Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 15, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231115 1389.00 1398.50 1379.50 1385.00 -4.75 121,756 290,063 -829 Hover/Click
Mar24 231115 1401.25 1410.75 1393.00 1399.50 -3.00 50,154 167,372 +4,890 Hover/Click
May24 231115 1411.00 1419.75 1403.50 1410.75 -1.75 29,996 122,375 +1,699 Hover/Click
Jul24 231115 1413.50 1421.00 1406.00 1413.50 -1.00 17,503 80,034 +1,349 Hover/Click
Aug24 231115 1388.00 1393.75 1380.75 1388.00 unch 1,606 6,035 -6 Hover/Click
Sep24 231115 1333.00 1338.00 1327.25 1335.00 +1.50 1,187 4,198 +112 Hover/Click
Nov24 231115 1310.75 1315.25 1304.75 1314.00 +2.50 7,807 61,299 +398 Hover/Click
Jan25 231115 1316.25 1321.00 1311.50 1320.00 +3.00 306 2,531 +36 Hover/Click
Mar25 231115 1308.00 1312.75 1304.50 1312.25 +4.50 109 1,873 +59 Hover/Click
May25 231115 1308.25 1310.25 1303.00 1310.00 +4.75 50 1,621 +29 Hover/Click
Jul25 231115 1307.25 1312.75 1306.00 1312.75 +4.75 14 190 +2 Hover/Click
Aug25 231115 1303.25 1303.25 1303.25 1303.25 +5.00 0 1 +0 Hover/Click
Sep25 231115 1273.50 1273.50 1273.50 1273.50 +5.00 0 5 +0 Hover/Click
Nov25 231115 1259.00 1263.00 1257.00 1262.00 +3.25 5 575 -2 Hover/Click
Total Volume and Open Interest 230,494 738,195 +7,548  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231115 473.70 479.00 464.20 469.20 -4.40 60,126 110,406 -6,799 Hover/Click
Jan24 231115 455.60 460.60 448.00 452.00 -3.60 60,933 152,426 +1,853 Hover/Click
Mar24 231115 441.00 445.00 434.50 436.90 -4.00 43,103 114,828 +4,913 Hover/Click
May24 231115 429.20 432.80 424.30 426.20 -3.30 22,683 88,027 +1,691 Hover/Click
Jul24 231115 424.80 428.20 420.80 422.90 -2.50 11,663 45,411 +602 Hover/Click
Aug24 231115 420.60 422.10 415.20 417.20 -2.20 1,511 6,133 +50 Hover/Click
Sep24 231115 409.80 414.50 408.20 410.30 -1.70 803 4,033 -152 Hover/Click
Oct24 231115 405.10 405.60 399.40 402.50 -1.20 362 5,740 -8 Hover/Click
Dec24 231115 402.90 406.50 400.00 403.70 -1.00 2,343 17,685 +212 Hover/Click
Jan25 231115 403.30 404.70 399.30 402.30 -0.90 79 1,376 +10 Hover/Click
Total Volume and Open Interest 203,718 547,353 +2,401  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231115 52.82 53.62 52.42 53.05 +0.30 72,789 84,816 -8,236 Hover/Click
Jan24 231115 52.01 52.87 51.84 52.42 +0.46 57,472 134,104 +805 Hover/Click
Mar24 231115 51.81 52.56 51.56 52.03 +0.33 38,611 110,066 +2,294 Hover/Click
May24 231115 51.69 52.47 51.46 51.90 +0.28 19,245 62,261 -1,019 Hover/Click
Jul24 231115 51.71 52.29 51.26 51.69 +0.24 13,345 62,614 -108 Hover/Click
Aug24 231115 51.25 51.85 50.81 51.20 +0.16 1,755 13,680 +7 Hover/Click
Sep24 231115 50.65 51.37 50.32 50.69 +0.10 765 11,960 +181 Hover/Click
Oct24 231115 50.20 50.72 49.72 50.06 +0.04 327 8,018 +12 Hover/Click
Dec24 231115 49.91 50.52 49.45 49.79 +0.01 3,359 29,337 +479 Hover/Click
Jan25 231115 49.75 50.34 49.37 49.64 -0.01 97 1,434 -41 Hover/Click
Total Volume and Open Interest 207,860 521,923 -5,592  
Canola(WCE) Weekly Monthly
Jan24 231115 713.3 725.0 713.0 719.5 +5.6 34,642 134,757 -4,282 Hover/Click
Mar24 231115 720.1 730.9 719.5 725.1 +4.8 15,956 79,701 +914 Hover/Click
May24 231115 726.9 733.8 724.2 728.5 +5.1 6,596 42,830 +47 Hover/Click
Jul24 231115 726.7 736.8 726.7 731.4 +4.8 1,238 13,709 -74 Hover/Click
Nov24 231115 713.7 721.9 713.7 718.1 +4.4 399 7,458 +20 Hover/Click
Jan25 231115 717.3 719.9 716.8 719.2 +3.4 1 121 +1 Hover/Click
Total Volume and Open Interest 58,832 278,586 -3,374  
Corn(CBOT) Weekly Monthly
Dec23 231115 477.75 480.50 467.25 470.75 -7.50 183,143 448,042 -18,079 Hover/Click
Mar24 231115 493.75 496.50 485.00 488.50 -5.75 132,800 489,279 +10,616 Hover/Click
May24 231115 503.25 505.75 495.25 498.50 -5.25 30,554 144,830 +797 Hover/Click
Jul24 231115 512.00 514.25 503.75 507.00 -5.00 26,597 164,896 +2,361 Hover/Click
Sep24 231115 512.50 514.25 505.00 507.50 -5.00 4,344 56,525 +96 Hover/Click
Dec24 231115 518.00 519.75 510.25 512.25 -5.75 7,905 130,398 +1,271 Hover/Click
Mar25 231115 528.00 530.00 520.75 522.75 -5.75 384 5,676 +144 Hover/Click
May25 231115 526.00 534.00 525.75 527.50 -5.50 212 1,569 +150 Hover/Click
Jul25 231115 531.25 533.50 525.25 527.00 -5.25 182 2,841 +80 Hover/Click
Sep25 231115 512.00 512.00 512.00 512.00 -2.25 4 78 +0 Hover/Click
Total Volume and Open Interest 386,264 1,448,933 -2,465  
Wheat(CBOT) Weekly Monthly
Dec23 231115 572.75 579.25 557.00 560.50 -11.50 65,166 125,271 -12,628 Hover/Click
Mar24 231115 598.75 604.50 585.75 588.00 -9.75 59,709 179,834 +4,360 Hover/Click
May24 231115 613.50 619.25 601.75 603.50 -9.50 14,576 50,741 +1,174 Hover/Click
Jul24 231115 626.50 632.50 617.00 618.00 -8.75 5,629 55,861 -152 Hover/Click
Sep24 231115 640.00 646.50 631.75 632.75 -8.75 1,349 11,045 -2 Hover/Click
Dec24 231115 657.25 663.50 648.50 649.00 -9.00 830 12,738 -34 Hover/Click
Total Volume and Open Interest 147,447 436,959 -7,221  
Wheat(KCBT) Weekly Monthly
Dec23 231115 639.25 649.00 634.25 639.75 unch 23,392 58,127 -6,123 Hover/Click
Mar24 231115 649.50 657.75 643.25 648.25 -1.25 26,660 99,766 +5,894 Hover/Click
May24 231115 656.50 663.75 649.75 654.75 -1.75 10,176 35,755 +1,440 Hover/Click
Jul24 231115 662.75 669.75 656.25 660.75 -2.00 2,357 26,500 -177 Hover/Click
Sep24 231115 674.00 679.50 666.25 670.50 -2.25 454 4,256 -146 Hover/Click
Dec24 231115 689.00 691.50 679.25 683.25 -2.00 57 3,052 +21 Hover/Click
Mar25 231115 688.00 695.00 685.00 688.00 -2.25 0 373 +0 Hover/Click
Total Volume and Open Interest 63,096 227,923 +909  
Wheat(MGE) Weekly Monthly
Dec23 231115 734.00 738.75 731.00 735.25 +0.75 6,162 27,984 -2,311 Hover/Click
Mar24 231115 745.50 752.00 743.50 748.00 +0.75 8,075 33,262 +1,773 Hover/Click
May24 231115 754.50 760.00 751.50 755.50 -0.25 904 6,443 -3 Hover/Click
Jul24 231115 763.75 764.75 759.25 762.25 -1.75 228 3,143 +25 Hover/Click
Sep24 231115 769.00 770.50 768.00 769.00 -2.25 76 2,656 -2 Hover/Click
Dec24 231115 777.00 778.50 777.00 778.50 -3.00 2 719 +0 Hover/Click
Total Volume and Open Interest 15,447 74,229 -518  
Oats(CBOT) Weekly Monthly
Dec23 231115 358.75 358.75 347.75 351.75 -4.50 205 2,265 -22 Hover/Click
Mar24 231115 373.50 375.00 365.00 370.25 -3.00 252 2,301 +25 Hover/Click
May24 231115 381.00 381.00 381.00 381.00 -3.00 13 257 +8 Hover/Click
Jul24 231115 387.00 387.00 387.00 387.00 -6.75 0 72 +0 Hover/Click
Total Volume and Open Interest 470 4,946 +11  
Rough Rice(CBOT) Weekly Monthly
Nov23 231114 16.89 16.89 16.73 16.73 -0.12 23 314 -3 Hover/Click
Jan24 231115 16.75 17.01 16.73 16.94 +0.17 834 8,686 +191 Hover/Click
Mar24 231115 17.05 17.18 17.04 17.15 +0.15 181 948 +13 Hover/Click
May24 231115 17.35 17.35 17.35 17.35 +0.16 1 6 +0 Hover/Click
Total Volume and Open Interest 1,016 10,286 -110  
Live Cattle(CME) Weekly Monthly
Dec23 231115 175.630 178.100 175.450 177.785 +1.935 21,897 50,775 -5,269 Hover/Click
Feb24 231115 176.485 179.050 176.200 178.785 +1.905 30,378 104,915 +630 Hover/Click
Apr24 231115 178.485 180.735 178.185 180.485 +1.685 12,206 53,789 +1,033 Hover/Click
Jun24 231115 173.400 175.250 173.100 175.035 +1.300 8,678 38,187 -208 Hover/Click
Aug24 231115 174.080 175.500 173.600 175.235 +0.905 7,071 18,457 +450 Hover/Click
Oct24 231115 178.750 180.580 178.750 180.300 +0.900 2,714 8,075 +315 Hover/Click
Total Volume and Open Interest 84,003 283,950 -2,807  
Feeder Cattle(CME) Weekly Monthly
Nov23 231115 229.500 229.735 229.130 229.435 -0.615 1,509 3,505 -554 Hover/Click
Jan24 231115 228.800 231.185 228.130 230.900 +1.900 7,984 22,866 -269 Hover/Click
Mar24 231115 231.080 233.900 230.650 233.500 +2.120 3,878 9,072 +252 Hover/Click
Apr24 231115 234.435 237.750 234.300 237.300 +2.315 2,131 5,673 +3 Hover/Click
May24 231115 238.200 241.435 237.985 240.850 +2.200 1,622 4,656 +4 Hover/Click
Aug24 231115 250.435 253.950 250.435 253.400 +2.300 664 3,720 +158 Hover/Click
Sep24 231115 253.235 255.600 252.785 255.250 +2.015 98 919 +24 Hover/Click
Total Volume and Open Interest 17,914 50,668 -374  
Lean Hogs(CME) Weekly Monthly
Dec23 231115 72.250 72.380 70.930 71.050 -1.250 18,641 48,993 -3,222 Hover/Click
Feb24 231115 75.950 76.380 74.830 74.900 -1.030 12,859 70,924 +1,051 Hover/Click
Apr24 231115 81.730 82.000 81.080 81.250 -0.530 4,148 35,194 +496 Hover/Click
May24 231115 87.230 87.250 86.530 86.650 -0.500 53 1,280 -3  
Jun24 231115 94.500 95.080 94.350 94.480 -0.250 1,669 15,423 +295 Hover/Click
Jul24 231115 96.150 96.480 95.680 95.900 -0.250 1,474 12,015 +343 Hover/Click
Aug24 231115 96.080 96.350 95.400 95.680 -0.400 1,066 5,669 +328 Hover/Click
Oct24 231115 83.530 83.850 82.800 83.080 -0.450 380 3,270 +37 Hover/Click
Total Volume and Open Interest 40,381 194,006 -667  
Class III Milk(CME) Weekly Monthly
Nov23 231115 17.11 17.14 17.06 17.10 -0.03 75 3,533 -26 Hover/Click
Dec23 231115 17.59 17.66 17.29 17.45 -0.11 713 6,187 -211 Hover/Click
Jan24 231115 17.70 17.70 17.29 17.49 -0.11 293 3,022 -25 Hover/Click
Feb24 231115 18.05 18.05 17.76 17.93 -0.08 107 1,636 -1 Hover/Click
Mar24 231115 18.13 18.24 18.13 18.24 unch 31 1,284 +1 Hover/Click
Apr24 231115 18.20 18.28 18.20 18.26 -0.06 15 951 +5 Hover/Click
May24 231115 18.34 18.35 18.26 18.32 -0.02 24 893 +1 Hover/Click
Jun24 231115 18.40 18.44 18.37 18.40 unch 13 898 -5 Hover/Click
Jul24 231115 18.56 18.64 18.51 18.64 +0.08 4 670 +3 Hover/Click
Aug24 231115 18.56 18.65 18.56 18.65 +0.08 1 670 -1 Hover/Click
Sep24 231115 18.62 18.75 18.62 18.74 +0.09 2 660 +0 Hover/Click
Oct24 231115 18.60 18.72 18.60 18.72 +0.12 2 421 +0 Hover/Click
Nov24 231115 18.52 18.74 18.52 18.74 +0.22 2 397 +0 Hover/Click
Total Volume and Open Interest 1,285 21,666 -258  
Cocoa(ICE) Weekly Monthly
Dec23 231115 3925 3969 3886 3939 -7 21,864 30,776 -4,419 Hover/Click
Mar24 231115 3965 4019 3939 3992 +8 47,782 147,054 +1,424 Hover/Click
May24 231115 3940 3995 3918 3972 +11 12,398 54,206 -326 Hover/Click
Jul24 231115 3912 3965 3892 3944 +11 6,014 38,541 +21 Hover/Click
Sep24 231115 3871 3922 3855 3896 +3 1,243 13,924 +4 Hover/Click
Dec24 231115 3783 3833 3770 3803 -3 999 10,625 +68 Hover/Click
Mar25 231115 3700 3752 3690 3729 -2 389 2,955 -41 Hover/Click
Total Volume and Open Interest 90,734 298,572 -3,258  
Coffee "C"(ICE) Weekly Monthly
Dec23 231115 177.00 181.90 175.00 180.80 +4.35 9,700 17,371 -4,588 Hover/Click
Mar24 231115 172.35 176.10 169.40 175.15 +3.75 26,881 98,850 +3,299 Hover/Click
May24 231115 172.35 175.80 169.60 175.00 +3.40 9,964 38,788 +1,484 Hover/Click
Jul24 231115 172.90 176.30 170.45 175.65 +3.35 4,258 12,658 +91 Hover/Click
Sep24 231115 174.15 177.15 171.65 176.50 +3.30 915 6,676 -11 Hover/Click
Dec24 231115 175.00 178.50 173.20 177.90 +3.35 952 11,307 +536 Hover/Click
Total Volume and Open Interest 52,754 189,044 +858  
Orange Juice(ICE) Weekly Monthly
Jan24 231115 391.75 405.85 390.95 398.00 +8.80 698 7,194 +84 Hover/Click
Mar24 231115 375.25 387.90 374.55 383.20 +8.35 237 1,121 +76 Hover/Click
May24 231115 369.85 374.00 368.50 373.65 +10.05 17 316 +0 Hover/Click
Jul24 231115 365.50 365.50 365.50 365.50 +10.50 12 75 +5 Hover/Click
Sep24 231115 352.40 352.40 352.40 352.40 +11.50 0 5 +0 Hover/Click
Nov24 231115 340.80 340.80 340.80 340.80 +11.50 0 1 +0 Hover/Click
Total Volume and Open Interest 964 8,720 +165  
Sugar #11(ICE) Weekly Monthly
Mar24 231115 27.20 27.37 27.02 27.15 -0.03 51,000 432,817 -2,557 Hover/Click
May24 231115 25.80 25.97 25.68 25.81 unch 11,935 151,682 +1,106 Hover/Click
Jul24 231115 24.72 24.85 24.61 24.74 +0.05 7,869 112,919 +1,045 Hover/Click
Oct24 231115 24.18 24.31 24.11 24.23 +0.08 4,791 82,475 -192 Hover/Click
Mar25 231115 24.10 24.22 24.03 24.15 +0.08 1,390 34,512 -157 Hover/Click
May25 231115 22.81 22.93 22.77 22.88 +0.11 579 16,290 -48 Hover/Click
Jul25 231115 21.79 21.93 21.77 21.88 +0.11 401 11,325 -25 Hover/Click
Oct25 231115 21.41 21.53 21.40 21.50 +0.11 211 9,782 +48 Hover/Click
Mar26 231115 21.39 21.49 21.39 21.47 +0.11 92 4,331 +3 Hover/Click
Total Volume and Open Interest 78,300 860,384 -769  
London Cocoa(LCE) Weekly Monthly
Dec23 231115 3493 3536 3469 3510 +19 8,168 54,286 -1,131 Hover/Click
Mar24 231115 3423 3469 3400 3445 +18 18,079 151,855 -435 Hover/Click
May24 231115 3285 3321 3256 3299 +16 9,955 55,929 -912 Hover/Click
Jul24 231115 3161 3188 3130 3166 +9 9,429 48,079 +483 Hover/Click
Sep24 231115 3080 3100 3050 3083 +6 4,351 25,836 +161 Hover/Click
Dec24 231115 2968 2975 2945 2965 +1 3,524 25,734 -426 Hover/Click
Mar25 231115 2946 2953 2926 2941 -3 2,470 20,848 +1,572 Hover/Click
Total Volume and Open Interest 56,074 383,548 -664  
London Sugar(LCE) Weekly Monthly
Dec23 231115 747.30 750.50 738.80 746.60 +3.30 2,898 5,923 -1,318 Hover/Click
Mar24 231115 736.20 737.50 729.00 734.60 +2.30 7,317 44,221 +221 Hover/Click
May24 231115 720.80 721.40 714.50 716.70 +0.60 2,289 20,196 +64 Hover/Click
Aug24 231115 690.00 692.80 687.10 689.20 +1.40 889 7,293 +181 Hover/Click
Oct24 231115 667.00 669.80 664.90 666.80 +1.20 107 3,399 +58 Hover/Click
Total Volume and Open Interest 13,526 85,395 -786  
Cotton(ICE) Weekly Monthly
Dec23 231115 78.54 79.19 78.04 78.41 -0.27 19,467 27,331 -6,256 Hover/Click
Mar24 231115 81.15 81.50 80.52 81.01 -0.14 35,997 96,905 +1,245 Hover/Click
May24 231115 81.88 82.18 81.37 81.74 -0.14 9,772 38,154 -40 Hover/Click
Jul24 231115 82.00 82.64 82.00 82.27 -0.19 2,395 24,958 +224 Hover/Click
Oct24 231115 79.67 79.67 79.67 79.67 +0.08 1 44 -1 Hover/Click
Dec24 231115 78.03 78.34 77.64 78.02 -0.22 956 22,331 +201 Hover/Click
Total Volume and Open Interest 68,588 210,504 -4,627  
Crude Oil(NYM) Weekly Monthly
Dec23 231115 78.17 78.77 76.31 76.66 -1.60 263,002 145,866 -25,576 Hover/Click
Jan24 231115 78.10 78.69 76.45 76.79 -1.38 166,184 319,807 +14,846 Hover/Click
Feb24 231115 77.88 78.48 76.48 76.80 -1.18 50,727 119,918 -1,085 Hover/Click
Mar24 231115 77.66 78.25 76.44 76.72 -1.03 42,993 110,302 +4,154 Hover/Click
Apr24 231115 77.42 77.98 76.30 76.56 -0.92 17,616 70,754 +1,186 Hover/Click
May24 231115 76.83 77.69 76.10 76.36 -0.84 12,321 46,178 -35 Hover/Click
Jun24 231115 76.87 77.36 75.84 76.11 -0.76 44,038 154,819 -1,555 Hover/Click
Jul24 231115 76.81 76.98 75.59 75.82 -0.69 4,797 38,087 +140 Hover/Click
Aug24 231115 76.33 76.54 75.42 75.48 -0.64 2,432 41,865 +150 Hover/Click
Sep24 231115 75.78 76.18 74.91 75.13 -0.59 12,765 63,729 -415 Hover/Click
Oct24 231115 75.67 75.67 74.57 74.77 -0.54 3,317 34,795 +307 Hover/Click
Nov24 231115 75.02 75.36 74.36 74.41 -0.50 1,327 34,097 +69 Hover/Click
Dec24 231115 74.44 74.98 73.86 74.06 -0.47 34,261 159,358 -320 Hover/Click
Jan25 231115 73.65 73.93 73.26 73.67 -0.44 331 23,920 +22 Hover/Click
Feb25 231115 73.30 73.30 73.30 73.30 -0.41 981 14,258 +597 Hover/Click
Mar25 231115 72.81 73.51 72.76 72.95 -0.39 2,329 16,487 -118 Hover/Click
Total Volume and Open Interest 678,496 1,639,133 -6,326  
e-miNY Crude Oil(NYM)
Dec23 231115 78.175 78.775 76.300 76.650 -1.600 8,102 3,210 -248  
Jan24 231115 78.100 78.675 76.450 76.800 -1.375 2,655 2,060 +123  
Feb24 231115 77.875 78.450 76.525 76.800 -1.175 187 747 +68  
Mar24 231115 77.350 78.225 76.475 76.725 -1.025 43 164 +2  
Apr24 231115 77.275 77.950 76.325 76.550 -0.950 10 41 +4  
May24 231115 77.275 77.650 76.125 76.350 -0.850 2 13 +0  
Jun24 231115 76.675 77.325 75.875 76.100 -0.775 1 69 +1  
Jul24 231115 76.250 76.925 75.600 75.825 -0.675 8 19 -5  
Aug24 231115 75.500 75.500 75.500 75.500 -0.625 0 10 +0  
Sep24 231115 75.125 75.125 75.125 75.125 -0.600 0 9 +0  
Total Volume and Open Interest 11,028 6,556 -69  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231115 283.37 287.63 280.35 286.87 +3.16 51,116 55,850 -3,593 Hover/Click
Jan24 231115 277.45 280.29 274.50 279.11 +1.19 51,264 69,990 -374 Hover/Click
Feb24 231115 273.49 276.39 271.29 275.37 +0.72 23,840 30,022 -1,538 Hover/Click
Mar24 231115 271.28 272.08 267.56 271.05 +0.31 13,534 37,288 +895 Hover/Click
Apr24 231115 264.05 267.08 263.17 266.09 +0.01 10,375 23,131 -609 Hover/Click
May24 231115 260.99 263.59 260.27 262.49 -0.46 6,836 11,703 +343 Hover/Click
Jun24 231115 260.75 261.35 258.16 259.83 -0.82 7,525 23,646 +133 Hover/Click
Jul24 231115 258.28 259.97 257.45 258.62 -1.07 2,728 7,919 +486 Hover/Click
Aug24 231115 257.73 259.69 257.25 258.22 -1.22 1,094 5,300 +29 Hover/Click
Sep24 231115 258.10 260.11 257.75 258.56 -1.28 1,004 8,689 +37 Hover/Click
Oct24 231115 259.14 260.06 258.13 258.66 -1.34 255 3,363 +19 Hover/Click
Nov24 231115 257.80 258.66 257.52 258.00 -1.43 170 2,973 +16 Hover/Click
Dec24 231115 258.64 258.70 256.12 256.73 -1.49 505 15,800 +28 Hover/Click
Jan25 231115 255.49 255.49 255.44 255.44 -1.55 46 1,898 +1 Hover/Click
Total Volume and Open Interest 170,435 303,453 -4,129  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231115 222.18 223.28 216.63 220.18 -2.10 46,374 66,582 -4,995 Hover/Click
Jan24 231115 219.67 220.92 214.94 218.03 -2.03 48,189 101,909 +3,425 Hover/Click
Feb24 231115 219.94 221.15 215.48 218.33 -1.92 19,158 30,428 -520 Hover/Click
Mar24 231115 221.53 222.44 217.16 219.80 -1.91 9,978 32,237 +215 Hover/Click
Apr24 231115 241.16 241.83 237.01 239.15 -2.04 4,621 22,119 +769 Hover/Click
May24 231115 241.00 241.87 237.39 239.49 -1.90 3,441 14,825 +91 Hover/Click
Jun24 231115 240.30 240.57 236.65 238.74 -1.73 5,607 24,540 -405 Hover/Click
Jul24 231115 237.70 237.97 234.80 236.60 -1.81 1,683 10,972 +406 Hover/Click
Aug24 231115 233.47 234.88 231.85 233.48 -1.81 816 4,733 -197 Hover/Click
Sep24 231115 229.28 230.66 227.80 229.34 -1.68 1,083 5,510 +37 Hover/Click
Total Volume and Open Interest 144,341 328,420 -1,225  
e-miNY RBOB Gasoline(NYM)
Dec23 231115 220.18 220.18 220.18 220.18 -2.10 1 1 +0  
Jan24 231115 218.03 218.03 218.03 218.03 -2.03        
Feb24 231115 218.33 218.33 218.33 218.33 -1.92        
Mar24 231115 219.80 219.80 219.80 219.80 -1.91        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231115 3.106 3.275 3.070 3.190 +0.084 146,724 109,006 -16,778 Hover/Click
Jan24 231115 3.316 3.448 3.269 3.362 +0.046 102,153 282,124 +11,311 Hover/Click
Feb24 231115 3.257 3.388 3.216 3.308 +0.047 34,614 82,831 +526 Hover/Click
Mar24 231115 3.073 3.188 3.040 3.129 +0.050 31,365 175,442 +2,825 Hover/Click
Apr24 231115 2.980 3.062 2.947 3.021 +0.043 24,289 98,719 -1,467 Hover/Click
May24 231115 3.045 3.112 3.015 3.078 +0.035 16,632 80,672 +317 Hover/Click
Jun24 231115 3.171 3.223 3.139 3.195 +0.031 6,322 24,889 +553 Hover/Click
Jul24 231115 3.295 3.339 3.265 3.314 +0.026 9,485 43,739 +286 Hover/Click
Aug24 231115 3.333 3.378 3.311 3.355 +0.022 5,835 18,511 -477 Hover/Click
Sep24 231115 3.326 3.360 3.299 3.340 +0.019 5,637 28,003 +332 Hover/Click
Oct24 231115 3.400 3.438 3.378 3.419 +0.015 13,161 61,880 -20 Hover/Click
Nov24 231115 3.766 3.800 3.746 3.782 +0.017 4,399 15,853 +116 Hover/Click
Dec24 231115 4.231 4.257 4.213 4.244 +0.018 4,967 26,981 +1,409 Hover/Click
Jan25 231115 4.496 4.529 4.486 4.515 +0.017 5,450 48,428 +1,109 Hover/Click
Feb25 231115 4.411 4.439 4.402 4.429 +0.018 1,462 11,638 +125 Hover/Click
Mar25 231115 4.053 4.071 4.038 4.068 +0.013 2,416 27,874 +169 Hover/Click
Total Volume and Open Interest 426,602 1,296,464 +2,389  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231115 82.39 83.04 80.79 81.18 -1.29 248,936 353,996 -17,787 Hover/Click
Feb24 231115 82.13 82.75 80.71 81.05 -1.16 175,957 334,583 +6,962 Hover/Click
Mar24 231115 81.86 82.46 80.55 80.88 -1.05 112,504 244,096 +5,733 Hover/Click
Apr24 231115 81.63 82.17 80.36 80.69 -0.96 47,511 133,910 +3,158 Hover/Click
May24 231115 81.38 81.89 80.18 80.51 -0.88 26,157 98,726 +1,994 Hover/Click
Jun24 231115 81.03 81.61 79.98 80.29 -0.82 68,247 166,364 -2,738 Hover/Click
Jul24 231115 80.81 81.25 79.77 80.04 -0.76 7,966 46,860 -505 Hover/Click
Aug24 231115 80.50 80.89 79.56 79.76 -0.72 7,403 57,663 +399 Hover/Click
Sep24 231115 80.13 80.58 79.18 79.46 -0.67 11,814 58,618 +964 Hover/Click
Oct24 231115 79.75 80.19 78.87 79.14 -0.63 3,836 39,585 +773 Hover/Click
Nov24 231115 79.38 79.83 78.63 78.82 -0.58 1,884 27,423 -86 Hover/Click
Dec24 231115 78.95 79.49 78.23 78.48 -0.56 41,421 176,133 +2,286 Hover/Click
Jan25 231115 78.48 78.75 78.14 78.14 -0.53 3,236 27,482 +71 Hover/Click
Feb25 231115 78.13 78.13 77.80 77.80 -0.51 928 22,729 +467 Hover/Click
Total Volume and Open Interest 783,690 2,062,958 +3,545  
Gas Oil(ICE) Weekly Monthly
Dec23 231115 817.25 824.75 805.50 818.00 -6.50 72,165 131,355 -5,050 Hover/Click
Jan24 231115 804.00 809.00 792.75 803.25 -7.75 55,475 124,139 +2,008 Hover/Click
Feb24 231115 797.50 802.50 787.75 797.25 -7.75 28,475 50,932 +508 Hover/Click
Mar24 231115 791.75 795.75 782.75 791.25 -7.75 27,211 56,564 -125 Hover/Click
Apr24 231115 783.00 786.25 774.25 782.25 -8.00 10,808 34,880 +575 Hover/Click
May24 231115 777.50 779.75 768.50 775.50 -8.25 8,269 26,363 +1,238 Hover/Click
Jun24 231115 772.00 774.75 764.75 770.50 -8.50 16,173 39,512 +1,371 Hover/Click
Jul24 231115 771.00 771.50 764.00 767.50 -8.75 2,120 17,960 +74 Hover/Click
Aug24 231115 767.50 769.25 761.00 765.25 -8.75 1,067 14,216 -37 Hover/Click
Sep24 231115 765.50 767.25 759.25 763.25 -8.75 2,124 23,079 +151 Hover/Click
Total Volume and Open Interest 232,892 612,037 +1,247  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231115 78.15 78.80 76.32 76.66 -1.60 36,467 57,686 -6,863 Hover/Click
Jan24 231115 78.13 78.74 76.47 76.79 -1.38 49,171 97,466 -977 Hover/Click
Feb24 231115 78.02 78.44 76.50 76.80 -1.18 45,224 68,646 +3,120 Hover/Click
Mar24 231115 77.72 78.18 76.47 76.72 -1.03 33,856 47,713 +1,792 Hover/Click
Apr24 231115 77.57 77.57 76.30 76.56 -0.93 12,202 18,125 -133 Hover/Click
May24 231115 77.19 77.21 76.19 76.36 -0.84 5,378 11,178 +204 Hover/Click
Jun24 231115 76.86 77.00 75.95 76.11 -0.76 17,047 65,367 +4,133 Hover/Click
Jul24 231115 76.38 76.38 75.82 75.82 -0.69 505 14,598 -6 Hover/Click
Aug24 231115 75.71 75.71 75.42 75.49 -0.63 792 12,788 -91 Hover/Click
Sep24 231115 75.00 75.13 75.00 75.13 -0.59 1,940 28,567 +509 Hover/Click
Oct24 231115 74.74 74.77 74.74 74.77 -0.54 912 9,774 +269 Hover/Click
Nov24 231115 74.39 74.41 74.39 74.41 -0.50 169 9,017 -23 Hover/Click
Dec24 231115 74.51 74.59 73.96 74.06 -0.47 4,732 71,731 +542 Hover/Click
Jan25 231115 73.67 73.67 73.67 73.67 -0.44 29 7,834 -23 Hover/Click
Feb25 231115 73.30 73.30 73.30 73.30 -0.41 26 3,546 -7 Hover/Click
Mar25 231115 72.95 72.95 72.95 72.95 -0.39 61 3,495 -1 Hover/Click
Total Volume and Open Interest 210,624 612,369 +3,350  
US Dollar Index(ICE) Weekly Monthly
Dec23 231115 104.045 104.370 103.810 104.265 +0.357 30,999 38,084 -2,414 Hover/Click
Mar24 231115 103.660 103.990 103.500 103.895 +0.357 128 746 +2 Hover/Click
Jun24 231115 103.525 103.525 103.525 103.525 +0.357 1 7 +1 Hover/Click
Total Volume and Open Interest 31,129 38,842 -2,410  
Australian Dollar(CME) Weekly Monthly
Dec23 231115 65.08 65.56 64.90 65.17 +0.02 138,374 196,350 +3,447 Hover/Click
Mar24 231115 65.29 65.65 65.08 65.34 +0.02 475 720 +74 Hover/Click
Jun24 231115 65.48 65.66 65.22 65.47 +0.02 2 111 -2 Hover/Click
Total Volume and Open Interest 138,904 197,469 +3,491  
British Pound(CME) Weekly Monthly
Dec23 231115 124.98 125.23 124.06 124.21 -0.82 146,811 212,669 +1,113 Hover/Click
Mar24 231115 125.10 125.30 124.16 124.29 -0.82 519 2,607 -10 Hover/Click
Jun24 231115 125.03 125.03 124.28 124.37 -0.80 15 290 +14 Hover/Click
Total Volume and Open Interest 148,659 216,411 +1,189  
Canadian Dollar(CME) Weekly Monthly
Dec23 231115 73.07 73.27 72.97 73.12 +0.07 90,869 199,542 -7,578 Hover/Click
Mar24 231115 73.13 73.38 73.10 73.23 +0.07 584 4,735 +277 Hover/Click
Jun24 231115 73.22 73.45 73.20 73.33 +0.07 90 1,050 +78 Hover/Click
Sep24 231115 73.42 73.49 73.32 73.42 +0.07 0 259 +0 Hover/Click
Total Volume and Open Interest 91,569 205,982 -7,279  
Japanese Yen(CME) Weekly Monthly
Dec23 231115 66.82 66.99 66.38 66.40 -0.46 218,647 270,230 -10,091 Hover/Click
Mar24 231115 67.85 67.99 67.39 67.40 -0.47 460 2,471 +36 Hover/Click
Jun24 231115 68.77 68.86 68.35 68.36 -0.47 6 160 +2 Hover/Click
Total Volume and Open Interest 219,738 273,763 -9,854  
Swiss Franc(CME) Weekly Monthly
Dec23 231115 112.89 113.35 112.71 112.98 +0.05 31,541 58,316 -447 Hover/Click
Mar24 231115 114.15 114.40 113.88 114.13 +0.05 98 743 +31 Hover/Click
Jun24 231115 115.24 115.49 115.14 115.24 +0.06 0 137 +0 Hover/Click
Total Volume and Open Interest 31,661 59,464 -394  
EuroFX(CME) Weekly Monthly
Dec23 231115 108.92 109.01 108.46 108.61 -0.36 316,911 682,884 +14,040 Hover/Click
Mar24 231115 109.43 109.45 108.92 109.06 -0.36 1,834 11,726 +63 Hover/Click
Jun24 231115 109.73 109.87 109.42 109.51 -0.36 147 2,471 +139 Hover/Click
Total Volume and Open Interest 319,486 702,463 +14,355  
Mexican Peso(CME) Weekly Monthly
Dec23 231115 573.00 575.25 570.88 574.50 +1.75 66,521 228,658 +2,160 Hover/Click
Mar24 231115 564.75 566.25 562.38 565.75 +1.88 66 125 +62 Hover/Click
Total Volume and Open Interest 66,588 228,809 +2,222  
Brazilian Real(CME) Weekly Monthly
Dec23 231115 205.30 207.45 204.75 205.35 +0.05 10,278 67,679 +1,795 Hover/Click
Jan24 231115 205.60 206.20 204.20 204.65 unch 126 351 +52  
Feb24 231115 203.85 203.85 203.85 203.85 -0.15        
Mar24 231115 203.25 203.25 203.25 203.25 -0.15       Hover/Click
Total Volume and Open Interest 10,404 68,030 +1,847  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231115 115~080 115~230 113~300 114~080 -1~060 578,890 1,337,707 +815 Hover/Click
Mar24 231115 115~140 115~240 113~300 114~080 -1~060 3,977 16,429 +1,588 Hover/Click
Jun24 231115 114~160 114~160 114~160 114~160 -1~060 0 1 +0 Hover/Click
Total Volume and Open Interest 582,867 1,354,137 +2,403  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231115 108~255 108~305 108~025 108~070 -0~220 2,641,567 4,683,123 +103,387 Hover/Click
Mar24 231115 109~055 109~125 108~140 108~185 -0~220 38,791 60,085 +18,650 Hover/Click
Jun24 231115 109~175 109~175 109~105 109~105 -0~220 0 9 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231115 105~290 106~014 105~150 105~182 -0~142 1,826,707 5,955,361 +17,090 Hover/Click
Mar24 231115 106~122 106~162 105~290 106~000 -0~152 73,327 129,106 +28,435 Hover/Click
Jun24 231115 106~150 106~150 106~150 106~150 -0~152 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231115 101~202 101~211 101~137 101~152 -0~061 1,050,355 4,136,160 -6,715 Hover/Click
Mar24 231115 102~020 102~026 101~264 101~280 -0~067 49,046 72,433 +20,377 Hover/Click
Jun24 231115 102~120 102~120 102~086 102~086 -0~067       Hover/Click
Total Volume and Open Interest 1,099,401 4,208,593 +13,662  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231115 94.632 94.640 94.620 94.622 -0.013 619,774 1,438,861 -25,501  
Mar24 231115 94.790 94.800 94.735 94.745 -0.050 674,233 1,131,990 -34,492  
Jun24 231115 95.075 95.090 94.965 94.990 -0.095 657,856 1,026,729 +7,497  
Sep24 231115 95.390 95.405 95.245 95.280 -0.120 555,475 929,901 +6,726  
Dec24 231115 95.685 95.715 95.535 95.580 -0.125 676,883 911,376 -40,195  
Mar25 231115 95.955 95.980 95.795 95.840 -0.130 368,635 525,357 -2,347  
Jun25 231115 96.120 96.160 95.980 96.020 -0.130 305,322 561,396 -6,343  
Sep25 231115 96.220 96.250 96.080 96.115 -0.125 265,558 556,607 -3,333  
Dec25 231115 96.245 96.280 96.115 96.145 -0.120 286,946 572,070 -22,598  
Mar26 231115 96.235 96.270 96.115 96.140 -0.120 204,544 365,741 +1,449  
Jun26 231115 96.230 96.265 96.110 96.135 -0.110 153,347 301,187 +4,127  
Sep26 231115 96.215 96.250 96.105 96.125 -0.110 142,313 294,600 +9,503  
Dec26 231115 96.200 96.235 96.090 96.115 -0.105 93,356 227,499 +9,983  
Mar27 231115 96.180 96.210 96.070 96.095 -0.100 51,447 136,881 -1,625  
Jun27 231115 96.150 96.180 96.045 96.070 -0.095 49,829 122,787 +194  
Sep27 231115 96.120 96.150 96.010 96.040 -0.095 46,780 130,135 -721  
Dec27 231115 96.085 96.115 95.975 96.005 -0.090 53,745 120,145 -2,081  
Mar28 231115 96.040 96.070 95.935 95.960 -0.090 42,984 105,220 -1,417  
Total Volume and Open Interest 446,009 1,666,577 -2,998  
Ultra T-Bond(CBOT)
Dec23 231115 119~22 120~11 117~31 118~13 -1~14 360,393 1,576,506 +2,257  
Mar24 231115 120~20 121~05 118~26 119~07 -1~15 7,171 8,374 +6,235  
Jun24 231115 120~13 120~13 120~13 120~13 -1~15        
Total Volume and Open Interest 367,564 1,584,880 +8,492  
Ultra 10-Yr T-Note(CBOT)
Dec23 231115 112~105 112~180 111~115 111~185 -0~270 641,789 2,034,124 +6,552  
Mar24 231115 112~210 112~260 111~200 111~265 -0~270 6,829 8,800 +4,430  
Jun24 231115 111~195 111~195 111~195 111~195 -0~270        
Total Volume and Open Interest 648,618 2,042,924 +10,982  
30 Day Federal Funds(CBOT)
Nov23 231115 94.670 94.673 94.670 94.673 +0.003 32,455 509,211 +3,939  
Dec23 231115 94.675 94.675 94.665 94.670 unch 26,533 114,482 +2,649  
Jan24 231115 94.670 94.675 94.665 94.670 unch 178,568 372,820 -11,039  
Feb24 231115 94.675 94.685 94.665 94.670 -0.005 183,033 314,725 +1,414  
Mar24 231115 94.705 94.715 94.685 94.690 -0.015 20,091 48,781 +1,210  
Apr24 231115 94.755 94.765 94.725 94.730 -0.030 84,236 207,585 +12,933  
Total Volume and Open Interest 606,055 1,766,824 +21,535  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231115 144.67 145.53 144.61 145.29 +0.63 540 14,935 -23 Hover/Click
Mar24 231115 143.88 144.55 143.88 144.40 +0.63 10 14 -5 Hover/Click
Jun24 231115 144.40 144.40 144.40 144.40 +0.63       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231115 127.04 128.00 125.34 126.26 -0.94 155,076 221,459 +10,077  
Mar24 231115 127.44 127.56 126.26 126.26 -0.94 1,281 3,283 +1,223  
Jun24 231115 126.12 126.12 126.12 126.12 -0.80        
Total Volume and Open Interest 156,357 224,742 +11,300  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231115 130.96 131.22 130.36 130.64 -0.24 1,145,353 1,386,873 +78,496 Hover/Click
Mar24 231115 131.47 131.58 130.74 131.01 -0.23 4,357 11,168 +3,212 Hover/Click
Jun24 231115 130.46 130.46 130.46 130.46 -0.25 0 2 +0 Hover/Click
Total Volume and Open Interest 1,149,710 1,398,043 +81,708  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231115 116.78 116.89 116.50 116.64 -0.07 910,753 1,316,535 +74,207 Hover/Click
Mar24 231115 116.35 116.35 116.07 116.19 -0.07 3,195 16,085 +2,419 Hover/Click
Jun24 231115 117.93 117.93 117.93 117.93 -0.05       Hover/Click
Total Volume and Open Interest 913,948 1,332,620 +76,626  
Euro-Schatz(EUREX)
Dec23 231115 105.14 105.17 105.06 105.08 -0.03 709,689 2,157,473 +55,138  
Mar24 231115 105.52 105.52 105.44 105.46 -0.03 4,721 19,234 +4,144  
Jun24 231115 105.75 105.75 105.75 105.75 +0.04 0 6 +0  
Total Volume and Open Interest 714,410 2,176,713 +59,282  
3-Mth Euribor(EUREX)
Dec23 231115 96.020 96.020 96.020 96.020 -0.005 3,213 328 +137  
Mar24 231115 96.160 96.160 96.145 96.145 -0.015 3,577 382 -152  
Jun24 231115 96.420 96.420 96.400 96.400 -0.015 7,971 518 -328  
Total Volume and Open Interest 51,866 3,074 -1,044  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231115 96~31 97~04 95~30 96~09 -0~15 217,778 466,676 +2,151 Hover/Click
Mar24 231115 96~24 96~24 96~08 96~13 -0~16 4,105 5,055 +3,249 Hover/Click
Total Volume and Open Interest 221,883 471,731 +5,400  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231115 96.020 96.030 96.015 96.015 -0.010 154,658 644,460 -858  
Mar24 231115 96.155 96.165 96.140 96.145 -0.015 199,198 682,494 +6,585  
Jun24 231115 96.420 96.430 96.385 96.400 -0.015 179,479 562,525 -470  
Total Volume and Open Interest 1,436,225 4,105,944 +13,070  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231115 95.56 95.60 95.56 95.60 +0.03 13,438 260,224 -618  
Mar24 231115 95.41 95.49 95.38 95.47 +0.06 26,418 265,398 +4,635  
Jun24 231115 95.35 95.45 95.32 95.43 +0.08 15,195 211,583 +465  
Sep24 231115 95.36 95.49 95.34 95.47 +0.11 8,584 145,138 +1,143  
Dec24 231115 95.42 95.57 95.40 95.55 +0.13 13,937 131,247 +1,474  
Mar25 231115 95.50 95.66 95.47 95.64 +0.14 9,868 79,770 +1,868  
Jun25 231115 95.57 95.74 95.54 95.72 +0.15 5,469 69,912 -236  
Sep25 231115 95.63 95.80 95.60 95.78 +0.15 3,439 54,253 +768  
Dec25 231115 95.78 95.82 95.76 95.82 +0.16 10 5,141 +0  
Mar26 231115 95.81 95.83 95.81 95.83 +0.16 10 2,037 +0  
Total Volume and Open Interest 96,378 1,225,573 +9,499  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231115 95.33 95.49 95.31 95.46 +0.13 103,360 1,280,850 +5,176  
Mar24 231115 95.46 95.46 95.46 95.46 +0.13        
Total Volume and Open Interest 103,360 1,280,850 +5,176  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231115 95.69 95.84 95.69 95.82 +0.12 125,563 848,684 +10,140  
Mar24 231115 95.86 95.86 95.86 95.86 +0.13        
Total Volume and Open Interest 125,563 848,684 +10,140  
Gold(CMX) Weekly Monthly
Dec23 231115 1966.9 1979.2 1958.8 1964.3 -2.2 180,741 228,244 -274 Hover/Click
Feb24 231115 1987.0 1999.1 1979.0 1984.3 -2.1 19,880 192,333 +4,748 Hover/Click
Apr24 231115 2005.5 2017.7 1999.6 2003.6 -2.0 2,138 28,575 -371 Hover/Click
Jun24 231115 2025.0 2037.8 2019.6 2023.5 -1.9 1,747 19,088 +179 Hover/Click
Aug24 231115 2047.5 2055.7 2038.8 2041.5 -1.7 864 7,284 +333 Hover/Click
Oct24 231115 2068.3 2071.5 2055.4 2059.2 -1.8 217 744 -35 Hover/Click
Dec24 231115 2080.1 2090.8 2073.7 2077.1 -1.5 499 5,936 +403 Hover/Click
Feb25 231115 2094.4 2094.4 2094.4 2094.4 -1.3 8 107 +0 Hover/Click
Apr25 231115 2109.9 2109.9 2109.9 2109.9 -1.3 5 99 +0 Hover/Click
Jun25 231115 2126.0 2126.0 2126.0 2126.0 -1.3 104 958 +98 Hover/Click
Aug25 231115 2142.3 2142.3 2142.3 2142.3 -1.3 2 6 +2 Hover/Click
Total Volume and Open Interest 206,322 486,634 +5,123  
Silver(CMX) Weekly Monthly
Dec23 231115 2316.0 2371.0 2309.5 2353.8 +40.6 76,297 64,474 -2,856 Hover/Click
Mar24 231115 2349.5 2404.0 2343.0 2387.7 +41.1 15,340 56,810 +2,970 Hover/Click
May24 231115 2373.0 2426.0 2368.0 2411.2 +41.3 372 8,118 +84 Hover/Click
Jul24 231115 2396.5 2447.5 2396.5 2434.1 +41.2 92 3,219 +28 Hover/Click
Sep24 231115 2457.4 2457.4 2457.4 2457.4 +41.1 65 592 +2 Hover/Click
Dec24 231115 2482.0 2490.3 2472.5 2490.3 +41.1 34 434 +8 Hover/Click
Mar25 231115 2528.7 2528.7 2528.7 2528.7 +41.1 0 1 +0 Hover/Click
Total Volume and Open Interest 92,838 134,826 +690  
Platinum(NYMEX) Weekly Monthly
Jan24 231115 890.4 908.1 886.5 902.0 +9.2 31,989 78,211 -3,401 Hover/Click
Apr24 231115 898.5 914.0 894.2 908.3 +9.0 1,027 6,548 +41 Hover/Click
Jul24 231115 905.3 920.2 902.5 914.8 +8.4 141 487 +13 Hover/Click
Oct24 231115 910.5 921.7 909.1 921.7 +8.3 63 469 +2 Hover/Click
Total Volume and Open Interest 33,304 85,870 -3,335  
Palladium(NYMEX) Weekly Monthly
Dec23 231115 1019.50 1054.00 1005.50 1040.30 +13.70 6,146 17,859 -873 Hover/Click
Mar24 231115 1029.50 1059.00 1010.00 1044.70 +13.70 2,286 9,397 +1,053 Hover/Click
Jun24 231115 1041.50 1053.00 1041.50 1052.20 +13.00 10 113 +0 Hover/Click
Total Volume and Open Interest 8,448 27,381 +178  
Copper(CMX) Weekly Monthly
Dec23 231115 367.70 372.50 366.80 371.85 +3.50 102,759 80,216 -10,767 Hover/Click
Mar24 231115 371.50 375.95 370.85 375.50 +3.35 34,432 80,156 +1,386 Hover/Click
May24 231115 374.05 378.40 374.00 378.00 +3.25 5,977 19,894 -856 Hover/Click
Jul24 231115 377.55 380.70 376.35 380.35 +3.25 2,141 14,076 +216 Hover/Click
Sep24 231115 378.50 382.80 378.50 382.45 +3.30 421 2,675 -30 Hover/Click
Total Volume and Open Interest 147,039 206,072 -9,799  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231115 34924 35103 34898 35050 +163 158,881 100,058 +320 Hover/Click
Mar24 231115 35260 35422 35224 35374 +167 496 948 +145 Hover/Click
Jun24 231115 35591 35682 35591 35642 +193 4 22 +3 Hover/Click
Sep24 231115 35683 35683 35683 35683 +159 0 2 +0 Hover/Click
Total Volume and Open Interest 159,381 101,030 +468  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231115 34923 35104 34899 35050 +163 87,788 22,621 -508 Hover/Click
Mar24 231115 35368 35424 35220 35374 +167 794 1,434 +96 Hover/Click
Jun24 231115 35649 35652 35576 35642 +193 4 17 -2 Hover/Click
Sep24 231115 35683 35683 35683 35683 +159       Hover/Click
Total Volume and Open Interest 88,586 24,072 -414  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231115 4515.50 4541.25 4510.75 4519.25 +8.25 1,901,847 2,147,782 +130 Hover/Click
Mar24 231115 4566.00 4589.50 4560.25 4568.75 +8.75 10,959 37,351 +2,601 Hover/Click
Jun24 231115 4618.50 4637.50 4612.75 4620.00 +9.25 287 4,188 +91 Hover/Click
Sep24 231115 4669.00 4669.00 4663.00 4665.75 +10.50 149 1,290 +143 Hover/Click
Total Volume and Open Interest 1,913,743 2,192,899 +2,992  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231115 4515.00 4542.00 4510.75 4519.25 +8.25 842,775 148,584 +159 Hover/Click
Mar24 231115 4566.00 4590.00 4560.25 4568.75 +8.75 4,070 4,350 +255 Hover/Click
Jun24 231115 4616.25 4638.00 4613.50 4620.00 +9.25 102 438 +38 Hover/Click
Sep24 231115 4665.75 4665.75 4665.75 4665.75 +10.50 4 22 +2 Hover/Click
Total Volume and Open Interest 846,954 153,412 +457  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231115 15895.00 16049.50 15832.25 15889.25 +9.50 656,099 269,116 +3,223 Hover/Click
Mar24 231115 16095.25 16246.00 16030.00 16088.75 +10.50 1,339 4,445 -203 Hover/Click
Jun24 231115 16295.00 16409.75 16235.50 16293.50 +26.50 28 99 +18 Hover/Click
Total Volume and Open Interest 657,466 273,787 +3,038  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231115 15894.25 16049.00 15832.00 15889.25 +9.50 1,016,422 104,598 +9,381 Hover/Click
Mar24 231115 16092.75 16246.00 16032.50 16088.75 +10.50 4,175 4,371 +170 Hover/Click
Jun24 231115 16311.00 16434.25 16242.25 16293.50 +26.50 176 310 +20 Hover/Click
Total Volume and Open Interest 1,020,775 109,309 +9,572  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231115 2542.50 2576.90 2537.60 2549.70 +11.40 20,464 40,680 +539 Hover/Click
Mar24 231115 2567.20 2567.20 2567.20 2567.20 +12.20 0 2 +0 Hover/Click
Jun24 231115 2587.70 2587.70 2587.70 2587.70 +12.30       Hover/Click
Total Volume and Open Interest 20,464 40,682 +539  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 82,508 0 -73,339  
Dec23 231115 15.65 15.66 15.30 15.35 -0.39 116,152 204,180 +14,317  
Jan24 231115 17.07 17.08 16.75 16.83 -0.26 41,029 76,981 +5,297  
Feb24 231115 17.65 17.66 17.35 17.40 -0.35 24,928 35,682 +4,242  
Total Volume and Open Interest 287,066 356,972 -46,584  
S & P 600(CME)
Dec23 231115 1181.30 1196.30 1181.30 1181.30 +3.10 0 777 +0  
Mar24 231115 1193.90 1193.90 1193.90 1193.90 +2.70        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231115 1807.90 1838.50 1801.60 1808.50 +3.30 399,970 550,877 +1,195 Hover/Click
Mar24 231115 1827.90 1857.30 1821.40 1827.30 +3.30 469 1,777 +40 Hover/Click
Jun24 231115 1852.00 1872.60 1842.40 1844.70 +4.00 2 10 +2 Hover/Click
Total Volume and Open Interest 400,441 552,664 +1,237  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231115 1807.10 1838.50 1801.30 1808.50 +3.30 105,336 23,503 +1,821 Hover/Click
Mar24 231115 1827.00 1856.50 1821.00 1827.30 +3.30 706 931 +17 Hover/Click
Jun24 231115 1845.00 1874.70 1844.50 1844.70 +4.00 36 33 +15 Hover/Click
Total Volume and Open Interest 106,078 24,467 +1,853  
Nikkei 225(CME)
Dec23 231115 33260 33610 33210 33400 +180 5,641 16,123 +482  
Mar24 231115 33255 33545 33185 33360 +175 11 87 +1  
Total Volume and Open Interest 5,652 16,210 +483  
Nikkei 225(SGX) Weekly Monthly
Dec23 231115 32710 33565 32680 33460 +770 30,648 124,550 -487  
Mar24 231115 32845 33410 32845 33375 +770 8 3,145 +11  
Jun24 231115 32525 33135 32525 33135 +765 2 2,317 -2  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231115 32700 33565 32695 33450 +740 628,350 371,779 +687  
Mar24 231115 32615 33480 32615 33370 +750 30,038 26,644 -459  
Jun24 231115 32400 33205 32370 33100 +740 434 2,541 -23  
Total Volume and Open Interest 667,677 435,591 +1,465  
Nikkei 225(JPX)
Dec23 231115 32700 33560 32700 33450 +740 38,511 224,159 +1,608  
Mar24 231115 32650 33470 32630 33370 +750 542 19,680 -10  
Jun24 231115 32750 33200 32750 33100 +740 1 13,987 +187  
Total Volume and Open Interest 39,054 303,090 +1,885  
Nikkei 225(CME) Yen
Dec23 231115 33210 33600 33200 33385 +175 31,130 62,112 +1,077  
Mar24 231115 33195 33500 33120 33300 +180 27 4,623 +3  
Jun24 231115 33065 33065 33065 33065 +180        
Total Volume and Open Interest 31,157 66,736 +1,080  
Nikkei 225(CME) e-Mini Yen
Dec23 231115 33385 33385 33385 33385 +175        
Mar24 231115 33300 33300 33300 33300 +180 0 1 +0  
Jun24 231115 33065 33065 33065 33065 +180        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231115 7216.5 7249.0 7195.0 7213.0 +23.5 155,578 176,549 -9,511  
Dec23 231115 7224.0 7261.0 7202.5 7225.0 +24.0 105,116 30,144 +26,904  
Jan24 231115 7271.0 7271.5 7246.5 7246.5 +24.5        
Mar24 231115 7289.5 7289.5 7289.5 7289.5 +25.0 0 1 +0  
Jun24 231115 7188.0 7188.0 7188.0 7188.0 +25.0        
Sep24 231115 7245.5 7245.5 7245.5 7245.5 +25.0        
Total Volume and Open Interest 260,694 206,695 +17,393  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231115 17419 18155 17404 18117 +715 94,360 119,328 -245  
Dec23 231115 17500 18231 17500 18200 +716 889 17,522 -20  
Jan24 231115 17859 18278 17859 18278 +718 1 3 +1  
Total Volume and Open Interest 95,325 140,109 -229  
DAX(EUREX) Weekly Monthly
Dec23 231115 15688.0 15820.0 15665.0 15805.0 +129.0 73,626 73,698 +6,497  
Mar24 231115 15836.0 15975.0 15836.0 15973.0 +132.0 44 148 +15  
Jun24 231115 16206.0 16206.0 16206.0 16206.0 +133.0 0 13 +0  
Total Volume and Open Interest 73,731 73,920 +6,573  
Mini-DAX(EUREX)
Dec23 231115 15690.0 15817.0 15665.0 15805.0 +129.0 46,783 16,346 +1,333  
Mar24 231115 15871.0 15991.0 15858.0 15973.0 +132.0 74 186 +29  
Jun24 231115 16163.0 16206.0 16163.0 16206.0 +133.0 1 15 +1  
Total Volume and Open Interest 46,858 16,547 +1,363  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231115 4308 4337 4302 4326 +19 1,054,978 3,064,463 +74,477  
Mar24 231115 4344 4366 4344 4358 +19 308 47,713 +116  
Jun24 231115 4303 4303 4303 4303 +20 0 15,469 +0  
Total Volume and Open Interest 1,055,286 3,130,899 +74,593  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231115 10746 10783 10714 10720 -2 32,845 153,767 +4,182  
Mar24 231115 10686 10724 10663 10663 -2 17 1,445 +8  
Jun24 231115 10544 10544 10544 10544 -4 0 540 +0  
Total Volume and Open Interest 32,862 155,915 +4,190  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231115 7444.50 7546.50 7439.00 7493.00 +34.00 101,699 507,633 -104  
Mar24 231115 7520.00 7520.00 7512.50 7512.50 +34.50 39 4,378 +26  
Jun24 231115 7527.50 7527.50 7527.50 7527.50 +34.00 0 949 +0  
Total Volume and Open Interest 101,738 512,961 -78  
SPI 200(SFE) Weekly Monthly
Dec23 231115 7024.0 7170.0 7021.0 7132.0 +107.0 44,101 228,587 -1,045  
Mar24 231115 6999.0 7111.0 6998.0 7106.0 +108.0 18 68 +5  
Jun24 231115 7106.0 7106.0 7106.0 7106.0 +108.0 0 125 +0  
Total Volume and Open Interest 44,788 229,473 -403  
FTSE MIB(ISE)
Dec23 231115 29305.00 29440.00 29260.00 29361.00 +136.00 22,363 111,116 +2,282  
Mar24 231115 29555.00 29585.00 29460.00 29541.00 +134.00 59 1,082 +44  
Jun24 231115 29034.00 29034.00 29034.00 29034.00 +132.00 0 3 +0  
Total Volume and Open Interest 22,422 112,201 +2,326  
KOSPI 200(KFE)
Dec23 231115 334.80 335.95 332.20 335.25 +7.45 217,318 282,927 +4,034  
Mar24 231115 332.60 335.15 331.45 334.50 +7.60 808 28,936 -2,037  
Jun24 231115 334.95 334.95 334.95 334.95 +7.35 10 16,189 +102  
Total Volume and Open Interest 218,139 344,338 +2,290  
GSCI(CME) Weekly Monthly
Dec23 231115 564.40 566.55 563.20 563.90 -2.60 14 579 +10  
Jan24 231115 561.40 561.40 561.40 561.40 -2.60        
Feb24 231115 558.90 558.90 558.90 558.90          
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64