Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 16, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231116 1385.00 1387.75 1353.75 1360.25 -24.75 112,125 290,404 +341 Hover/Click
Mar24 231116 1399.00 1402.00 1368.00 1375.00 -24.50 49,911 172,999 +5,627 Hover/Click
May24 231116 1410.00 1413.25 1379.50 1386.50 -24.25 22,572 122,442 +67 Hover/Click
Jul24 231116 1413.50 1416.25 1382.50 1389.25 -24.25 15,947 80,684 +650 Hover/Click
Aug24 231116 1390.25 1390.50 1359.75 1366.25 -21.75 2,076 6,229 +194 Hover/Click
Sep24 231116 1337.00 1338.25 1309.50 1315.50 -19.50 1,651 4,194 -4 Hover/Click
Nov24 231116 1314.00 1316.50 1289.00 1294.75 -19.25 9,136 62,118 +819 Hover/Click
Jan25 231116 1321.25 1322.00 1295.00 1300.50 -19.50 236 2,605 +74 Hover/Click
Mar25 231116 1304.50 1313.25 1289.50 1293.75 -18.50 242 1,938 +65 Hover/Click
May25 231116 1290.00 1310.25 1287.75 1292.75 -17.25 5 1,622 +1 Hover/Click
Jul25 231116 1298.50 1298.50 1290.75 1295.75 -17.00 6 191 +1 Hover/Click
Aug25 231116 1286.25 1286.25 1286.25 1286.25 -17.00 0 1 +0 Hover/Click
Sep25 231116 1256.50 1256.50 1256.50 1256.50 -17.00 0 5 +0 Hover/Click
Nov25 231116 1260.00 1260.00 1243.00 1246.50 -15.50 18 576 +1 Hover/Click
Total Volume and Open Interest 213,927 746,033 +7,838  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231116 469.30 471.60 453.40 466.80 -2.40 46,579 103,062 -7,344 Hover/Click
Jan24 231116 451.90 454.00 438.20 449.20 -2.80 47,937 159,968 +7,542 Hover/Click
Mar24 231116 435.40 438.50 426.00 434.00 -2.90 38,032 119,495 +4,667 Hover/Click
May24 231116 426.20 427.70 416.90 423.50 -2.70 20,387 88,934 +907 Hover/Click
Jul24 231116 422.70 424.10 414.10 420.10 -2.80 11,309 45,598 +187 Hover/Click
Aug24 231116 417.20 418.60 409.40 414.80 -2.40 1,100 6,114 -19 Hover/Click
Sep24 231116 410.30 411.60 403.00 408.00 -2.30 631 4,112 +79 Hover/Click
Oct24 231116 401.00 403.60 395.40 400.40 -2.10 148 5,743 +3 Hover/Click
Dec24 231116 403.00 404.70 396.50 401.60 -2.10 1,827 18,023 +338 Hover/Click
Jan25 231116 395.70 403.10 395.50 400.30 -2.00 15 1,377 +1 Hover/Click
Total Volume and Open Interest 167,965 553,714 +6,361  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231116 53.05 53.06 51.55 51.63 -1.42 67,167 71,230 -13,586 Hover/Click
Jan24 231116 52.41 52.41 50.77 50.84 -1.58 58,241 136,611 +2,507 Hover/Click
Mar24 231116 52.03 52.03 50.47 50.54 -1.49 41,730 112,421 +2,355 Hover/Click
May24 231116 52.04 52.04 50.34 50.41 -1.49 20,537 62,477 +216 Hover/Click
Jul24 231116 51.69 51.69 50.15 50.21 -1.48 14,251 63,998 +1,384 Hover/Click
Aug24 231116 51.15 51.15 49.73 49.79 -1.41 1,613 13,958 +278 Hover/Click
Sep24 231116 50.46 50.60 49.31 49.34 -1.35 929 12,081 +121 Hover/Click
Oct24 231116 49.78 49.97 48.73 48.78 -1.28 339 8,023 +5 Hover/Click
Dec24 231116 49.77 49.77 48.46 48.54 -1.25 1,943 29,635 +298 Hover/Click
Jan25 231116 49.25 49.25 48.36 48.40 -1.24 85 1,400 -34 Hover/Click
Total Volume and Open Interest 206,879 515,467 -6,456  
Canola(WCE) Weekly Monthly
Jan24 231116 718.3 719.5 706.1 706.8 -12.7 23,520 132,201 -2,556 Hover/Click
Mar24 231116 723.9 724.4 711.5 712.4 -12.7 13,710 77,567 -2,134 Hover/Click
May24 231116 727.0 727.7 714.9 715.8 -12.7 3,703 42,357 -473 Hover/Click
Jul24 231116 729.7 729.8 718.0 719.4 -12.0 653 13,656 -53 Hover/Click
Nov24 231116 714.9 714.9 703.3 705.7 -12.4 161 7,533 +75 Hover/Click
Jan25 231116 706.8 706.8 706.8 706.8 -12.4 17 138 +17 Hover/Click
Total Volume and Open Interest 41,764 273,462 -5,124  
Corn(CBOT) Weekly Monthly
Dec23 231116 471.00 476.25 465.25 474.75 +4.00 245,509 419,785 -28,257 Hover/Click
Mar24 231116 488.75 494.25 483.50 493.25 +4.75 188,610 520,627 +31,348 Hover/Click
May24 231116 498.75 504.00 493.50 503.50 +5.00 49,892 141,366 -3,464 Hover/Click
Jul24 231116 507.00 511.75 502.00 511.50 +4.50 38,452 161,341 -3,555 Hover/Click
Sep24 231116 507.75 511.75 503.25 511.50 +4.00 5,525 57,087 +562 Hover/Click
Dec24 231116 512.50 516.25 508.25 515.75 +3.50 10,806 132,519 +2,121 Hover/Click
Mar25 231116 523.00 526.50 518.50 526.00 +3.25 237 5,705 +29 Hover/Click
May25 231116 525.00 531.00 523.75 530.50 +3.00 23 1,583 +14 Hover/Click
Jul25 231116 527.00 530.25 523.00 530.00 +3.00 58 2,873 +32 Hover/Click
Sep25 231116 510.75 514.00 510.50 514.00 +2.00 30 83 +5 Hover/Click
Total Volume and Open Interest 539,297 1,447,833 -1,100  
Wheat(CBOT) Weekly Monthly
Dec23 231116 562.25 562.50 547.00 553.50 -7.00 83,309 108,268 -17,003 Hover/Click
Mar24 231116 590.25 590.75 575.25 581.00 -7.00 80,042 195,966 +16,132 Hover/Click
May24 231116 606.50 606.50 591.50 596.50 -7.00 19,577 52,276 +1,535 Hover/Click
Jul24 231116 620.50 621.00 606.25 610.00 -8.00 8,847 56,137 +276 Hover/Click
Sep24 231116 632.00 632.50 621.25 624.50 -8.25 1,689 11,284 +239 Hover/Click
Dec24 231116 647.25 648.50 638.00 641.25 -7.75 968 12,696 -42 Hover/Click
Total Volume and Open Interest 194,631 438,174 +1,215  
Wheat(KCBT) Weekly Monthly
Dec23 231116 639.00 644.00 626.75 627.25 -12.50 25,848 50,694 -7,433 Hover/Click
Mar24 231116 645.75 651.75 634.25 636.00 -12.25 28,157 108,767 +9,001 Hover/Click
May24 231116 651.75 657.50 640.50 642.00 -12.75 7,030 35,991 +236 Hover/Click
Jul24 231116 659.25 662.75 646.50 647.75 -13.00 2,052 26,424 -76 Hover/Click
Sep24 231116 672.75 672.75 657.25 658.00 -12.50 270 4,323 +67 Hover/Click
Dec24 231116 681.00 684.50 670.00 670.50 -12.75 32 3,065 +13 Hover/Click
Mar25 231116 680.00 689.00 675.75 675.75 -12.25 2 373 +0 Hover/Click
Total Volume and Open Interest 63,395 229,731 +1,808  
Wheat(MGE) Weekly Monthly
Dec23 231116 733.00 736.75 725.50 726.00 -9.25 6,416 24,391 -3,593 Hover/Click
Mar24 231116 744.00 749.75 739.25 740.50 -7.50 8,109 35,359 +2,097 Hover/Click
May24 231116 753.00 759.00 747.50 749.00 -6.50 1,544 6,723 +280 Hover/Click
Jul24 231116 761.25 768.00 754.50 756.25 -6.00 285 3,210 +67 Hover/Click
Sep24 231116 762.00 776.75 762.00 764.25 -4.75 54 2,659 +3 Hover/Click
Dec24 231116 771.25 784.00 770.00 775.75 -2.75 12 719 +0 Hover/Click
Total Volume and Open Interest 16,420 73,083 -1,146  
Oats(CBOT) Weekly Monthly
Dec23 231116 352.25 353.50 343.50 351.25 -0.50 233 2,186 -79 Hover/Click
Mar24 231116 367.50 371.75 360.50 369.00 -1.25 295 2,368 +67 Hover/Click
May24 231116 375.00 379.75 375.00 379.75 -1.25 1 258 +1 Hover/Click
Jul24 231116 381.00 386.75 381.00 386.75 -0.25 0 72 +0 Hover/Click
Total Volume and Open Interest 529 4,935 -11  
Rough Rice(CBOT) Weekly Monthly
Nov23 231114 16.89 16.89 16.73 16.73 -0.12 23 314 -3 Hover/Click
Jan24 231116 16.92 17.43 16.85 17.25 +0.31 963 8,736 +50 Hover/Click
Mar24 231116 17.17 17.61 17.17 17.44 +0.30 61 947 -1 Hover/Click
May24 231116 17.69 17.69 17.60 17.60 +0.25 0 6 +0 Hover/Click
Total Volume and Open Interest 1,050 10,361 +75  
Live Cattle(CME) Weekly Monthly
Dec23 231116 177.535 177.630 174.380 174.750 -3.035 11,433 48,059 -2,716 Hover/Click
Feb24 231116 178.500 178.580 175.050 175.330 -3.455 17,456 106,393 +1,478 Hover/Click
Apr24 231116 180.235 180.350 176.950 177.100 -3.385 7,406 53,714 -75 Hover/Click
Jun24 231116 174.700 174.735 171.900 172.200 -2.835 5,081 38,791 +604 Hover/Click
Aug24 231116 174.950 174.985 172.250 172.435 -2.800 3,292 18,925 +468 Hover/Click
Oct24 231116 180.285 180.285 177.380 177.580 -2.720 1,161 8,167 +92 Hover/Click
Total Volume and Open Interest 46,555 284,096 +146  
Feeder Cattle(CME) Weekly Monthly
Nov23 231116 229.600 230.000 229.130 229.380 -0.055 985 3,059 -446 Hover/Click
Jan24 231116 230.700 230.700 226.550 227.500 -3.400 6,344 22,783 -83 Hover/Click
Mar24 231116 233.500 233.500 229.380 230.100 -3.400 3,613 9,640 +568 Hover/Click
Apr24 231116 237.200 237.235 233.130 233.700 -3.600 2,150 5,813 +140 Hover/Click
May24 231116 240.650 240.650 236.500 237.050 -3.800 1,234 4,550 -106 Hover/Click
Aug24 231116 252.800 252.800 249.485 249.935 -3.465 665 3,837 +117 Hover/Click
Sep24 231116 254.500 254.500 251.250 251.535 -3.715 111 934 +15 Hover/Click
Total Volume and Open Interest 15,126 50,888 +220  
Lean Hogs(CME) Weekly Monthly
Dec23 231116 71.030 71.600 70.100 71.480 +0.430 20,690 44,122 -4,871 Hover/Click
Feb24 231116 74.800 75.700 73.900 75.630 +0.730 14,264 72,607 +1,683 Hover/Click
Apr24 231116 81.000 81.630 79.980 81.450 +0.200 5,669 35,888 +694 Hover/Click
May24 231116 85.980 86.700 85.500 86.680 +0.030 63 1,274 -6  
Jun24 231116 94.330 94.650 93.330 94.600 +0.120 2,659 15,391 -32 Hover/Click
Jul24 231116 95.830 96.200 94.800 96.130 +0.230 1,812 12,221 +206 Hover/Click
Aug24 231116 95.680 96.250 94.830 96.200 +0.520 850 5,745 +76 Hover/Click
Oct24 231116 83.100 83.630 82.350 83.400 +0.320 448 3,326 +56 Hover/Click
Total Volume and Open Interest 46,550 191,785 -2,221  
Class III Milk(CME) Weekly Monthly
Nov23 231116 17.16 17.17 17.14 17.15 +0.05 84 3,545 +12 Hover/Click
Dec23 231116 17.50 17.51 17.06 17.11 -0.34 755 6,067 -120 Hover/Click
Jan24 231116 17.49 17.60 17.16 17.24 -0.25 614 3,049 +27 Hover/Click
Feb24 231116 17.86 17.87 17.60 17.62 -0.31 300 1,714 +78 Hover/Click
Mar24 231116 18.04 18.13 18.04 18.05 -0.19 122 1,334 +50 Hover/Click
Apr24 231116 18.25 18.25 18.25 18.25 -0.01 39 971 +20 Hover/Click
May24 231116 18.30 18.43 18.30 18.40 +0.08 35 898 +5 Hover/Click
Jun24 231116 18.45 18.45 18.42 18.42 +0.02 35 916 +18 Hover/Click
Jul24 231116 18.60 18.60 18.59 18.60 -0.04 32 660 -10 Hover/Click
Aug24 231116 18.65 18.65 18.65 18.65 unch 27 665 -5 Hover/Click
Sep24 231116 18.72 18.72 18.72 18.72 -0.02 28 651 -9 Hover/Click
Oct24 231116 18.72 18.79 18.70 18.79 +0.07 9 425 +4 Hover/Click
Nov24 231116 18.72 18.75 18.70 18.75 +0.01 9 401 +4 Hover/Click
Total Volume and Open Interest 2,102 21,747 +81  
Cocoa(ICE) Weekly Monthly
Dec23 231116 3974 4040 3974 4004 +65 10,180 24,453 -6,323 Hover/Click
Mar24 231116 4026 4075 4019 4043 +51 25,829 147,700 +646 Hover/Click
May24 231116 4011 4051 3998 4023 +51 8,518 54,452 +246 Hover/Click
Jul24 231116 3984 4016 3964 3985 +41 2,602 38,947 +406 Hover/Click
Sep24 231116 3940 3954 3906 3925 +29 986 14,018 +94 Hover/Click
Dec24 231116 3824 3857 3811 3819 +16 517 10,651 +26 Hover/Click
Mar25 231116 3765 3771 3726 3733 +4 81 2,974 +19 Hover/Click
Total Volume and Open Interest 48,720 293,691 -4,881  
Coffee "C"(ICE) Weekly Monthly
Dec23 231116 181.50 182.20 175.70 176.10 -4.70 8,510 12,297 -5,074 Hover/Click
Mar24 231116 175.35 176.35 170.55 171.20 -3.95 30,587 103,598 +4,748 Hover/Click
May24 231116 175.00 176.00 170.60 171.30 -3.70 11,647 41,359 +2,571 Hover/Click
Jul24 231116 176.25 176.50 171.35 172.05 -3.60 3,090 12,955 +297 Hover/Click
Sep24 231116 176.95 177.15 172.35 172.95 -3.55 875 6,747 +71 Hover/Click
Dec24 231116 178.35 178.50 173.65 174.35 -3.55 576 11,686 +379 Hover/Click
Total Volume and Open Interest 55,384 192,062 +3,018  
Orange Juice(ICE) Weekly Monthly
Jan24 231116 400.00 408.00 400.00 408.00 +10.00 934 7,316 +122 Hover/Click
Mar24 231116 383.20 393.20 383.20 393.05 +9.85 274 1,249 +128 Hover/Click
May24 231116 377.00 383.65 377.00 382.50 +8.85 18 323 +7 Hover/Click
Jul24 231116 369.00 374.25 369.00 374.25 +8.75 2 73 -2 Hover/Click
Sep24 231116 362.40 362.40 361.15 361.15 +8.75 0 5 +0 Hover/Click
Nov24 231116 349.55 349.55 349.55 349.55 +8.75 0 1 +0 Hover/Click
Total Volume and Open Interest 1,228 8,975 +255  
Sugar #11(ICE) Weekly Monthly
Mar24 231116 27.10 27.42 27.01 27.19 +0.04 56,042 429,383 -3,434 Hover/Click
May24 231116 25.77 26.05 25.69 25.86 +0.05 17,824 151,209 -473 Hover/Click
Jul24 231116 24.74 24.98 24.63 24.79 +0.05 10,562 115,496 +2,577 Hover/Click
Oct24 231116 24.24 24.46 24.13 24.27 +0.04 3,509 82,401 -74 Hover/Click
Mar25 231116 24.16 24.35 24.06 24.16 +0.01 930 34,462 -50 Hover/Click
May25 231116 22.87 23.04 22.74 22.81 -0.07 134 16,337 +47 Hover/Click
Jul25 231116 21.87 22.00 21.67 21.76 -0.12 52 11,325 +0 Hover/Click
Oct25 231116 21.49 21.58 21.25 21.36 -0.14 45 9,797 +15 Hover/Click
Mar26 231116 21.54 21.54 21.27 21.34 -0.13 21 4,335 +4 Hover/Click
Total Volume and Open Interest 89,119 858,996 -1,388  
London Cocoa(LCE) Weekly Monthly
Dec23 231116 3520 3565 3520 3555 +45 1,807 54,256 -30 Hover/Click
Mar24 231116 3456 3505 3455 3488 +43 8,386 150,726 -1,129 Hover/Click
May24 231116 3309 3355 3309 3339 +40 4,725 56,003 +74 Hover/Click
Jul24 231116 3175 3217 3175 3195 +29 4,130 48,468 +389 Hover/Click
Sep24 231116 3091 3129 3086 3101 +18 1,717 25,853 +17 Hover/Click
Dec24 231116 2972 3001 2962 2969 +4 1,295 25,494 -240 Hover/Click
Mar25 231116 2944 2980 2939 2943 +2 419 21,052 +204 Hover/Click
Total Volume and Open Interest 22,481 382,835 -713  
London Sugar(LCE) Weekly Monthly
Mar24 231116 733.50 739.70 730.30 733.70 -0.90 5,872 44,220 -1 Hover/Click
May24 231116 715.90 723.30 714.30 716.50 -0.20 2,195 20,194 -2 Hover/Click
Aug24 231116 688.90 695.70 686.50 688.40 -0.80 464 7,328 +35 Hover/Click
Oct24 231116 666.70 673.00 664.40 665.90 -0.90 115 3,427 +28 Hover/Click
Dec24 231116 653.00 658.40 651.70 652.90 -0.20 12 2,473 +8 Hover/Click
Total Volume and Open Interest 8,659 79,540 -5,855  
Cotton(ICE) Weekly Monthly
Dec23 231116 78.23 79.49 77.91 78.68 +0.27 8,681 21,606 -5,725 Hover/Click
Mar24 231116 80.95 81.77 80.25 80.88 -0.13 21,940 98,326 +1,421 Hover/Click
May24 231116 81.54 82.41 81.09 81.63 -0.11 4,987 38,470 +316 Hover/Click
Jul24 231116 82.28 82.90 81.69 82.07 -0.20 1,848 24,902 -56 Hover/Click
Oct24 231116 79.58 79.58 79.58 79.58 -0.09 0 44 +0 Hover/Click
Dec24 231116 78.03 78.52 77.85 78.02 unch 806 22,412 +81 Hover/Click
Total Volume and Open Interest 38,275 206,548 -3,956  
Crude Oil(NYM) Weekly Monthly
Dec23 231116 76.60 76.63 72.16 72.90 -3.76 282,301 96,133 -49,733 Hover/Click
Jan24 231116 76.71 76.80 72.37 73.09 -3.70 253,172 339,112 +19,305 Hover/Click
Feb24 231116 76.73 76.83 72.53 73.19 -3.61 99,245 124,609 +4,691 Hover/Click
Mar24 231116 76.59 76.77 72.62 73.28 -3.44 62,137 112,444 +2,142 Hover/Click
Apr24 231116 76.37 76.59 72.65 73.27 -3.29 19,358 71,201 +447 Hover/Click
May24 231116 76.25 76.40 72.58 73.19 -3.17 11,581 45,963 -215 Hover/Click
Jun24 231116 76.00 76.16 72.42 73.04 -3.07 53,407 154,255 -564 Hover/Click
Jul24 231116 75.66 75.84 72.27 72.81 -3.01 5,527 39,296 +1,209 Hover/Click
Aug24 231116 75.03 75.48 72.05 72.54 -2.94 1,578 41,697 -168 Hover/Click
Sep24 231116 75.01 75.14 71.79 72.23 -2.90 8,861 64,943 +1,214 Hover/Click
Oct24 231116 74.47 74.73 71.48 71.92 -2.85 1,226 34,710 -85 Hover/Click
Nov24 231116 74.14 74.43 71.27 71.64 -2.77 2,469 33,804 -293 Hover/Click
Dec24 231116 73.94 74.10 70.94 71.34 -2.72 32,506 158,421 -937 Hover/Click
Jan25 231116 71.00 71.00 71.00 71.00 -2.67 567 23,847 -73 Hover/Click
Feb25 231116 73.48 73.48 70.68 70.68 -2.62 246 14,376 +118 Hover/Click
Mar25 231116 72.85 72.85 70.10 70.37 -2.58 857 16,639 +152 Hover/Click
Total Volume and Open Interest 864,712 1,620,876 -18,257  
e-miNY Crude Oil(NYM)
Dec23 231116 76.550 76.600 72.175 72.900 -3.750 9,446 2,961 -249  
Jan24 231116 76.675 76.800 72.375 73.100 -3.700 3,969 2,392 +332  
Feb24 231116 76.600 76.800 72.550 73.200 -3.600 78 743 -4  
Mar24 231116 76.000 76.000 72.650 73.275 -3.450 10 166 +2  
Apr24 231116 76.325 76.575 72.650 73.275 -3.275 6 46 +5  
May24 231116 76.150 76.350 72.650 73.200 -3.150 8 14 +1  
Jun24 231116 75.925 76.100 72.475 73.050 -3.050 10 72 +3  
Jul24 231116 75.600 75.800 72.275 72.800 -3.025 3 19 +0  
Aug24 231116 72.550 72.550 72.500 72.550 -2.950 0 10 +0  
Sep24 231116 72.250 72.250 72.250 72.250 -2.875 0 9 +0  
Total Volume and Open Interest 13,544 6,653 +97  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231116 287.09 288.63 273.40 275.02 -11.85 59,995 54,394 -1,456 Hover/Click
Jan24 231116 279.01 280.23 265.99 267.22 -11.89 60,307 71,905 +1,915 Hover/Click
Feb24 231116 275.03 276.13 262.76 263.76 -11.61 23,866 30,593 +571 Hover/Click
Mar24 231116 269.27 271.41 259.10 260.12 -10.93 15,879 36,300 -988 Hover/Click
Apr24 231116 265.64 266.36 254.79 255.84 -10.25 9,376 24,743 +1,612 Hover/Click
May24 231116 260.56 262.68 251.88 252.92 -9.57 4,255 12,308 +605 Hover/Click
Jun24 231116 257.50 260.07 249.77 250.82 -9.01 5,008 23,870 +224 Hover/Click
Jul24 231116 256.22 258.00 249.00 250.07 -8.55 1,765 8,043 +124 Hover/Click
Aug24 231116 257.29 257.74 249.00 250.02 -8.20 1,108 5,247 -53 Hover/Click
Sep24 231116 257.70 258.05 249.59 250.65 -7.91 1,025 8,726 +37 Hover/Click
Oct24 231116 257.49 258.37 250.11 251.01 -7.65 328 3,358 -5 Hover/Click
Nov24 231116 256.08 256.08 249.96 250.54 -7.46 453 2,862 -111 Hover/Click
Dec24 231116 255.63 256.79 248.74 249.43 -7.30 834 15,973 +173 Hover/Click
Jan25 231116 249.00 249.00 248.33 248.33 -7.11 45 1,885 -13 Hover/Click
Total Volume and Open Interest 184,317 306,066 +2,613  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231116 219.92 220.13 209.00 210.11 -10.07 41,137 60,451 -6,131 Hover/Click
Jan24 231116 217.96 217.98 206.97 207.60 -10.43 58,860 105,034 +3,125 Hover/Click
Feb24 231116 217.82 217.91 207.42 208.06 -10.27 23,799 31,770 +1,342 Hover/Click
Mar24 231116 221.40 221.40 209.05 209.78 -10.02 15,323 32,307 +70 Hover/Click
Apr24 231116 237.07 238.05 228.43 229.31 -9.84 6,069 23,037 +918 Hover/Click
May24 231116 238.06 238.23 228.82 229.71 -9.78 4,222 15,666 +841 Hover/Click
Jun24 231116 236.80 237.52 228.19 229.08 -9.66 8,018 24,478 -62 Hover/Click
Jul24 231116 238.73 238.73 226.19 227.04 -9.56 3,287 11,450 +478 Hover/Click
Aug24 231116 231.27 232.21 223.38 224.12 -9.36 1,521 4,858 +125 Hover/Click
Sep24 231116 227.11 227.90 219.74 220.28 -9.06 1,145 5,539 +29 Hover/Click
Total Volume and Open Interest 167,566 329,387 +967  
e-miNY RBOB Gasoline(NYM)
Dec23 231116 210.11 210.11 210.11 210.11 -10.07 0 1 +0  
Jan24 231116 207.60 207.60 207.60 207.60 -10.43        
Feb24 231116 208.06 208.06 208.06 208.06 -10.27        
Mar24 231116 209.78 209.78 209.78 209.78 -10.02        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231116 3.151 3.265 3.028 3.062 -0.128 153,744 93,579 -15,427 Hover/Click
Jan24 231116 3.326 3.407 3.188 3.239 -0.123 109,447 286,551 +4,427 Hover/Click
Feb24 231116 3.273 3.350 3.150 3.189 -0.119 35,273 83,906 +1,075 Hover/Click
Mar24 231116 3.100 3.166 2.978 3.019 -0.110 33,083 177,002 +1,560 Hover/Click
Apr24 231116 2.990 3.048 2.875 2.920 -0.101 23,289 96,906 -1,813 Hover/Click
May24 231116 3.053 3.098 2.944 2.973 -0.105 13,354 81,319 +647 Hover/Click
Jun24 231116 3.173 3.211 3.064 3.092 -0.103 6,390 25,028 +139 Hover/Click
Jul24 231116 3.296 3.329 3.190 3.216 -0.098 6,506 44,058 +319 Hover/Click
Aug24 231116 3.345 3.369 3.234 3.258 -0.097 3,441 18,957 +446 Hover/Click
Sep24 231116 3.327 3.349 3.220 3.245 -0.095 3,639 28,030 +27 Hover/Click
Oct24 231116 3.399 3.426 3.307 3.331 -0.088 9,691 62,393 +513 Hover/Click
Nov24 231116 3.770 3.789 3.683 3.706 -0.076 4,065 15,421 -432 Hover/Click
Dec24 231116 4.249 4.251 4.162 4.185 -0.059 4,302 27,271 +290 Hover/Click
Jan25 231116 4.509 4.523 4.436 4.461 -0.054 6,252 49,112 +684 Hover/Click
Feb25 231116 4.420 4.430 4.357 4.377 -0.052 1,480 11,829 +191 Hover/Click
Mar25 231116 4.053 4.063 3.998 4.017 -0.051 2,267 27,671 -203 Hover/Click
Total Volume and Open Interest 425,370 1,291,798 -4,666  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231116 80.98 81.17 76.60 77.42 -3.76 299,421 347,160 -6,836 Hover/Click
Feb24 231116 80.81 81.10 76.71 77.51 -3.54 242,332 342,634 +8,051 Hover/Click
Mar24 231116 80.63 80.95 76.74 77.50 -3.38 155,275 248,251 +4,155 Hover/Click
Apr24 231116 80.43 80.78 76.71 77.44 -3.25 73,690 135,076 +1,166 Hover/Click
May24 231116 80.24 80.61 76.66 77.35 -3.16 44,579 98,526 -200 Hover/Click
Jun24 231116 80.04 80.36 76.54 77.20 -3.09 86,876 167,293 +929 Hover/Click
Jul24 231116 79.68 80.08 76.39 77.00 -3.04 13,077 44,801 -2,059 Hover/Click
Aug24 231116 79.48 79.79 76.19 76.77 -2.99 6,754 57,586 -77 Hover/Click
Sep24 231116 79.18 79.47 75.95 76.51 -2.95 17,887 61,264 +2,646 Hover/Click
Oct24 231116 78.87 79.15 75.71 76.24 -2.90 3,547 39,866 +281 Hover/Click
Nov24 231116 78.55 78.82 75.46 75.97 -2.85 3,789 27,487 +64 Hover/Click
Dec24 231116 78.23 78.52 75.21 75.69 -2.79 48,580 178,290 +2,157 Hover/Click
Jan25 231116 75.85 76.33 75.00 75.39 -2.75 1,947 27,391 -91 Hover/Click
Feb25 231116 75.00 75.11 75.00 75.11 -2.69 3,429 23,932 +1,203 Hover/Click
Total Volume and Open Interest 1,032,330 2,076,749 +13,791  
Gas Oil(ICE) Weekly Monthly
Dec23 231116 819.00 829.00 783.00 792.00 -26.00 90,799 122,606 -8,749 Hover/Click
Jan24 231116 801.50 810.00 767.75 776.25 -27.00 80,235 128,439 +4,300 Hover/Click
Feb24 231116 795.00 801.25 761.75 770.25 -27.00 32,980 52,275 +1,343 Hover/Click
Mar24 231116 788.50 793.00 756.25 764.50 -26.75 28,584 56,179 -385 Hover/Click
Apr24 231116 779.50 783.75 748.50 756.50 -25.75 12,001 34,226 -654 Hover/Click
May24 231116 772.75 776.00 743.25 750.75 -24.75 7,932 27,399 +1,036 Hover/Click
Jun24 231116 767.50 771.00 740.00 747.00 -23.50 18,929 41,866 +2,354 Hover/Click
Jul24 231116 764.50 767.25 738.00 744.75 -22.75 1,789 18,149 +189 Hover/Click
Aug24 231116 762.25 764.50 737.00 743.00 -22.25 1,161 14,293 +77 Hover/Click
Sep24 231116 760.25 762.75 736.00 741.75 -21.50 1,939 23,310 +231 Hover/Click
Total Volume and Open Interest 292,305 610,603 -1,434  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231116 76.33 76.61 72.21 72.90 -3.76 36,853 44,642 -13,044 Hover/Click
Jan24 231116 76.48 76.82 72.40 73.09 -3.70 79,728 102,990 +5,524 Hover/Click
Feb24 231116 76.23 76.80 72.58 73.19 -3.61 69,953 69,631 +985 Hover/Click
Mar24 231116 76.12 76.75 72.68 73.28 -3.44 51,684 48,045 +332 Hover/Click
Apr24 231116 76.19 76.38 72.72 73.27 -3.29 22,196 19,539 +1,414 Hover/Click
May24 231116 75.83 76.16 72.65 73.19 -3.17 6,768 11,992 +814 Hover/Click
Jun24 231116 75.62 75.82 72.49 73.04 -3.07 11,852 65,786 +419 Hover/Click
Jul24 231116 72.81 72.81 72.81 72.81 -3.01 1,268 14,921 +323 Hover/Click
Aug24 231116 73.16 73.16 72.54 72.54 -2.95 278 12,848 +60 Hover/Click
Sep24 231116 73.64 73.64 72.24 72.24 -2.89 1,066 28,617 +50 Hover/Click
Oct24 231116 72.58 72.58 71.92 71.92 -2.85 177 9,775 +1 Hover/Click
Nov24 231116 72.29 72.29 71.64 71.64 -2.77 310 8,947 -70 Hover/Click
Dec24 231116 73.85 73.85 71.00 71.34 -2.72 5,605 71,626 -105 Hover/Click
Jan25 231116 71.00 71.00 71.00 71.00 -2.67 40 7,860 +26 Hover/Click
Feb25 231116 70.68 70.68 70.68 70.68 -2.62 22 3,554 +8 Hover/Click
Mar25 231116 70.37 70.37 70.37 70.37 -2.58 45 3,488 -7 Hover/Click
Total Volume and Open Interest 293,118 609,527 -2,842  
US Dollar Index(ICE) Weekly Monthly
Dec23 231116 104.225 104.440 103.880 104.232 -0.033 20,711 36,341 -1,743 Hover/Click
Mar24 231116 104.000 104.045 103.520 103.863 -0.032 55 764 +18 Hover/Click
Jun24 231116 103.493 103.493 103.493 103.493 -0.033 0 7 +0 Hover/Click
Total Volume and Open Interest 20,766 37,117 -1,725  
Australian Dollar(CME) Weekly Monthly
Dec23 231116 65.14 65.23 64.66 64.77 -0.40 174,418 194,878 -1,472 Hover/Click
Mar24 231116 65.33 65.41 64.84 64.94 -0.40 479 853 +133 Hover/Click
Jun24 231116 65.21 65.21 64.99 65.06 -0.41 5 111 +0 Hover/Click
Total Volume and Open Interest 175,060 196,163 -1,306  
British Pound(CME) Weekly Monthly
Dec23 231116 124.20 124.59 123.79 124.20 -0.01 150,671 209,827 -2,842 Hover/Click
Mar24 231116 124.15 124.65 123.88 124.28 -0.01 236 2,677 +70 Hover/Click
Jun24 231116 124.34 124.40 123.96 124.34 -0.03 20 299 +9 Hover/Click
Total Volume and Open Interest 151,378 213,771 -2,640  
Canadian Dollar(CME) Weekly Monthly
Dec23 231116 73.12 73.15 72.62 72.70 -0.42 77,707 198,314 -1,228 Hover/Click
Mar24 231116 73.23 73.25 72.73 72.81 -0.42 387 4,701 -34 Hover/Click
Jun24 231116 73.21 73.34 72.91 72.91 -0.42 68 1,105 +55 Hover/Click
Sep24 231116 72.99 72.99 72.93 72.99 -0.43 0 259 +0 Hover/Click
Total Volume and Open Interest 78,199 204,780 -1,202  
Japanese Yen(CME) Weekly Monthly
Dec23 231116 66.41 66.85 66.34 66.71 +0.31 227,734 260,645 -9,585 Hover/Click
Mar24 231116 67.40 67.85 67.35 67.71 +0.31 661 2,484 +13 Hover/Click
Jun24 231116 68.37 68.79 68.32 68.66 +0.30 46 187 +27 Hover/Click
Total Volume and Open Interest 228,812 264,369 -9,394  
Swiss Franc(CME) Weekly Monthly
Dec23 231116 113.06 113.29 112.71 112.90 -0.08 26,683 56,068 -2,248 Hover/Click
Mar24 231116 114.19 114.42 113.87 114.03 -0.10 17 749 +6 Hover/Click
Jun24 231116 115.13 115.49 115.03 115.13 -0.11 0 137 +0 Hover/Click
Total Volume and Open Interest 26,705 57,227 -2,237  
EuroFX(CME) Weekly Monthly
Dec23 231116 108.63 109.09 108.44 108.69 +0.08 250,800 687,016 +4,132 Hover/Click
Mar24 231116 109.13 109.53 108.89 109.13 +0.07 860 11,829 +103 Hover/Click
Jun24 231116 109.45 109.80 109.35 109.58 +0.07 62 2,442 -29 Hover/Click
Total Volume and Open Interest 252,319 707,052 +4,589  
Mexican Peso(CME) Weekly Monthly
Dec23 231116 575.13 578.00 574.25 576.75 +2.25 54,729 230,528 +1,870 Hover/Click
Mar24 231116 566.25 569.13 565.63 568.00 +2.25 61 167 +42 Hover/Click
Total Volume and Open Interest 54,792 230,721 +1,912  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231116 60.2400 60.3100 59.6400 59.7700 -0.4700 38,279 48,876 -946 Hover/Click
Mar24 231116 60.0100 60.1100 59.6600 59.7900 -0.4700 183 139 +57 Hover/Click
Total Volume and Open Interest 38,462 49,017 -889  
Brazilian Real(CME) Weekly Monthly
Dec23 231116 205.15 206.40 204.35 205.20 -0.15 3,737 67,846 +167 Hover/Click
Jan24 231116 204.70 205.70 203.70 204.55 -0.10 22 351 +0  
Feb24 231116 203.95 203.95 203.95 203.95 +0.10        
Mar24 231116 203.35 203.35 203.35 203.35 +0.10       Hover/Click
Total Volume and Open Interest 3,759 68,197 +167  
Bitcoin RR(CME) Weekly Monthly
Nov23 231116 37955 38285 35610 36040 -1780 12,335 15,795 +1,017 Hover/Click
Dec23 231116 38700 38765 36130 36550 -1765 1,758 5,937 +373 Hover/Click
Jan24 231116 38880 39135 36550 36965 -1750 199 636 +108 Hover/Click
Feb24 231116 37250 39465 36935 37315 -1745 32 174 +21 Hover/Click
Mar24 231116 37500 39725 37315 37590 -1740 0 174 +0 Hover/Click
Total Volume and Open Interest 14,324 22,722 +1,519  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231116 114~080 115~180 114~060 115~100 +1~020 540,684 1,331,884 -5,823 Hover/Click
Mar24 231116 114~120 115~180 114~100 115~110 +1~030 4,230 18,549 +2,120 Hover/Click
Jun24 231116 115~190 115~310 115~190 115~190 +1~030 0 1 +0 Hover/Click
Total Volume and Open Interest 544,914 1,350,434 -3,703  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231116 108~080 108~300 108~070 108~275 +0~205 2,436,582 4,636,186 -46,937 Hover/Click
Mar24 231116 108~190 109~095 108~190 109~075 +0~210 32,393 67,622 +7,537 Hover/Click
Jun24 231116 109~315 109~315 109~315 109~315 +0~210 1 10 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231116 105~194 106~012 105~184 105~310 +0~126 1,763,120 5,954,453 -908 Hover/Click
Mar24 231116 106~010 106~160 106~006 106~136 +0~136 50,889 143,546 +14,440 Hover/Click
Jun24 231116 106~286 106~286 106~286 106~286 +0~136 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231116 101~152 101~210 101~151 101~195 +0~043 876,430 4,099,967 -36,193 Hover/Click
Mar24 231116 101~282 102~027 101~280 102~015 +0~055 31,772 81,731 +9,298 Hover/Click
Jun24 231116 102~143 102~143 102~143 102~143 +0~055 1 1 +1 Hover/Click
Total Volume and Open Interest 908,203 4,181,699 -26,894  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231116 94.620 94.635 94.620 94.628 +0.005 415,232 1,437,768 -1,093  
Mar24 231116 94.745 94.805 94.745 94.775 +0.030 525,256 1,113,606 -18,384  
Jun24 231116 94.990 95.085 94.990 95.045 +0.055 457,365 1,009,157 -17,572  
Sep24 231116 95.280 95.395 95.280 95.355 +0.075 417,199 913,681 -16,220  
Dec24 231116 95.570 95.700 95.570 95.670 +0.090 477,213 901,757 -9,619  
Mar25 231116 95.835 95.960 95.830 95.945 +0.105 322,841 525,168 -189  
Jun25 231116 96.020 96.150 96.015 96.135 +0.115 244,149 558,438 -2,958  
Sep25 231116 96.115 96.250 96.115 96.235 +0.120 219,281 556,177 -430  
Dec25 231116 96.150 96.280 96.150 96.270 +0.125 298,644 561,920 -10,150  
Mar26 231116 96.145 96.275 96.145 96.265 +0.125 155,501 381,171 +15,430  
Jun26 231116 96.140 96.265 96.140 96.255 +0.120 133,270 309,903 +8,716  
Sep26 231116 96.130 96.250 96.130 96.240 +0.115 126,044 297,018 +2,418  
Dec26 231116 96.125 96.245 96.120 96.230 +0.115 74,833 234,768 +7,269  
Mar27 231116 96.100 96.220 96.100 96.210 +0.115 39,995 135,986 -895  
Jun27 231116 96.075 96.190 96.075 96.180 +0.110 40,450 125,307 +2,520  
Sep27 231116 96.045 96.160 96.040 96.145 +0.105 34,381 131,018 +883  
Dec27 231116 96.010 96.120 96.005 96.110 +0.105 32,270 121,496 +1,351  
Mar28 231116 95.965 96.075 95.960 96.065 +0.105 31,978 106,485 +1,265  
Total Volume and Open Interest 410,954 1,683,461 +16,884  
Ultra T-Bond(CBOT)
Dec23 231116 118~12 120~05 118~11 119~25 +1~12 333,528 1,578,862 +2,356  
Mar24 231116 119~07 120~31 119~06 120~20 +1~13 3,158 8,638 +264  
Jun24 231116 121~26 121~26 121~26 121~26 +1~13        
Total Volume and Open Interest 336,686 1,587,500 +2,620  
Ultra 10-Yr T-Note(CBOT)
Dec23 231116 111~185 112~165 111~175 112~130 +0~265 610,279 2,014,117 -20,007  
Mar24 231116 111~265 112~250 111~260 112~220 +0~275 8,827 14,252 +5,452  
Jun24 231116 112~150 112~150 112~150 112~150 +0~275        
Total Volume and Open Interest 619,106 2,028,369 -14,555  
30 Day Federal Funds(CBOT)
Nov23 231116 94.670 94.673 94.670 94.670 -0.003 8,932 507,410 -1,801  
Dec23 231116 94.670 94.670 94.665 94.670 unch 31,860 119,365 +4,883  
Jan24 231116 94.670 94.670 94.665 94.670 unch 78,469 367,946 -4,874  
Feb24 231116 94.665 94.685 94.665 94.675 +0.005 89,105 316,694 +1,969  
Mar24 231116 94.690 94.715 94.690 94.705 +0.015 11,403 45,960 -2,821  
Apr24 231116 94.730 94.770 94.730 94.755 +0.025 59,423 190,271 -17,314  
Total Volume and Open Interest 353,081 1,744,530 -22,294  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231116 145.27 145.41 145.09 145.35 +0.06 2,328 14,729 -206 Hover/Click
Mar24 231116 144.48 144.49 144.46 144.46 +0.06 10 15 +1 Hover/Click
Jun24 231116 144.46 144.46 144.46 144.46 +0.06       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231116 126.02 127.64 125.82 127.28 +1.02 178,303 225,159 +3,700  
Mar24 231116 126.66 127.36 126.66 127.28 +1.02 264 3,547 +264  
Jun24 231116 127.42 127.42 127.42 127.42 +1.30        
Total Volume and Open Interest 178,567 228,706 +3,964  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231116 130.64 131.28 130.56 131.20 +0.56 1,162,181 1,396,814 +9,941 Hover/Click
Mar24 231116 131.17 131.57 131.00 131.56 +0.55 2,418 11,885 +717 Hover/Click
Jun24 231116 131.06 131.06 131.06 131.06 +0.60 0 2 +0 Hover/Click
Total Volume and Open Interest 1,164,599 1,408,701 +10,658  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231116 116.62 116.99 116.58 116.98 +0.34 895,364 1,322,814 +6,279 Hover/Click
Mar24 231116 116.20 116.53 116.18 116.53 +0.34 864 15,473 -612 Hover/Click
Jun24 231116 118.29 118.29 118.29 118.29 +0.36       Hover/Click
Total Volume and Open Interest 896,228 1,338,287 +5,667  
Euro-Schatz(EUREX)
Dec23 231116 105.11 105.19 105.07 105.19 +0.11 737,221 2,093,446 -64,027  
Mar24 231116 105.47 105.58 105.44 105.58 +0.13 4,825 22,538 +3,304  
Jun24 231116 105.86 105.86 105.86 105.86 +0.11 0 6 +0  
Total Volume and Open Interest 742,046 2,115,990 -60,723  
3-Mth Euribor(EUREX)
Dec23 231116 96.020 96.020 96.020 96.020 unch 6,756 407 +79  
Mar24 231116 96.145 96.165 96.145 96.165 +0.020 11,125 522 +140  
Jun24 231116 96.395 96.445 96.395 96.445 +0.045 6,141 543 +25  
Total Volume and Open Interest 70,941 3,677 +603  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231116 96~12 97~08 96~11 97~04 +0~28 313,748 459,601 -7,075 Hover/Click
Mar24 231116 97~02 97~08 97~02 97~08 +0~27 514 5,533 +478 Hover/Click
Total Volume and Open Interest 314,262 465,134 -6,597  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231116 96.015 96.025 96.010 96.020 +0.005 85,717 644,808 +348  
Mar24 231116 96.145 96.170 96.135 96.165 +0.020 129,753 685,048 +2,554  
Jun24 231116 96.400 96.445 96.390 96.440 +0.040 120,581 567,183 +4,658  
Total Volume and Open Interest 1,013,191 4,103,786 -2,158  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231116 95.60 95.61 95.58 95.60 unch 70,274 263,678 +3,454  
Mar24 231116 95.47 95.49 95.44 95.48 +0.01 61,326 280,989 +15,591  
Jun24 231116 95.43 95.46 95.40 95.45 +0.02 50,179 214,991 +3,408  
Sep24 231116 95.47 95.50 95.42 95.48 +0.01 25,853 145,314 +176  
Dec24 231116 95.55 95.58 95.49 95.56 +0.01 24,305 134,427 +3,180  
Mar25 231116 95.64 95.67 95.59 95.65 +0.01 15,575 81,764 +1,994  
Jun25 231116 95.71 95.75 95.65 95.73 +0.01 9,512 71,479 +1,567  
Sep25 231116 95.77 95.81 95.71 95.79 +0.01 4,259 54,907 +654  
Dec25 231116 95.84 95.84 95.81 95.81 -0.01 243 5,284 +143  
Mar26 231116 95.81 95.82 95.81 95.81 -0.02 24 2,037 +0  
Total Volume and Open Interest 261,566 1,255,754 +30,181  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231116 95.46 95.48 95.38 95.44 -0.02 189,759 1,291,384 +10,534  
Mar24 231116 95.44 95.44 95.44 95.44 -0.02        
Total Volume and Open Interest 189,759 1,291,384 +10,534  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231116 95.82 95.84 95.76 95.82 unch 192,566 859,006 +10,322  
Mar24 231116 95.86 95.86 95.86 95.86 unch        
Total Volume and Open Interest 192,566 859,006 +10,322  
Gold(CMX) Weekly Monthly
Dec23 231116 1963.0 1991.1 1959.0 1987.3 +23.0 142,924 220,371 -7,873 Hover/Click
Feb24 231116 1983.8 2011.1 1979.3 2007.5 +23.2 17,169 196,098 +3,765 Hover/Click
Apr24 231116 2003.2 2029.8 2000.2 2026.9 +23.3 2,899 29,508 +933 Hover/Click
Jun24 231116 2022.7 2050.2 2020.1 2046.8 +23.3 860 19,317 +229 Hover/Click
Aug24 231116 2040.4 2067.6 2037.4 2064.6 +23.1 260 7,296 +12 Hover/Click
Oct24 231116 2064.4 2082.2 2054.0 2082.2 +23.0 66 781 +37 Hover/Click
Dec24 231116 2072.7 2103.0 2072.4 2099.8 +22.7 199 5,854 -82 Hover/Click
Feb25 231116 2117.1 2117.1 2117.1 2117.1 +22.7 1 107 +0 Hover/Click
Apr25 231116 2132.6 2132.6 2132.6 2132.6 +22.7 0 99 +0 Hover/Click
Jun25 231116 2148.7 2148.7 2148.7 2148.7 +22.7 0 958 +0 Hover/Click
Aug25 231116 2165.0 2165.0 2165.0 2165.0 +22.7 0 6 +0 Hover/Click
Total Volume and Open Interest 164,501 483,704 -2,930  
Silver(CMX) Weekly Monthly
Dec23 231116 2351.0 2416.5 2335.0 2393.3 +39.5 72,281 62,346 -2,128 Hover/Click
Mar24 231116 2386.5 2450.5 2369.0 2427.7 +40.0 14,402 58,767 +1,957 Hover/Click
May24 231116 2412.0 2469.5 2393.5 2451.2 +40.0 758 8,228 +110 Hover/Click
Jul24 231116 2438.0 2489.0 2425.0 2473.7 +39.6 168 3,268 +49 Hover/Click
Sep24 231116 2477.5 2501.0 2477.5 2496.5 +39.1 28 589 -3 Hover/Click
Dec24 231116 2515.0 2544.5 2515.0 2529.0 +38.7 22 431 -3 Hover/Click
Mar25 231116 2567.4 2567.4 2567.4 2567.4 +38.7 0 1 +0 Hover/Click
Total Volume and Open Interest 87,755 134,534 -292  
Platinum(NYMEX) Weekly Monthly
Jan24 231116 900.1 909.4 894.3 902.8 +0.8 26,431 74,681 -3,530 Hover/Click
Apr24 231116 908.3 915.3 900.4 909.3 +1.0 533 6,521 -27 Hover/Click
Jul24 231116 910.0 920.0 907.3 915.7 +0.9 113 457 -30 Hover/Click
Oct24 231116 916.6 922.6 913.5 922.6 +0.9 12 467 -2 Hover/Click
Total Volume and Open Interest 27,110 82,276 -3,594  
Palladium(NYMEX) Weekly Monthly
Dec23 231116 1040.00 1055.50 1023.00 1049.60 +9.30 4,256 17,127 -732 Hover/Click
Mar24 231116 1030.00 1059.00 1030.00 1053.40 +8.70 1,293 9,747 +350 Hover/Click
Jun24 231116 1061.10 1061.10 1061.10 1061.10 +8.90 4 114 +1 Hover/Click
Total Volume and Open Interest 5,554 26,999 -382  
Copper(CMX) Weekly Monthly
Dec23 231116 371.40 374.25 368.35 370.25 -1.60 85,830 75,700 -4,516 Hover/Click
Mar24 231116 374.95 377.75 372.10 373.70 -1.80 29,296 82,955 +2,799 Hover/Click
May24 231116 377.55 380.10 374.70 376.20 -1.80 3,021 20,386 +492 Hover/Click
Jul24 231116 378.80 382.45 377.20 378.55 -1.80 1,517 14,270 +194 Hover/Click
Sep24 231116 381.65 384.50 379.45 380.60 -1.85 194 2,691 +16 Hover/Click
Total Volume and Open Interest 120,786 205,008 -1,064  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231116 35045 35091 34879 35019 -31 143,752 99,362 -696 Hover/Click
Mar24 231116 35350 35404 35219 35340 -34 247 1,016 +68 Hover/Click
Jun24 231116 35588 35693 35560 35574 -68 6 27 +5 Hover/Click
Sep24 231116 35643 35643 35643 35643 -40 0 2 +0 Hover/Click
Total Volume and Open Interest 144,005 100,407 -623  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231116 35014 35090 34887 35019 -31 71,076 22,694 +73 Hover/Click
Mar24 231116 35364 35407 35210 35340 -34 191 1,485 +51 Hover/Click
Jun24 231116 35574 35693 35573 35574 -68 4 18 +1 Hover/Click
Sep24 231116 35643 35643 35643 35643 -40       Hover/Click
Total Volume and Open Interest 71,271 24,197 +125  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231116 4514.25 4529.50 4501.75 4523.25 +4.00 1,573,452 2,181,386 +33,604 Hover/Click
Mar24 231116 4563.00 4578.75 4550.75 4572.50 +3.75 6,937 39,747 +2,396 Hover/Click
Jun24 231116 4610.00 4628.75 4602.75 4623.50 +3.50 93 4,178 -10 Hover/Click
Sep24 231116 4656.00 4668.50 4654.25 4668.50 +2.75 32 1,318 +28 Hover/Click
Total Volume and Open Interest 1,580,719 2,229,029 +36,130  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231116 4514.50 4529.50 4501.75 4523.25 +4.00 823,918 146,432 -2,152 Hover/Click
Mar24 231116 4563.00 4579.50 4550.75 4572.50 +3.75 2,683 4,381 +31 Hover/Click
Jun24 231116 4618.00 4627.50 4599.50 4623.50 +3.50 52 440 +2 Hover/Click
Sep24 231116 4658.75 4668.50 4652.75 4668.50 +2.75 0 22 +0 Hover/Click
Total Volume and Open Interest 826,653 151,293 -2,119  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231116 15846.75 15906.75 15796.75 15897.50 +8.25 685,072 273,187 +4,071 Hover/Click
Mar24 231116 16052.50 16102.50 15997.25 16096.25 +7.50 1,251 4,207 -238 Hover/Click
Jun24 231116 16245.00 16308.00 16209.25 16299.00 +5.50 57 143 +44 Hover/Click
Total Volume and Open Interest 686,380 277,664 +3,877  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231116 15844.00 15907.25 15797.75 15897.50 +8.25 1,081,674 104,770 +172 Hover/Click
Mar24 231116 16049.00 16105.50 15995.25 16096.25 +7.50 2,863 4,429 +58 Hover/Click
Jun24 231116 16268.75 16313.75 16210.50 16299.00 +5.50 170 332 +22 Hover/Click
Total Volume and Open Interest 1,084,712 109,559 +250  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231116 2547.00 2556.50 2514.00 2522.40 -27.30 16,034 38,839 -1,841 Hover/Click
Mar24 231116 2575.50 2575.50 2542.40 2542.40 -24.80 0 2 +0 Hover/Click
Jun24 231116 2560.40 2560.40 2560.40 2560.40 -27.30       Hover/Click
Total Volume and Open Interest 16,034 38,841 -1,841  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 82,508 0 -73,339  
Dec23 231116 15.35 15.50 15.10 15.15 -0.20 73,982 198,995 -5,185  
Jan24 231116 16.81 16.95 16.55 16.60 -0.23 45,535 79,034 +2,053  
Feb24 231116 17.43 17.55 17.15 17.25 -0.15 16,162 37,793 +2,111  
Total Volume and Open Interest 152,878 357,280 +308  
S & P 600(CME)
Dec23 231116 1162.20 1162.20 1158.60 1162.20 -19.10 0 777 +0  
Mar24 231116 1174.70 1174.70 1174.70 1174.70 -19.20        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231116 1805.70 1813.50 1770.50 1779.40 -29.10 337,190 534,215 -16,662 Hover/Click
Mar24 231116 1822.00 1831.40 1789.00 1797.90 -29.40 340 1,737 -40 Hover/Click
Jun24 231116 1815.80 1847.40 1809.70 1815.80 -28.90 1 10 +0 Hover/Click
Total Volume and Open Interest 337,531 535,962 -16,702  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231116 1806.20 1813.50 1770.50 1779.40 -29.10 100,401 22,779 -724 Hover/Click
Mar24 231116 1826.10 1831.00 1788.90 1797.90 -29.40 554 961 +30 Hover/Click
Jun24 231116 1840.00 1847.00 1812.20 1815.80 -28.90 111 111 +78 Hover/Click
Total Volume and Open Interest 101,066 23,851 -616  
Nikkei 225(CME)
Dec23 231116 33400 33630 33215 33415 +15 4,900 16,220 +97  
Mar24 231116 33370 33580 33195 33380 +20 20 97 +10  
Total Volume and Open Interest 4,920 16,317 +107  
Nikkei 225(SGX) Weekly Monthly
Dec23 231116 33490 33620 33225 33425 -35 49,432 128,680 +4,130  
Mar24 231116 33370 33440 33340 33340 -35 58 3,141 -4  
Jun24 231116 33250 33250 33100 33100 -35 2 2,317 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231116 33470 33620 33225 33450 unch 977,934 387,921 +16,142  
Mar24 231116 33380 33535 33140 33350 -20 60,884 30,457 +3,813  
Jun24 231116 33115 33260 32880 33100 unch 1,823 2,675 +134  
Total Volume and Open Interest 1,057,727 456,352 +20,761  
Nikkei 225(JPX)
Dec23 231116 33470 33620 33220 33450 unch 73,493 225,059 +900  
Mar24 231116 33380 33530 33150 33350 -20 2,034 20,031 +351  
Jun24 231116 33120 33250 32890 33100 unch 30 13,971 -16  
Total Volume and Open Interest 75,589 304,650 +1,560  
Nikkei 225(CME) Yen
Dec23 231116 33380 33620 33205 33405 +20 32,462 64,752 +2,640  
Mar24 231116 33265 33520 33150 33320 +20 18 4,641 +18  
Jun24 231116 33085 33085 33085 33085 +20        
Total Volume and Open Interest 32,480 69,394 +2,658  
Nikkei 225(CME) e-Mini Yen
Dec23 231116 33405 33405 33405 33405 +20        
Mar24 231116 33320 33320 33320 33320 +20 0 1 +0  
Jun24 231116 33085 33085 33085 33085 +20        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231116 7204.0 7212.0 7165.0 7169.0 -44.0 131,282 195,381 +18,832  
Dec23 231116 7219.5 7224.0 7177.0 7180.5 -44.5 96,779 98,829 +68,685  
Jan24 231116 7202.5 7202.5 7202.5 7202.5 -44.0 13 13 +13  
Mar24 231116 7244.5 7244.5 7244.5 7244.5 -45.0 0 1 +0  
Jun24 231116 7143.0 7143.0 7143.0 7143.0 -45.0        
Sep24 231116 7201.5 7201.5 7201.5 7201.5 -44.0        
Total Volume and Open Interest 228,074 294,225 +87,530  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231116 18126 18429 17737 17842 -275 167,133 114,766 -4,562  
Dec23 231116 18230 18506 17830 17926 -274 2,308 17,511 -11  
Jan24 231116 17958 18103 17958 18078 -200 3 4 +1  
Total Volume and Open Interest 169,784 135,607 -4,502  
DAX(EUREX) Weekly Monthly
Dec23 231116 15801.0 15926.0 15760.0 15839.0 +34.0 59,800 70,338 -3,360  
Mar24 231116 16000.0 16041.0 15993.0 16007.0 +34.0 51 173 +25  
Jun24 231116 16262.0 16262.0 16238.0 16238.0 +32.0 0 13 +0  
Total Volume and Open Interest 59,851 70,585 -3,335  
Mini-DAX(EUREX)
Dec23 231116 15801.0 15918.0 15761.0 15839.0 +34.0 38,655 14,948 -1,398  
Mar24 231116 15952.0 16060.0 15952.0 16007.0 +34.0 89 199 +13  
Jun24 231116 16238.0 16238.0 16238.0 16238.0 +32.0 2 17 +2  
Total Volume and Open Interest 38,746 15,164 -1,383  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231116 4324 4332 4308 4311 -15 833,911 3,063,932 -531  
Mar24 231116 4335 4361 4335 4343 -15 122 47,680 -33  
Jun24 231116 4288 4288 4288 4288 -15 0 15,469 +0  
Total Volume and Open Interest 834,033 3,130,335 -564  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231116 10738 10741 10656 10673 -47 30,441 154,541 +774  
Mar24 231116 10652 10652 10610 10616 -47 4 1,444 -1  
Jun24 231116 10496 10496 10496 10496 -48 0 540 +0  
Total Volume and Open Interest 30,445 156,688 +773  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231116 7493.00 7515.50 7423.50 7430.00 -63.00 127,675 505,741 -1,892  
Mar24 231116 7494.00 7494.00 7449.00 7449.00 -63.50 21 4,391 +13  
Jun24 231116 7464.00 7464.00 7464.00 7464.00 -63.50 0 949 +0  
Total Volume and Open Interest 127,696 511,082 -1,879  
SPI 200(SFE) Weekly Monthly
Dec23 231116 7134.0 7159.0 7074.0 7086.0 -46.0 61,908 229,659 +1,072  
Mar24 231116 7129.0 7130.0 7062.0 7062.0 -44.0 20 72 +4  
Jun24 231116 7062.0 7062.0 7062.0 7062.0 -44.0 0 125 +0  
Total Volume and Open Interest 62,932 231,326 +1,853  
FTSE MIB(ISE)
Dec23 231116 29305.00 29440.00 29125.00 29147.00 -214.00 17,047 112,046 +930  
Mar24 231116 29450.00 29600.00 29329.00 29329.00 -212.00 75 1,144 +62  
Jun24 231116 28824.00 28824.00 28824.00 28824.00 -210.00 0 3 +0  
Total Volume and Open Interest 17,122 113,193 +992  
KOSPI 200(KFE)
Dec23 231116 334.35 335.80 333.10 334.55 -0.70 271,848 281,818 -1,109  
Mar24 231116 333.85 334.95 332.45 333.85 -0.65 1,594 29,261 +325  
Jun24 231116 334.35 334.55 333.90 334.50 -0.45 0 16,921 +732  
Total Volume and Open Interest 273,443 344,373 +35  
GSCI(CME) Weekly Monthly
Dec23 231116 546.95 548.00 546.10 548.00 -15.90 7 581 +2  
Jan24 231116 545.50 545.50 545.50 545.50 -15.90        
Feb24 231116 548.00 548.00 548.00 548.00 -10.90        
Total Volume and Open Interest 7 581    
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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

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