24 1,298 1,806 +1,287 Hover/Click
Total Volume and Open Interest 143,512 466,331 +9,265  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231114 96.020 96.025 96.010 96.025 +0.015 124,220 645,318 +5,748  
Mar24 231114 96.125 96.165 96.115 96.160 +0.040 127,714 675,909 +4,296  
Jun24 231114 96.350 96.425 96.335 96.415 +0.070 88,324 562,995 -695  
Total Volume and Open Interest 875,697 4,092,874 -86,298  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231114 95.56 95.57 95.55 95.57 unch 25,495 260,842 -9,326  
Mar24 231114 95.40 95.41 95.39 95.41 unch 22,212 260,763 -491  
Jun24 231114 95.36 95.37 95.34 95.35 -0.01 21,583 211,118 +7,346  
Sep24 231114 95.36 95.38 95.35 95.36 -0.01 18,596 143,995 +1,024  
Dec24 231114 95.42 95.44 95.41 95.42 -0.01 13,107 129,773 +202  
Mar25 231114 95.49 95.52 95.47 95.50 unch 7,885 77,902 -1,069  
Jun25 231114 95.56 95.59 95.54 95.57 unch 4,020 70,148 +467  
Sep25 231114 95.62 95.65 95.59 95.63 unch 3,282 53,485 +301  
Dec25 231114 95.66 95.66 95.66 95.66 -0.01 991 5,141 -682  
Mar26 231114 95.67 95.67 95.67 95.67 -0.02 355 2,037 -165  
Total Volume and Open Interest 117,528 1,216,074 -2,392  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231114 95.32 95.35 95.28 95.33 +0.01 102,320 1,275,674 +10,429  
Mar24 231114 95.33 95.33 95.33 95.33 +0.01        
Total Volume and Open Interest 102,320 1,275,674 +10,429  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231114 95.70 95.72 95.66 95.70 unch 109,122 838,544 +6,120  
Mar24 231114 95.73 95.73 95.73 95.73 unch        
Total Volume and Open Interest 109,122 838,544 +6,120  
Gold(CMX) Weekly Monthly
Dec23 231114 1950.3 1975.3 1938.8 1966.5 +16.3 183,702 228,518 -22,314 Hover/Click
Feb24 231114 1970.4 1995.2 1959.0 1986.4 +16.2 54,169 187,585 +26,316 Hover/Click
Apr24 231114 1989.0 2013.2 1983.0 2005.6 +16.2 2,912 28,946 +1,236 Hover/Click
Jun24 231114 2011.5 2033.9 1999.0 2025.4 +16.1 3,401 18,909 +1,305 Hover/Click
Aug24 231114 2025.7 2051.5 2019.8 2043.2 +15.8 1,333 6,951 +616 Hover/Click
Oct24 231114 2045.0 2067.1 2042.8 2061.0 +15.7 256 779 -101 Hover/Click
Dec24 231114 2062.3 2086.0 2062.3 2078.6 +15.2 756 5,533 +509 Hover/Click
Feb25 231114 2095.7 2095.7 2095.7 2095.7 +14.9 0 107 +0 Hover/Click
Apr25 231114 2111.2 2111.2 2111.2 2111.2 +14.8 0 99 +0 Hover/Click
Jun25 231114 2127.3 2127.3 2127.3 2127.3 +14.6 7 860 +0 Hover/Click
Aug25 231114 2143.6 2143.6 2143.6 2143.6 +14.6 2 4 +2 Hover/Click
Total Volume and Open Interest 248,165 481,511 +8,370  
Silver(CMX) Weekly Monthly
Dec23 231114 2237.0 2325.5 2215.0 2313.2 +77.4 64,069 67,330 -5,421 Hover/Click
Mar24 231114 2271.5 2358.0 2250.5 2346.6 +77.2 21,229 53,840 +7,063 Hover/Click
May24 231114 2295.5 2376.5 2293.5 2369.9 +77.1 1,728 8,034 +554 Hover/Click
Jul24 231114 2323.5 2397.0 2323.5 2392.9 +77.0 857 3,191 +492 Hover/Click
Sep24 231114 2341.5 2416.3 2341.5 2416.3 +78.0 232 590 -15 Hover/Click
Dec24 231114 2407.0 2455.0 2407.0 2449.2 +78.7 265 426 +47 Hover/Click
Mar25 231114 2487.6 2487.6 2487.6 2487.6 +78.7 0 1 +0 Hover/Click
Total Volume and Open Interest 88,518 134,136 +2,631  
Platinum(NYMEX) Weekly Monthly
Jan24 231114 867.1 895.5 867.1 892.8 +29.2 25,661 81,612 +667 Hover/Click
Apr24 231114 876.7 902.0 876.5 899.3 +28.3 1,740 6,507 +84 Hover/Click
Jul24 231114 884.7 908.6 884.7 906.4 +27.8 853 474 -35 Hover/Click
Oct24 231114 892.6 913.6 892.6 913.4 +27.1 724 467 +389 Hover/Click
Total Volume and Open Interest 29,042 89,205 +1,104  
Palladium(NYMEX) Weekly Monthly
Dec23 231114 987.00 1035.50 973.00 1026.60 +44.30 4,278 18,732 -132 Hover/Click
Mar24 231114 991.50 1040.00 978.50 1031.00 +43.70 1,473 8,344 +717 Hover/Click
Jun24 231114 998.00 1043.50 998.00 1039.20 +44.60 2 113 +0 Hover/Click
Total Volume and Open Interest 5,753 27,203 +585  
Copper(CMX) Weekly Monthly
Dec23 231114 367.20 371.90 364.90 368.35 +1.75 96,817 90,983 -10,318 Hover/Click
Mar24 231114 370.25 375.25 368.45 372.15 +2.00 38,305 78,770 +4,587 Hover/Click
May24 231114 372.75 377.65 371.20 374.75 +2.05 6,269 20,750 +959 Hover/Click
Jul24 231114 374.55 379.85 373.65 377.10 +2.10 3,079 13,860 +960 Hover/Click
Sep24 231114 377.50 380.75 375.90 379.15 +2.15 400 2,705 +3 Hover/Click
Total Volume and Open Interest 146,461 215,871 -3,618  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231114 34385 34984 34334 34887 +502 108,073 99,738 +222 Hover/Click
Mar24 231114 34712 35300 34692 35207 +502 185 803 +47 Hover/Click
Jun24 231114 35289 35600 35289 35449 +509 1 19 +0 Hover/Click
Sep24 231114 35524 35678 35524 35524 +294 1 2 +0 Hover/Click
Total Volume and Open Interest 108,260 100,562 +269  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231114 34397 34983 34350 34887 +502 59,132 23,129 +565 Hover/Click
Mar24 231114 34700 35300 34665 35207 +502 262 1,338 +59 Hover/Click
Jun24 231114 35300 35582 35300 35449 +509 1 19 +1 Hover/Click
Sep24 231114 35524 35672 35524 35524 +294       Hover/Click
Total Volume and Open Interest 59,395 24,486 +625  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231114 4427.25 4524.25 4420.25 4511.00 +85.75 1,276,182 2,147,652 -16,791 Hover/Click
Mar24 231114 4475.25 4573.50 4470.75 4560.00 +86.25 2,710 34,750 +1,343 Hover/Click
Jun24 231114 4527.50 4623.50 4526.00 4610.75 +85.75 224 4,097 +17 Hover/Click
Sep24 231114 4606.00 4655.25 4606.00 4655.25 +84.50 0 1,147 +0 Hover/Click
Total Volume and Open Interest 1,279,218 2,189,907 -15,504  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231114 4427.50 4524.00 4420.25 4511.00 +85.75 717,892 148,425 -5,500 Hover/Click
Mar24 231114 4476.75 4573.25 4469.00 4560.00 +86.25 2,051 4,095 +42 Hover/Click
Jun24 231114 4529.50 4623.75 4526.75 4610.75 +85.75 36 400 -2 Hover/Click
Sep24 231114 4620.00 4655.25 4620.00 4655.25 +84.50 1 20 -1 Hover/Click
Total Volume and Open Interest 719,980 152,955 -5,461  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231114 15558.00 15918.75 15552.00 15879.75 +332.75 532,937 265,893 -3,727 Hover/Click
Mar24 231114 15751.25 16116.25 15750.50 16078.25 +335.25 1,125 4,648 +49 Hover/Click
Jun24 231114 15995.75 16315.75 15995.75 16267.00 +339.25 12 81 +5 Hover/Click
Total Volume and Open Interest 534,074 270,749 -3,673  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231114 15559.50 15918.75 15551.75 15879.75 +332.75 874,797 95,217 -6,407 Hover/Click
Mar24 231114 15746.50 16116.25 15746.25 16078.25 +335.25 2,548 4,201 -94 Hover/Click
Jun24 231114 15953.00 16315.75 15949.50 16267.00 +339.25 87 290 -5 Hover/Click
Total Volume and Open Interest 877,434 99,737 -6,505  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231114 2445.10 2545.70 2438.60 2538.30 +94.60 11,661 40,141 +871 Hover/Click
Mar24 231114 2555.00 2555.00 2555.00 2555.00 +94.20 0 2 +0 Hover/Click
Jun24 231114 2575.40 2575.40 2575.40 2575.40 +94.90       Hover/Click
Total Volume and Open Interest 11,661 40,143 +871  
Volatility Index(CBOE)
Nov23 231114 14.85 15.05 14.05 14.27 -0.53 60,413 73,339 -15,860  
Dec23 231114 15.90 16.00 15.17 15.74 -0.11 74,925 189,863 +8,210  
Jan24 231114 17.15 17.23 16.56 17.09 -0.04 25,045 71,684 +5,159  
Feb24 231114 17.72 17.80 17.25 17.75 unch 12,950 31,440 +3,125  
Total Volume and Open Interest 182,730 403,556 +1,253  
S & P 600(CME)
Dec23 231114 1178.20 1178.20 1116.30 1178.20 +60.00 2 777 +0  
Mar24 231114 1191.20 1191.20 1191.20 1191.20 +61.10        
Total Volume and Open Interest 2 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231114 1712.20 1808.20 1707.10 1805.20 +93.70 170,047 549,682 -1,922 Hover/Click
Mar24 231114 1728.50 1826.90 1726.20 1824.00 +94.60 184 1,737 +30 Hover/Click
Jun24 231114 1798.20 1840.70 1746.90 1840.70 +93.50 0 8 +0 Hover/Click
Total Volume and Open Interest 170,231 551,427 -1,892  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231114 1711.50 1808.00 1707.60 1805.20 +93.70 53,619 21,682 +479 Hover/Click
Mar24 231114 1729.70 1826.90 1726.80 1824.00 +94.60 157 914 +33 Hover/Click
Jun24 231114 1809.50 1840.70 1802.00 1840.70 +93.50 0 18 +0 Hover/Click
Total Volume and Open Interest 53,776 22,614 +512  
Nikkei 225(CME)
Dec23 231114 32800 33255 32685 33220 +430 4,097 15,641 +17  
Mar24 231114 32710 33195 32660 33185 +440 9 86 +3  
Total Volume and Open Interest 4,106 15,727 +20  
Nikkei 225(SGX) Weekly Monthly
Dec23 231114 32595 32860 32575 32690 +100 36,757 125,037 +1,055  
Mar24 231114 32585 32655 32585 32605 +80 64 3,134 +20  
Jun24 231114 32475 32475 32370 32370 +85 1 2,319 +1  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231114 32600 32850 32570 32710 +140 833,968 371,092 -8,854  
Mar24 231114 32515 32770 32485 32620 +140 44,157 27,103 +2,356  
Jun24 231114 32230 32505 32230 32360 +130 1,127 2,564 -38  
Total Volume and Open Interest 893,997 434,126 -6,166  
Nikkei 225(JPX)
Dec23 231114 32600 32850 32570 32710 +140 54,463 222,551 -3,175  
Mar24 231114 32510 32760 32500 32620 +140 1,024 19,690 +398  
Jun24 231114 32330 32360 32330 32360 +130 0 13,800 +300  
Total Volume and Open Interest 55,494 301,205 -1,775  
Nikkei 225(CME) Yen
Dec23 231114 32785 33245 32670 33210 +430 24,681 61,035 +529  
Mar24 231114 32700 33135 32595 33120 +425 27 4,620 +15  
Jun24 231114 32885 32885 32885 32885 +425        
Total Volume and Open Interest 24,708 65,656 +544  
Nikkei 225(CME) e-Mini Yen
Dec23 231114 33210 33210 33210 33210 +430        
Mar24 231114 33120 33120 33120 33120 +425 0 1 +0  
Jun24 231114 32885 32885 32885 32885 +425        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231114 7094.5 7212.5 7085.5 7189.5 +100.0 70,742 186,060 -1,618  
Dec23 231114 7100.5 7224.0 7097.5 7201.0 +100.0 32,789 3,240 +817  
Jan24 231114 7222.0 7222.0 7222.0 7222.0 +100.5        
Mar24 231114 7264.5 7264.5 7264.5 7264.5 +98.5 0 1 +0  
Jun24 231114 7163.0 7163.0 7163.0 7163.0 +100.5        
Sep24 231114 7220.5 7220.5 7220.5 7220.5 +100.0        
Total Volume and Open Interest 103,531 189,302 -801  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231114 17500 17652 17382 17402 -88 104,891 119,573 -1,895  
Dec23 231114 17598 17718 17465 17484 -87 1,371 17,542 -558  
Jan24 231114 17683 17683 17560 17560 -123 1 2 +1  
Total Volume and Open Interest 106,333 140,338 -2,451  
DAX(EUREX) Weekly Monthly
Dec23 231114 15418.0 15690.0 15387.0 15676.0 +284.0 43,345 67,201 -2,864  
Mar24 231114 15600.0 15841.0 15587.0 15841.0 +286.0 32 133 +5  
Jun24 231114 16073.0 16073.0 16073.0 16073.0 +287.0 6 13 +6  
Total Volume and Open Interest 43,383 67,347 -2,853  
Mini-DAX(EUREX)
Dec23 231114 15423.0 15689.0 15388.0 15676.0 +284.0 30,748 15,013 -642  
Mar24 231114 15600.0 15850.0 15559.0 15841.0 +286.0 4 157 +1  
Jun24 231114 15963.0 16073.0 15963.0 16073.0 +287.0 0 14 +0  
Total Volume and Open Interest 30,752 15,184 -641  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231114 4244 4316 4238 4307 +66 608,196 2,989,986 -51,302  
Mar24 231114 4270 4345 4270 4339 +66 70 47,597 +6  
Jun24 231114 4283 4283 4283 4283 +66 0 15,469 +0  
Total Volume and Open Interest 608,266 3,056,306 -51,296  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231114 10611 10742 10592 10722 +123 24,287 149,585 -1,365  
Mar24 231114 10577 10677 10561 10665 +122 7 1,437 +0  
Jun24 231114 10548 10548 10548 10548 +120 0 540 +0  
Total Volume and Open Interest 24,294 151,725 -1,365  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231114 7441.50 7468.00 7397.00 7459.00 +20.00 75,912 507,737 +5,891  
Mar24 231114 7475.00 7478.00 7454.50 7478.00 +21.00 24 4,352 +17  
Jun24 231114 7493.50 7493.50 7493.50 7493.50 +21.00 0 949 +0  
Total Volume and Open Interest 75,936 513,039 +5,908  
SPI 200(SFE) Weekly Monthly
Dec23 231114 6964.0 7035.0 6961.0 7025.0 +65.0 46,545 229,632 +4,225  
Mar24 231114 6965.0 7005.0 6964.0 6998.0 +66.0 5 63 +1  
Jun24 231114 6998.0 6998.0 6998.0 6998.0 +66.0 0 125 +0  
Total Volume and Open Interest 46,575 229,876 +4,200  
FTSE MIB(ISE)
Dec23 231114 28795.00 29300.00 28780.00 29225.00 +431.00 17,633 108,834 +3,179  
Mar24 231114 29430.00 29440.00 28970.00 29407.00 +441.00 89 1,038 +74  
Jun24 231114 28902.00 28902.00 28902.00 28902.00 +441.00 0 3 +0  
Total Volume and Open Interest 17,722 109,875 +3,253  
KOSPI 200(KFE)
Dec23 231114 326.60 328.90 326.25 327.80 +2.70 247,623 278,893 +7,230  
Mar24 231114 325.75 328.05 325.50 326.90 +2.85 565 30,973 -3,169  
Jun24 231114 327.00 328.30 327.00 327.60 +2.55 3 16,087 +1  
Total Volume and Open Interest 248,191 342,048 +4,063  
GSCI(CME) Weekly Monthly
Nov23 231114 566.00 571.65 564.10 565.70 -0.55 147 60 -110  
Dec23 231114 568.70 572.45 566.15 566.50 -0.35 153 569 +65  
Jan24 231114 564.00 564.00 564.00 564.00 -5.35        
Total Volume and Open Interest 300 629 -45  
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