Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 17, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231117 1360.00 1361.50 1336.75 1340.25 -20.00 139,084 287,555 -2,849 Hover/Click
Mar24 231117 1375.00 1376.00 1353.25 1356.50 -18.50 55,740 173,526 +527 Hover/Click
May24 231117 1386.50 1386.75 1365.75 1369.00 -17.50 31,839 123,457 +1,015 Hover/Click
Jul24 231117 1389.25 1390.00 1369.75 1373.25 -16.00 22,719 80,910 +226 Hover/Click
Aug24 231117 1361.50 1364.75 1348.25 1351.25 -15.00 2,342 6,428 +199 Hover/Click
Sep24 231117 1311.50 1313.75 1300.00 1303.00 -12.50 1,409 4,171 -23 Hover/Click
Nov24 231117 1294.75 1295.00 1280.00 1283.25 -11.50 10,420 61,992 -126 Hover/Click
Jan25 231117 1300.50 1300.50 1286.50 1289.25 -11.25 450 2,585 -20 Hover/Click
Mar25 231117 1288.00 1288.00 1281.00 1283.25 -10.50 86 1,924 -14 Hover/Click
May25 231117 1280.00 1281.50 1280.00 1281.50 -11.25 51 1,624 +2 Hover/Click
Jul25 231117 1285.75 1286.00 1283.50 1284.50 -11.25 31 204 +13 Hover/Click
Aug25 231117 1276.00 1276.00 1276.00 1276.00 -10.25 0 1 +0 Hover/Click
Sep25 231117 1246.25 1246.25 1246.25 1246.25 -10.25 0 5 +0 Hover/Click
Nov25 231117 1240.00 1242.00 1238.00 1239.50 -7.00 66 593 +17 Hover/Click
Total Volume and Open Interest 264,237 745,000 -1,033  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231117 465.40 467.80 451.90 453.30 -13.50 52,153 96,046 -7,016 Hover/Click
Jan24 231117 447.60 449.50 435.60 436.50 -12.70 52,856 164,551 +4,583 Hover/Click
Mar24 231117 433.20 434.00 422.50 423.80 -10.20 35,763 122,551 +3,056 Hover/Click
May24 231117 423.00 423.00 413.20 414.30 -9.20 24,033 91,629 +2,695 Hover/Click
Jul24 231117 419.20 419.80 411.20 412.10 -8.00 11,855 46,439 +841 Hover/Click
Aug24 231117 413.70 413.70 407.20 407.90 -6.90 2,098 6,526 +412 Hover/Click
Sep24 231117 406.60 406.90 401.60 402.30 -5.70 649 4,107 -5 Hover/Click
Oct24 231117 398.00 398.00 394.40 395.80 -4.60 325 5,769 +26 Hover/Click
Dec24 231117 401.00 401.00 395.30 397.20 -4.40 1,892 17,963 -60 Hover/Click
Jan25 231117 394.60 398.40 394.30 395.80 -4.50 38 1,394 +17 Hover/Click
Total Volume and Open Interest 181,726 558,299 +4,585  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231117 51.90 52.52 51.28 52.01 +0.38 45,369 64,560 -6,670 Hover/Click
Jan24 231117 51.02 51.66 50.46 51.21 +0.37 50,012 139,271 +2,660 Hover/Click
Mar24 231117 50.77 51.34 50.16 50.85 +0.31 30,336 113,467 +1,046 Hover/Click
May24 231117 50.55 51.20 50.07 50.74 +0.33 14,185 62,554 +77 Hover/Click
Jul24 231117 50.35 51.01 49.90 50.56 +0.35 7,836 63,938 -60 Hover/Click
Aug24 231117 49.62 50.56 49.53 50.10 +0.31 1,345 14,134 +176 Hover/Click
Sep24 231117 49.20 50.10 49.11 49.63 +0.29 461 12,226 +145 Hover/Click
Oct24 231117 48.60 49.50 48.57 49.06 +0.28 193 8,056 +33 Hover/Click
Dec24 231117 48.67 49.27 48.35 48.85 +0.31 1,138 29,935 +300 Hover/Click
Jan25 231117 48.81 49.07 48.46 48.69 +0.29 56 1,425 +25 Hover/Click
Total Volume and Open Interest 151,037 513,250 -2,217  
Canola(WCE) Weekly Monthly
Jan24 231117 707.0 707.1 696.1 697.2 -9.6 15,489 127,376 -4,825 Hover/Click
Mar24 231117 712.4 712.4 700.5 701.8 -10.6 5,596 78,281 +714 Hover/Click
May24 231117 715.5 715.5 704.6 705.6 -10.2 1,953 42,305 -52 Hover/Click
Jul24 231117 716.5 716.5 708.3 709.6 -9.8 576 13,941 +285 Hover/Click
Nov24 231117 700.7 703.8 697.2 699.2 -6.5 178 7,569 +36 Hover/Click
Jan25 231117 705.2 705.3 700.3 700.3 -6.5 0 138 +0 Hover/Click
Total Volume and Open Interest 23,792 269,620 -3,842  
Corn(CBOT) Weekly Monthly
Dec23 231117 474.50 475.00 466.75 467.00 -7.75 182,325 389,947 -29,838 Hover/Click
Mar24 231117 493.25 493.50 485.00 485.25 -8.00 139,095 541,247 +20,620 Hover/Click
May24 231117 502.50 503.75 495.50 496.00 -7.50 33,281 140,625 -741 Hover/Click
Jul24 231117 511.25 511.75 503.75 504.50 -7.00 30,481 163,964 +2,623 Hover/Click
Sep24 231117 511.50 512.00 505.75 506.50 -5.00 4,375 57,757 +670 Hover/Click
Dec24 231117 515.00 516.00 510.50 511.50 -4.25 10,603 133,549 +1,030 Hover/Click
Mar25 231117 525.50 526.25 520.75 521.75 -4.25 447 5,783 +78 Hover/Click
May25 231117 528.00 530.75 525.75 526.25 -4.25 59 1,589 +6 Hover/Click
Jul25 231117 528.25 530.25 525.00 525.50 -4.50 128 2,940 +67 Hover/Click
Sep25 231117 512.00 512.00 510.50 510.50 -3.50 46 102 +19 Hover/Click
Total Volume and Open Interest 401,052 1,442,394 -5,439  
Wheat(CBOT) Weekly Monthly
Dec23 231117 555.75 557.75 547.00 550.75 -2.75 57,404 99,527 -8,741 Hover/Click
Mar24 231117 582.00 585.25 574.50 575.75 -5.25 67,925 206,217 +10,251 Hover/Click
May24 231117 596.75 600.75 590.25 592.00 -4.50 22,597 53,129 +853 Hover/Click
Jul24 231117 611.50 614.00 604.25 605.75 -4.25 12,202 55,500 -637 Hover/Click
Sep24 231117 624.00 628.25 619.25 620.75 -3.75 3,221 11,140 -144 Hover/Click
Dec24 231117 638.50 644.50 636.00 637.25 -4.00 2,075 12,589 -107 Hover/Click
Total Volume and Open Interest 165,769 439,751 +1,577  
Wheat(KCBT) Weekly Monthly
Dec23 231117 627.75 629.75 613.75 618.00 -9.25 23,714 43,359 -7,335 Hover/Click
Mar24 231117 637.00 637.25 623.00 627.50 -8.50 33,131 115,440 +6,673 Hover/Click
May24 231117 642.50 644.25 629.50 633.00 -9.00 11,921 36,872 +881 Hover/Click
Jul24 231117 647.75 648.25 635.50 639.00 -8.75 5,074 26,909 +485 Hover/Click
Sep24 231117 655.00 658.25 646.00 649.25 -8.75 1,845 4,749 +426 Hover/Click
Dec24 231117 662.00 663.75 658.75 661.50 -9.00 627 3,376 +311 Hover/Click
Mar25 231117 663.75 666.50 663.75 666.50 -9.25 14 372 -1 Hover/Click
Total Volume and Open Interest 76,330 231,171 +1,440  
Wheat(MGE) Weekly Monthly
Dec23 231117 726.00 727.25 714.50 715.50 -10.50 6,090 23,449 -942 Hover/Click
Mar24 231117 740.00 742.25 731.50 731.75 -8.75 10,723 38,110 +2,751 Hover/Click
May24 231117 750.25 750.75 740.00 740.25 -8.75 2,047 6,876 +153 Hover/Click
Jul24 231117 756.25 756.25 747.25 747.25 -9.00 838 3,526 +316 Hover/Click
Sep24 231117 760.25 760.50 755.00 755.00 -9.25 496 2,847 +188 Hover/Click
Dec24 231117 770.00 770.25 766.75 766.75 -9.00 31 733 +14 Hover/Click
Total Volume and Open Interest 20,226 75,564 +2,481  
Oats(CBOT) Weekly Monthly
Dec23 231117 352.50 354.75 344.00 345.00 -6.25 391 2,064 -122 Hover/Click
Mar24 231117 370.00 370.75 359.75 361.00 -8.00 348 2,469 +101 Hover/Click
May24 231117 370.75 371.75 370.75 371.75 -8.00 7 262 +4 Hover/Click
Jul24 231117 378.75 378.75 378.75 378.75 -8.00 1 72 +0 Hover/Click
Total Volume and Open Interest 747 4,918 -17  
Rough Rice(CBOT) Weekly Monthly
Nov23 231114 16.89 16.89 16.73 16.73 -0.12 23 314 -3 Hover/Click
Jan24 231117 17.25 17.46 17.25 17.41 +0.16 1,513 8,988 +252 Hover/Click
Mar24 231117 17.50 17.63 17.50 17.58 +0.14 227 987 +40 Hover/Click
May24 231117 17.67 17.69 17.67 17.69 +0.09 11 10 +4 Hover/Click
Total Volume and Open Interest 1,770 10,664 +303  
Live Cattle(CME) Weekly Monthly
Dec23 231117 174.735 176.450 174.185 175.750 +1.000 10,979 45,585 -2,474 Hover/Click
Feb24 231117 175.100 177.400 174.830 176.800 +1.470 21,490 105,489 -904 Hover/Click
Apr24 231117 176.750 179.035 176.450 178.435 +1.335 8,146 54,223 +509 Hover/Click
Jun24 231117 171.830 174.130 171.435 173.450 +1.250 7,306 39,697 +906 Hover/Click
Aug24 231117 172.250 174.380 171.750 173.600 +1.165 4,071 18,785 -140 Hover/Click
Oct24 231117 177.500 179.535 177.050 178.535 +0.955 1,511 8,360 +193 Hover/Click
Total Volume and Open Interest 54,148 282,241 -1,855  
Feeder Cattle(CME) Weekly Monthly
Jan24 231117 226.900 229.700 225.785 228.500 +1.000 6,693 22,968 +185 Hover/Click
Mar24 231117 229.300 232.300 228.200 230.985 +0.885 3,457 10,243 +603 Hover/Click
Apr24 231117 233.080 235.785 231.785 234.500 +0.800 1,764 5,927 +114 Hover/Click
May24 231117 236.300 238.950 235.150 237.785 +0.735 1,288 4,508 -42 Hover/Click
Aug24 231117 249.535 252.350 248.800 251.285 +1.350 529 4,000 +163 Hover/Click
Sep24 231117 251.500 254.050 250.580 253.200 +1.665 168 970 +36 Hover/Click
Oct24 231117 253.035 255.500 252.200 254.435 +1.000 56 292 +20 Hover/Click
Total Volume and Open Interest 14,680 51,610 +722  
Lean Hogs(CME) Weekly Monthly
Dec23 231117 71.050 71.750 70.780 70.980 -0.500 20,324 39,707 -4,415 Hover/Click
Feb24 231117 75.250 76.000 74.950 75.450 -0.180 19,171 74,506 +1,899 Hover/Click
Apr24 231117 81.200 81.780 80.930 81.450 unch 6,269 36,822 +934 Hover/Click
May24 231117 86.730 87.130 86.480 87.030 +0.350 25 1,290 +16  
Jun24 231117 94.530 95.100 94.180 95.000 +0.400 3,212 15,800 +409 Hover/Click
Jul24 231117 96.200 96.730 95.780 96.650 +0.520 1,326 12,303 +82 Hover/Click
Aug24 231117 96.200 96.830 95.800 96.750 +0.550 895 5,855 +110 Hover/Click
Oct24 231117 83.400 83.950 83.200 83.850 +0.450 280 3,363 +37 Hover/Click
Total Volume and Open Interest 51,563 190,863 -922  
Class III Milk(CME) Weekly Monthly
Nov23 231117 17.14 17.16 17.13 17.13 -0.02 342 3,577 +32 Hover/Click
Dec23 231117 17.06 17.09 16.63 16.64 -0.47 541 6,043 -24 Hover/Click
Jan24 231117 17.18 17.18 16.77 16.79 -0.45 359 3,186 +137 Hover/Click
Feb24 231117 17.60 17.64 17.25 17.28 -0.34 166 1,740 +26 Hover/Click
Mar24 231117 18.05 18.06 17.77 17.80 -0.25 53 1,338 +4 Hover/Click
Apr24 231117 18.16 18.18 18.06 18.06 -0.19 9 976 +5 Hover/Click
May24 231117 18.31 18.31 18.18 18.20 -0.20 14 900 +2 Hover/Click
Jun24 231117 18.40 18.40 18.34 18.35 -0.07 14 925 +9 Hover/Click
Jul24 231117 18.48 18.50 18.46 18.50 -0.10 1 660 +0 Hover/Click
Aug24 231117 18.65 18.65 18.55 18.65 unch 34 671 +6 Hover/Click
Sep24 231117 18.72 18.72 18.72 18.72 unch 2 651 +0 Hover/Click
Oct24 231117 18.79 18.79 18.79 18.79 unch 15 435 +10 Hover/Click
Nov24 231117 18.75 18.75 18.75 18.75 unch 12 408 +7 Hover/Click
Total Volume and Open Interest 1,562 21,961 +214  
Cocoa(ICE) Weekly Monthly
Dec23 231117 4003 4091 4002 4083 +79 7,246 20,542 -3,911 Hover/Click
Mar24 231117 4043 4118 4040 4108 +65 27,518 145,702 -1,998 Hover/Click
May24 231117 4022 4089 4019 4082 +59 10,879 55,495 +1,043 Hover/Click
Jul24 231117 3989 4050 3985 4042 +57 4,005 39,273 +326 Hover/Click
Sep24 231117 3939 3989 3931 3980 +55 2,060 14,441 +423 Hover/Click
Dec24 231117 3833 3870 3811 3859 +40 915 10,474 -177 Hover/Click
Mar25 231117 3739 3772 3720 3772 +39 199 3,026 +52 Hover/Click
Total Volume and Open Interest 52,885 289,467 -4,224  
Coffee "C"(ICE) Weekly Monthly
Dec23 231117 175.85 176.85 170.45 170.95 -5.15 7,171 8,193 -4,104 Hover/Click
Mar24 231117 170.70 172.10 165.60 166.65 -4.55 26,294 104,512 +914 Hover/Click
May24 231117 170.60 172.00 165.65 166.55 -4.75 8,365 42,700 +1,341 Hover/Click
Jul24 231117 171.50 172.65 166.65 167.45 -4.60 3,388 12,637 -318 Hover/Click
Sep24 231117 172.95 173.35 167.85 168.45 -4.50 661 6,685 -62 Hover/Click
Dec24 231117 173.75 174.10 169.25 170.00 -4.35 538 11,687 +1 Hover/Click
Total Volume and Open Interest 46,548 189,884 -2,178  
Orange Juice(ICE) Weekly Monthly
Jan24 231117 412.10 419.90 404.95 415.80 +7.80 431 7,281 -35 Hover/Click
Mar24 231117 394.40 400.00 390.80 398.40 +5.35 175 1,368 +119 Hover/Click
May24 231117 386.00 387.80 381.90 386.75 +4.25 69 365 +42 Hover/Click
Jul24 231117 378.20 378.75 378.00 378.75 +4.50 1 74 +1 Hover/Click
Sep24 231117 368.55 368.55 368.55 368.55 +7.40 1 6 +1 Hover/Click
Nov24 231117 359.70 359.70 359.70 359.70 +10.15 0 1 +0 Hover/Click
Total Volume and Open Interest 677 9,103 +128  
Sugar #11(ICE) Weekly Monthly
Mar24 231117 27.15 27.32 27.00 27.18 -0.01 44,643 427,497 -1,886 Hover/Click
May24 231117 25.83 25.99 25.71 25.87 +0.01 12,592 152,337 +1,128 Hover/Click
Jul24 231117 24.78 24.92 24.68 24.81 +0.02 8,366 116,597 +1,101 Hover/Click
Oct24 231117 24.27 24.39 24.16 24.30 +0.03 2,948 82,519 +118 Hover/Click
Mar25 231117 24.16 24.26 24.01 24.16 unch 2,174 35,228 +766 Hover/Click
May25 231117 22.81 22.87 22.65 22.77 -0.04 658 16,546 +209 Hover/Click
Jul25 231117 21.76 21.80 21.61 21.69 -0.07 586 11,432 +107 Hover/Click
Oct25 231117 21.36 21.40 21.22 21.28 -0.08 526 10,147 +350 Hover/Click
Mar26 231117 21.28 21.37 21.20 21.24 -0.10 140 4,406 +71 Hover/Click
Total Volume and Open Interest 72,661 860,967 +1,971  
London Cocoa(LCE) Weekly Monthly
Dec23 231117 3561 3580 3550 3579 +24 2,871 52,949 -1,307 Hover/Click
Mar24 231117 3495 3519 3492 3517 +29 10,297 151,738 +1,012 Hover/Click
May24 231117 3351 3374 3346 3372 +33 5,634 56,267 +264 Hover/Click
Jul24 231117 3203 3233 3202 3231 +36 4,633 49,290 +822 Hover/Click
Sep24 231117 3114 3141 3109 3140 +39 2,873 25,788 -65 Hover/Click
Dec24 231117 2977 3005 2976 3004 +35 2,430 25,693 +199 Hover/Click
Mar25 231117 2957 2975 2950 2975 +32 2,069 21,951 +899 Hover/Click
Total Volume and Open Interest 30,835 384,684 +1,849  
London Sugar(LCE) Weekly Monthly
Mar24 231117 734.70 737.80 731.00 736.60 +2.90 3,795 43,997 -223 Hover/Click
May24 231117 717.70 721.30 715.00 719.20 +2.70 1,691 20,386 +192 Hover/Click
Aug24 231117 689.90 693.00 687.20 691.00 +2.60 868 7,459 +131 Hover/Click
Oct24 231117 667.30 670.00 664.40 667.10 +1.20 300 3,453 +26 Hover/Click
Dec24 231117 654.00 655.60 651.90 653.60 +0.70 45 2,482 +9 Hover/Click
Total Volume and Open Interest 6,727 79,696 +156  
Cotton(ICE) Weekly Monthly
Dec23 231117 78.62 79.41 78.23 78.92 +0.24 7,847 17,757 -3,849 Hover/Click
Mar24 231117 80.87 81.87 80.43 81.51 +0.63 19,485 100,683 +2,357 Hover/Click
May24 231117 81.59 82.44 81.19 82.19 +0.56 7,960 37,034 -1,436 Hover/Click
Jul24 231117 81.77 82.79 81.76 82.60 +0.53 1,516 24,644 -258 Hover/Click
Oct24 231117 79.99 79.99 79.99 79.99 +0.41 0 44 +0 Hover/Click
Dec24 231117 77.85 78.21 77.85 78.21 +0.19 535 22,651 +239 Hover/Click
Total Volume and Open Interest 37,345 203,603 -2,945  
Crude Oil(NYM) Weekly Monthly
Dec23 231117 72.97 75.98 72.75 75.89 +2.99 125,165 64,965 -31,168 Hover/Click
Jan24 231117 73.11 76.19 72.91 76.04 +2.95 428,816 346,716 +7,604 Hover/Click
Feb24 231117 73.25 76.23 73.02 76.11 +2.92 147,659 123,383 -1,226 Hover/Click
Mar24 231117 73.30 76.20 73.09 76.08 +2.80 93,086 118,990 +6,546 Hover/Click
Apr24 231117 73.40 76.06 73.14 75.97 +2.70 28,632 71,276 +75 Hover/Click
May24 231117 73.27 75.88 73.08 75.80 +2.61 15,835 45,593 -370 Hover/Click
Jun24 231117 73.08 75.66 72.84 75.58 +2.54 71,415 153,352 -903 Hover/Click
Jul24 231117 72.76 75.34 72.76 75.29 +2.48 9,578 39,057 -239 Hover/Click
Aug24 231117 72.64 74.98 72.64 74.96 +2.42 5,500 41,570 -127 Hover/Click
Sep24 231117 72.26 74.66 72.12 74.61 +2.38 20,137 61,993 -2,950 Hover/Click
Oct24 231117 71.82 74.31 71.82 74.26 +2.34 5,613 36,472 +1,762 Hover/Click
Nov24 231117 71.81 73.98 71.81 73.92 +2.28 3,081 33,439 -365 Hover/Click
Dec24 231117 71.37 73.69 71.21 73.58 +2.24 58,159 157,239 -1,182 Hover/Click
Jan25 231117 73.30 73.30 73.21 73.21 +2.21 909 24,005 +158 Hover/Click
Feb25 231117 72.86 72.86 72.86 72.86 +2.18 432 14,490 +114 Hover/Click
Mar25 231117 70.75 72.53 70.75 72.53 +2.16 1,713 17,033 +394 Hover/Click
Total Volume and Open Interest 1,050,643 1,602,287 -18,589  
e-miNY Crude Oil(NYM)
Jan24 231117 73.075 76.200 72.925 76.050 +2.950 15,334 2,753 +361  
Feb24 231117 73.300 76.250 73.025 76.100 +2.900 260 755 +12  
Mar24 231117 73.575 76.075 73.150 76.075 +2.800 63 197 +31  
Apr24 231117 73.900 75.975 73.775 75.975 +2.700 15 49 +3  
May24 231117 74.000 75.800 73.625 75.800 +2.600 9 16 +2  
Jun24 231117 73.100 75.575 73.075 75.575 +2.525 13 72 +0  
Jul24 231117 73.800 75.300 73.800 75.300 +2.500 13 29 +10  
Aug24 231117 74.950 74.950 74.950 74.950 +2.400 0 10 +0  
Sep24 231117 74.600 74.600 74.600 74.600 +2.350 0 9 +0  
Oct24 231117 74.250 74.250 74.250 74.250 +2.325        
Total Volume and Open Interest 17,948 7,003 +350  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231117 274.99 282.26 272.06 277.25 +2.23 44,876 52,498 -1,896 Hover/Click
Jan24 231117 267.03 274.30 264.60 271.39 +4.17 52,903 73,700 +1,795 Hover/Click
Feb24 231117 263.71 270.70 261.63 268.43 +4.67 27,034 31,280 +687 Hover/Click
Mar24 231117 259.37 266.88 258.40 265.05 +4.93 20,538 36,131 -169 Hover/Click
Apr24 231117 255.79 262.48 254.42 260.95 +5.11 9,212 26,563 +1,820 Hover/Click
May24 231117 252.67 259.56 251.73 258.28 +5.36 5,903 12,834 +526 Hover/Click
Jun24 231117 250.70 257.37 249.85 256.33 +5.51 6,701 24,136 +266 Hover/Click
Jul24 231117 251.87 256.44 251.62 255.58 +5.51 1,317 7,974 -69 Hover/Click
Aug24 231117 249.84 256.25 249.80 255.47 +5.45 1,365 5,361 +114 Hover/Click
Sep24 231117 250.46 256.69 250.42 256.04 +5.39 1,523 9,039 +313 Hover/Click
Oct24 231117 250.80 256.92 250.80 256.39 +5.38 1,174 3,760 +402 Hover/Click
Nov24 231117 250.30 256.09 250.30 255.88 +5.34 689 2,878 +16 Hover/Click
Dec24 231117 249.18 255.26 249.08 254.77 +5.34 1,369 15,812 -161 Hover/Click
Jan25 231117 248.07 253.75 248.07 253.75 +5.42 119 1,895 +10 Hover/Click
Total Volume and Open Interest 174,938 309,751 +3,685  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231117 210.80 219.50 209.65 218.45 +8.34 37,313 54,585 -5,866 Hover/Click
Jan24 231117 207.50 216.21 207.04 215.44 +7.84 58,586 108,567 +3,533 Hover/Click
Feb24 231117 207.93 216.58 207.52 215.86 +7.80 17,525 33,283 +1,513 Hover/Click
Mar24 231117 210.23 218.23 209.35 217.57 +7.79 11,213 32,616 +309 Hover/Click
Apr24 231117 229.01 237.67 229.01 237.14 +7.83 7,757 23,710 +673 Hover/Click
May24 231117 230.17 237.89 229.58 237.36 +7.65 4,248 16,496 +830 Hover/Click
Jun24 231117 229.50 237.00 229.01 236.44 +7.36 8,161 24,966 +488 Hover/Click
Jul24 231117 230.00 234.70 228.90 234.19 +7.15 3,816 12,381 +931 Hover/Click
Aug24 231117 223.83 231.54 223.83 231.00 +6.88 1,990 5,086 +228 Hover/Click
Sep24 231117 220.01 227.44 220.01 226.87 +6.59 1,552 5,683 +144 Hover/Click
Total Volume and Open Interest 158,932 334,755 +5,368  
e-miNY RBOB Gasoline(NYM)
Dec23 231117 218.45 218.45 218.45 218.45 +8.34 0 1 +0  
Jan24 231117 215.44 215.44 215.44 215.44 +7.84        
Feb24 231117 215.86 215.86 215.86 215.86 +7.80        
Mar24 231117 217.57 217.57 217.57 217.57 +7.79        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231117 3.055 3.112 2.893 2.960 -0.102 179,663 87,033 -6,546 Hover/Click
Jan24 231117 3.227 3.275 3.068 3.131 -0.108 166,395 302,426 +15,875 Hover/Click
Feb24 231117 3.175 3.222 3.024 3.085 -0.104 37,071 83,486 -420 Hover/Click
Mar24 231117 3.001 3.038 2.865 2.924 -0.095 36,067 179,950 +2,948 Hover/Click
Apr24 231117 2.903 2.924 2.789 2.833 -0.087 41,298 92,923 -3,983 Hover/Click
May24 231117 2.970 2.975 2.851 2.884 -0.089 19,973 79,977 -1,342 Hover/Click
Jun24 231117 3.085 3.090 2.975 3.005 -0.087 6,795 25,161 +133 Hover/Click
Jul24 231117 3.208 3.211 3.099 3.130 -0.086 8,362 45,158 +1,100 Hover/Click
Aug24 231117 3.247 3.251 3.146 3.177 -0.081 4,311 19,141 +184 Hover/Click
Sep24 231117 3.234 3.236 3.130 3.163 -0.082 5,764 28,337 +307 Hover/Click
Oct24 231117 3.321 3.321 3.212 3.243 -0.088 19,099 60,586 -1,807 Hover/Click
Nov24 231117 3.684 3.691 3.582 3.605 -0.101 5,217 16,165 +744 Hover/Click
Dec24 231117 4.165 4.170 4.058 4.077 -0.108 3,151 27,897 +626 Hover/Click
Jan25 231117 4.450 4.450 4.338 4.354 -0.107 6,556 48,622 -490 Hover/Click
Feb25 231117 4.367 4.367 4.254 4.269 -0.108 1,288 12,173 +344 Hover/Click
Mar25 231117 3.995 3.995 3.916 3.929 -0.088 1,839 27,923 +252 Hover/Click
Total Volume and Open Interest 549,085 1,300,777 +8,979  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231117 77.55 80.81 77.28 80.61 +3.19 441,641 333,900 -13,260 Hover/Click
Feb24 231117 77.67 80.66 77.38 80.50 +2.99 357,625 354,447 +11,813 Hover/Click
Mar24 231117 77.62 80.48 77.36 80.35 +2.85 253,269 264,906 +16,655 Hover/Click
Apr24 231117 77.53 80.31 77.35 80.20 +2.76 122,053 139,785 +4,709 Hover/Click
May24 231117 77.46 80.15 77.23 80.05 +2.70 68,523 100,337 +1,811 Hover/Click
Jun24 231117 77.22 79.94 77.04 79.86 +2.66 140,862 166,594 -699 Hover/Click
Jul24 231117 77.04 79.68 76.98 79.61 +2.61 20,851 44,857 +56 Hover/Click
Aug24 231117 76.82 79.40 76.71 79.33 +2.56 12,598 56,829 -757 Hover/Click
Sep24 231117 76.55 79.09 76.45 79.03 +2.52 28,960 58,830 -2,434 Hover/Click
Oct24 231117 76.47 78.78 76.32 78.72 +2.48 7,046 41,007 +1,141 Hover/Click
Nov24 231117 76.02 78.44 76.02 78.41 +2.44 4,540 27,653 +166 Hover/Click
Dec24 231117 75.70 78.18 75.58 78.10 +2.41 77,744 179,015 +725 Hover/Click
Jan25 231117 76.04 77.78 76.00 77.78 +2.39 3,424 27,441 +50 Hover/Click
Feb25 231117 77.47 77.47 77.47 77.47 +2.36 4,379 26,507 +2,575 Hover/Click
Total Volume and Open Interest 1,593,110 2,102,745 +25,996  
Gas Oil(ICE) Weekly Monthly
Dec23 231117 786.25 810.50 778.25 805.25 +13.25 94,370 117,809 -4,797 Hover/Click
Jan24 231117 770.00 794.75 763.75 789.25 +13.00 86,297 127,468 -971 Hover/Click
Feb24 231117 765.25 787.50 759.25 782.50 +12.25 45,810 58,848 +6,573 Hover/Click
Mar24 231117 757.75 780.50 754.50 775.75 +11.25 38,382 58,238 +2,059 Hover/Click
Apr24 231117 750.25 772.00 747.75 767.75 +11.25 12,479 34,744 +518 Hover/Click
May24 231117 745.00 766.50 743.00 762.00 +11.25 8,703 28,492 +1,093 Hover/Click
Jun24 231117 741.75 763.00 740.00 758.50 +11.50 19,029 43,190 +1,324 Hover/Click
Jul24 231117 740.50 760.75 738.75 756.25 +11.50 2,327 18,166 +17 Hover/Click
Aug24 231117 739.00 758.25 737.75 754.00 +11.00 1,891 14,218 -75 Hover/Click
Sep24 231117 737.00 756.75 736.00 752.00 +10.25 3,329 23,882 +572 Hover/Click
Total Volume and Open Interest 332,957 619,413 +8,810  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231117 73.12 75.95 72.87 75.89 +2.99 24,848 31,195 -13,447 Hover/Click
Jan24 231117 73.25 76.21 72.96 76.04 +2.95 91,807 97,366 -5,624 Hover/Click
Feb24 231117 73.35 76.25 73.09 76.11 +2.92 93,043 75,501 +5,870 Hover/Click
Mar24 231117 73.47 76.14 73.32 76.08 +2.80 78,094 44,715 -3,330 Hover/Click
Apr24 231117 73.34 76.00 73.33 75.97 +2.70 30,824 20,539 +1,000 Hover/Click
May24 231117 73.31 75.82 73.31 75.80 +2.61 12,558 11,876 -116 Hover/Click
Jun24 231117 73.18 75.58 73.12 75.58 +2.54 21,275 67,010 +1,224 Hover/Click
Jul24 231117 74.04 75.29 74.04 75.29 +2.48 2,066 15,631 +710 Hover/Click
Aug24 231117 74.57 74.96 74.56 74.96 +2.42 2,272 12,904 +56 Hover/Click
Sep24 231117 74.22 74.61 74.22 74.61 +2.37 2,345 28,312 -305 Hover/Click
Oct24 231117 73.90 74.26 73.90 74.26 +2.34 663 9,684 -91 Hover/Click
Nov24 231117 72.18 73.92 72.18 73.92 +2.28 239 8,895 -52 Hover/Click
Dec24 231117 71.86 73.59 71.86 73.58 +2.24 9,076 71,963 +337 Hover/Click
Jan25 231117 73.21 73.21 73.21 73.21 +2.21 9 7,860 +0 Hover/Click
Feb25 231117 72.86 72.86 72.86 72.86 +2.18 23 3,554 +0 Hover/Click
Mar25 231117 72.53 72.53 72.53 72.53 +2.16 103 3,532 +44 Hover/Click
Total Volume and Open Interest 375,820 595,151 -14,376  
US Dollar Index(ICE) Weekly Monthly
Dec23 231117 104.250 104.425 103.680 103.795 -0.438 15,825 36,343 +2 Hover/Click
Mar24 231117 103.835 104.020 103.395 103.425 -0.438 72 782 +18 Hover/Click
Jun24 231117 103.000 103.055 103.000 103.055 -0.438 0 7 +0 Hover/Click
Total Volume and Open Interest 15,897 37,137 +20  
Australian Dollar(CME) Weekly Monthly
Dec23 231117 64.77 65.23 64.58 65.16 +0.39 129,665 192,530 -2,348 Hover/Click
Mar24 231117 64.93 65.39 64.76 65.33 +0.39 325 978 +125 Hover/Click
Jun24 231117 65.25 65.47 64.91 65.46 +0.40 2 111 +0 Hover/Click
Total Volume and Open Interest 130,023 193,931 -2,232  
British Pound(CME) Weekly Monthly
Dec23 231117 124.16 124.68 123.76 124.51 +0.31 100,846 205,632 -4,195 Hover/Click
Mar24 231117 124.12 124.74 123.86 124.59 +0.31 183 2,773 +96 Hover/Click
Jun24 231117 124.56 124.66 123.93 124.66 +0.32 0 299 +0 Hover/Click
Total Volume and Open Interest 102,037 209,855 -3,916  
Canadian Dollar(CME) Weekly Monthly
Dec23 231117 72.73 72.98 72.65 72.92 +0.22 76,711 198,688 +374 Hover/Click
Mar24 231117 72.85 73.08 72.76 73.03 +0.22 288 4,747 +46 Hover/Click
Jun24 231117 73.10 73.16 72.86 73.13 +0.22 46 1,138 +33 Hover/Click
Sep24 231117 73.12 73.26 72.96 73.21 +0.22 0 259 +0 Hover/Click
Total Volume and Open Interest 77,152 205,224 +444  
Japanese Yen(CME) Weekly Monthly
Dec23 231117 66.67 67.33 66.63 67.13 +0.42 187,674 258,408 -2,237 Hover/Click
Mar24 231117 67.68 68.33 67.63 68.13 +0.42 242 2,489 +5 Hover/Click
Jun24 231117 68.72 69.30 68.60 69.09 +0.43 5 188 +1 Hover/Click
Total Volume and Open Interest 188,550 262,423 -1,946  
Swiss Franc(CME) Weekly Monthly
Dec23 231117 112.88 113.31 112.78 113.27 +0.37 18,353 56,110 +42 Hover/Click
Mar24 231117 113.99 114.43 113.92 114.41 +0.38 66 747 -2 Hover/Click
Jun24 231117 115.33 115.52 115.08 115.52 +0.39 0 137 +0 Hover/Click
Total Volume and Open Interest 18,419 57,267 +40  
EuroFX(CME) Weekly Monthly
Dec23 231117 108.66 109.31 108.38 109.13 +0.44 198,247 685,519 -1,497 Hover/Click
Mar24 231117 109.08 109.72 108.83 109.58 +0.45 910 11,836 +7 Hover/Click
Jun24 231117 109.64 110.02 109.28 110.02 +0.44 49 2,410 -32 Hover/Click
Total Volume and Open Interest 201,013 705,917 -1,135  
Mexican Peso(CME) Weekly Monthly
Dec23 231117 577.13 579.13 576.75 577.00 +0.25 60,247 229,949 -579 Hover/Click
Mar24 231117 569.13 570.25 568.13 568.25 +0.25 122 207 +40 Hover/Click
Total Volume and Open Interest 60,369 230,182 -539  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231117 59.7000 59.9800 59.4100 59.8500 +0.0800 38,615 49,235 +359 Hover/Click
Mar24 231117 59.5500 59.9800 59.4300 59.8700 +0.0800 38 165 +26 Hover/Click
Total Volume and Open Interest 38,653 49,402 +385  
Brazilian Real(CME) Weekly Monthly
Dec23 231117 205.45 206.05 203.40 203.80 -1.40 10,394 68,170 +324 Hover/Click
Jan24 231117 204.85 205.45 202.75 203.15 -1.40 524 510 +159  
Feb24 231117 202.55 202.55 202.55 202.55 -1.40        
Mar24 231117 201.95 201.95 201.95 201.95 -1.40       Hover/Click
Total Volume and Open Interest 10,918 68,680 +483  
Bitcoin RR(CME) Weekly Monthly
Nov23 231117 36295 37170 35945 36565 +525 11,861 13,992 -1,803 Hover/Click
Dec23 231117 36770 37530 36480 37110 +560 1,950 6,535 +598 Hover/Click
Jan24 231117 37355 37940 36905 37525 +560 415 852 +216 Hover/Click
Feb24 231117 37735 38280 37275 37870 +555 11 177 +3 Hover/Click
Mar24 231117 37915 38550 37645 38145 +555 10 179 +5 Hover/Click
Total Volume and Open Interest 14,247 21,741 -981  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231117 115~090 116~050 114~270 115~130 +0~030 461,014 1,330,512 -1,372 Hover/Click
Mar24 231117 115~100 116~060 114~280 115~140 +0~030 12,915 26,041 +7,492 Hover/Click
Jun24 231117 115~220 115~220 115~220 115~220 +0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 473,929 1,356,554 +6,120  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231117 108~280 109~085 108~190 108~240 -0~035 1,713,618 4,669,380 +33,194 Hover/Click
Mar24 231117 109~090 109~200 108~310 109~040 -0~035 58,380 94,899 +27,277 Hover/Click
Jun24 231117 109~280 109~280 109~280 109~280 -0~035 0 10 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231117 105~316 106~070 105~234 105~260 -0~050 1,289,098 5,959,693 +5,240 Hover/Click
Mar24 231117 106~150 106~222 106~064 106~092 -0~044 61,023 174,205 +30,659 Hover/Click
Jun24 231117 106~242 106~242 106~242 106~242 -0~044 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231117 101~196 101~222 101~152 101~156 -0~037 646,303 4,092,901 -7,066 Hover/Click
Mar24 231117 102~015 102~044 101~286 101~293 -0~042 63,421 113,195 +31,464 Hover/Click
Jun24 231117 102~101 102~101 102~101 102~101 -0~042 0 1 +0 Hover/Click
Total Volume and Open Interest 709,724 4,206,097 +24,398  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231117 94.630 94.632 94.620 94.622 -0.005 363,559 1,445,328 +7,560  
Mar24 231117 94.780 94.795 94.750 94.760 -0.015 411,546 1,126,461 +12,855  
Jun24 231117 95.055 95.080 94.990 95.000 -0.045 376,159 1,022,616 +13,459  
Sep24 231117 95.365 95.400 95.275 95.290 -0.065 386,073 914,909 +1,228  
Dec24 231117 95.680 95.725 95.580 95.595 -0.075 385,888 891,542 -10,215  
Mar25 231117 95.950 96.000 95.850 95.865 -0.080 262,100 511,975 -13,193  
Jun25 231117 96.140 96.190 96.045 96.060 -0.075 212,841 554,850 -3,588  
Sep25 231117 96.245 96.290 96.155 96.175 -0.060 191,191 546,435 -9,742  
Dec25 231117 96.275 96.325 96.200 96.220 -0.050 210,252 552,462 -9,458  
Mar26 231117 96.265 96.325 96.200 96.225 -0.040 120,066 383,339 +2,168  
Jun26 231117 96.260 96.315 96.200 96.225 -0.030 96,736 311,982 +2,079  
Sep26 231117 96.250 96.310 96.190 96.220 -0.020 87,930 303,659 +6,641  
Dec26 231117 96.240 96.300 96.180 96.215 -0.015 48,468 239,026 +4,258  
Mar27 231117 96.215 96.275 96.160 96.200 -0.010 36,670 139,952 +3,966  
Jun27 231117 96.185 96.250 96.135 96.175 -0.005 37,537 127,753 +2,446  
Sep27 231117 96.155 96.215 96.105 96.150 +0.005 30,323 130,456 -562  
Dec27 231117 96.120 96.180 96.075 96.115 +0.005 38,355 125,787 +4,291  
Mar28 231117 96.075 96.135 96.030 96.075 +0.010 32,925 108,078 +1,593  
Total Volume and Open Interest 448,488 1,712,010 +28,549  
Ultra T-Bond(CBOT)
Dec23 231117 119~25 120~30 119~06 120~04 +0~11 281,791 1,581,762 +2,900  
Mar24 231117 120~26 121~25 120~02 121~00 +0~12 11,032 17,722 +9,084  
Jun24 231117 122~06 122~06 122~06 122~06 +0~12        
Total Volume and Open Interest 292,823 1,599,484 +11,984  
Ultra 10-Yr T-Note(CBOT)
Dec23 231117 112~145 112~305 112~055 112~130 unch 449,930 2,009,507 -4,610  
Mar24 231117 112~230 113~075 112~145 112~225 +0~005 38,167 39,465 +25,213  
Jun24 231117 112~155 112~155 112~155 112~155 +0~005        
Total Volume and Open Interest 488,097 2,048,972 +20,603  
30 Day Federal Funds(CBOT)
Nov23 231117 94.670 94.673 94.670 94.673 +0.003 43,704 507,806 +396  
Dec23 231117 94.665 94.670 94.665 94.670 unch 19,858 120,751 +1,386  
Jan24 231117 94.670 94.670 94.665 94.670 unch 26,077 369,512 +1,566  
Feb24 231117 94.675 94.680 94.665 94.670 -0.005 64,617 305,374 -11,320  
Mar24 231117 94.705 94.710 94.690 94.695 -0.010 11,541 47,197 +1,237  
Apr24 231117 94.755 94.765 94.735 94.740 -0.015 47,916 202,740 +12,469  
Total Volume and Open Interest 263,528 1,757,145 +12,615  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231117 145.31 146.05 145.30 146.02 +0.67 1,250 14,359 -370 Hover/Click
Mar24 231117 145.00 145.13 145.00 145.13 +0.67 3 16 +1 Hover/Click
Jun24 231117 145.13 145.13 145.13 145.13 +0.67       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231117 126.92 128.72 126.42 127.34 +0.06 127,125 211,166 -13,993  
Mar24 231117 127.62 128.48 127.00 127.34 +0.06 24 3,549 +2  
Jun24 231117 127.30 127.30 127.30 127.30 -0.12        
Total Volume and Open Interest 127,149 214,715 -13,991  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231117 131.09 131.74 130.90 131.04 -0.16 1,017,831 1,350,818 -45,996 Hover/Click
Mar24 231117 131.49 132.09 131.26 131.41 -0.15 2,828 14,008 +2,123 Hover/Click
Jun24 231117 131.00 131.00 131.00 131.00 -0.06 0 2 +0 Hover/Click
Total Volume and Open Interest 1,020,659 1,364,828 -43,873  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231117 116.93 117.23 116.78 116.85 -0.13 934,196 1,300,946 -21,868 Hover/Click
Mar24 231117 116.50 116.65 116.40 116.40 -0.13 29 15,498 +25 Hover/Click
Jun24 231117 118.20 118.20 118.20 118.20 -0.09       Hover/Click
Total Volume and Open Interest 934,225 1,316,444 -21,843  
Euro-Schatz(EUREX)
Dec23 231117 105.20 105.26 105.14 105.15 -0.04 764,708 2,069,715 -23,731  
Mar24 231117 105.60 105.66 105.54 105.54 -0.04 3,419 24,323 +1,785  
Jun24 231117 106.00 106.00 106.00 106.00 +0.14 0 6 +0  
Total Volume and Open Interest 768,127 2,094,044 -21,946  
3-Mth Euribor(EUREX)
Dec23 231117 96.020 96.020 96.020 96.020 unch 2,812 226 -181  
Mar24 231117 96.175 96.175 96.145 96.145 -0.020 6,984 438 -84  
Jun24 231117 96.465 96.465 96.410 96.410 -0.035 7,120 587 +44  
Total Volume and Open Interest 72,712 3,651 -26  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231117 97~08 97~32 97~01 97~06 +0~02 195,938 454,228 -5,373 Hover/Click
Mar24 231117 98~02 98~02 97~04 97~09 +0~00 112 5,600 +67 Hover/Click
Total Volume and Open Interest 196,050 459,828 -5,306  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231117 96.025 96.025 96.015 96.020 unch 81,181 643,196 -1,612  
Mar24 231117 96.170 96.185 96.140 96.145 -0.020 135,046 688,081 +3,033  
Jun24 231117 96.445 96.465 96.400 96.410 -0.030 133,973 580,602 +13,419  
Total Volume and Open Interest 1,020,960 4,142,446 +38,660  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231117 95.60 95.63 95.60 95.62 +0.02 24,603 258,329 -5,349  
Mar24 231117 95.48 95.55 95.48 95.53 +0.05 25,794 278,934 -2,055  
Jun24 231117 95.45 95.53 95.45 95.51 +0.06 23,323 217,553 +2,562  
Sep24 231117 95.49 95.59 95.49 95.56 +0.08 21,877 149,680 +4,366  
Dec24 231117 95.56 95.67 95.56 95.65 +0.09 17,227 139,902 +5,475  
Mar25 231117 95.65 95.75 95.65 95.73 +0.08 11,124 82,372 +608  
Jun25 231117 95.74 95.82 95.74 95.80 +0.07 4,051 71,126 -353  
Sep25 231117 95.79 95.88 95.79 95.85 +0.06 3,100 55,733 +826  
Dec25 231117 95.88 95.91 95.88 95.88 +0.07 191 5,253 -31  
Mar26 231117 95.85 95.90 95.85 95.88 +0.07 338 2,206 +169  
Total Volume and Open Interest 131,628 1,261,972 +6,218  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231117 95.44 95.55 95.44 95.53 +0.09 129,493 1,287,371 -4,013  
Mar24 231117 95.51 95.51 95.51 95.51 +0.07        
Total Volume and Open Interest 129,493 1,287,371 -4,013  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231117 95.81 95.93 95.81 95.91 +0.09 135,004 852,480 -6,526  
Mar24 231117 95.92 95.92 95.92 95.92 +0.06 10 10 +10  
Total Volume and Open Interest 135,014 852,490 -6,516  
Gold(CMX) Weekly Monthly
Dec23 231117 1984.2 1996.4 1981.1 1984.7 -2.6 186,810 210,887 -9,484 Hover/Click
Feb24 231117 2007.5 2016.5 2001.3 2004.8 -2.7 36,931 208,170 +12,072 Hover/Click
Apr24 231117 2027.5 2035.0 2020.9 2024.2 -2.7 3,653 30,289 +781 Hover/Click
Jun24 231117 2045.0 2055.5 2040.9 2044.1 -2.7 2,904 19,959 +642 Hover/Click
Aug24 231117 2064.3 2073.0 2058.5 2061.8 -2.8 1,318 7,749 +453 Hover/Click
Oct24 231117 2079.8 2090.7 2076.0 2079.4 -2.8 353 1,021 +240 Hover/Click
Dec24 231117 2100.7 2107.5 2094.3 2097.0 -2.8 626 5,929 +75 Hover/Click
Feb25 231117 2117.0 2117.0 2114.0 2114.2 -2.9 0 107 +0 Hover/Click
Apr25 231117 2129.7 2129.7 2129.7 2129.7 -2.9 0 99 +0 Hover/Click
Jun25 231117 2145.8 2145.8 2145.8 2145.8 -2.9 0 958 +0 Hover/Click
Aug25 231117 2162.1 2162.1 2162.1 2162.1 -2.9 0 6 +0 Hover/Click
Total Volume and Open Interest 232,809 488,476 +4,772  
Silver(CMX) Weekly Monthly
Dec23 231117 2382.5 2422.0 2373.0 2385.2 -8.1 83,273 59,439 -2,907 Hover/Click
Mar24 231117 2418.0 2456.0 2408.0 2420.1 -7.6 18,286 61,885 +3,118 Hover/Click
May24 231117 2446.5 2478.5 2432.5 2444.0 -7.2 727 8,359 +131 Hover/Click
Jul24 231117 2471.5 2492.5 2456.5 2467.7 -6.0 213 3,262 -6 Hover/Click
Sep24 231117 2489.5 2490.8 2489.5 2490.8 -5.7 90 599 +10 Hover/Click
Dec24 231117 2522.5 2523.3 2516.0 2523.3 -5.7 48 439 +8 Hover/Click
Mar25 231117 2561.7 2561.7 2561.7 2561.7 -5.7 0 1 +0 Hover/Click
Total Volume and Open Interest 103,466 134,964 +430  
Platinum(NYMEX) Weekly Monthly
Jan24 231117 899.2 913.7 895.8 901.7 -1.1 19,613 73,178 -1,503 Hover/Click
Apr24 231117 905.4 919.8 902.0 908.3 -1.0 677 6,382 -139 Hover/Click
Jul24 231117 911.2 924.9 908.1 914.6 -1.1 20 453 -4 Hover/Click
Oct24 231117 917.8 931.0 914.2 921.1 -1.5 27 467 +0 Hover/Click
Total Volume and Open Interest 20,429 80,662 -1,614  
Palladium(NYMEX) Weekly Monthly
Dec23 231117 1038.50 1066.00 1036.00 1058.90 +9.30 4,822 16,881 -246 Hover/Click
Mar24 231117 1045.50 1068.50 1042.00 1062.00 +8.60 1,819 10,412 +665 Hover/Click
Jun24 231117 1069.70 1069.70 1069.70 1069.70 +8.60 0 114 +0 Hover/Click
Total Volume and Open Interest 6,645 27,418 +419  
Copper(CMX) Weekly Monthly
Dec23 231117 369.55 374.40 367.90 373.85 +3.60 92,039 65,393 -10,307 Hover/Click
Mar24 231117 373.00 377.40 371.25 377.00 +3.30 33,458 84,193 +1,238 Hover/Click
May24 231117 375.50 379.70 373.90 379.35 +3.15 5,608 21,218 +832 Hover/Click
Jul24 231117 377.80 382.00 376.55 381.70 +3.15 1,602 14,279 +9 Hover/Click
Sep24 231117 380.00 383.90 379.50 383.85 +3.25 251 2,733 +42 Hover/Click
Total Volume and Open Interest 134,094 196,928 -8,080  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231117 35051 35168 34944 35012 -7 149,538 96,470 -2,892 Hover/Click
Mar24 231117 35374 35478 35275 35337 -3 202 1,080 +64 Hover/Click
Jun24 231117 35567 35778 35567 35567 -7 7 32 +5 Hover/Click
Sep24 231117 35636 35667 35636 35636 -7 0 2 +0 Hover/Click
Total Volume and Open Interest 149,747 97,584 -2,823  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231117 35057 35166 34943 35012 -7 65,794 22,201 -493 Hover/Click
Mar24 231117 35365 35482 35273 35337 -3 273 1,454 -31 Hover/Click
Jun24 231117 35567 35701 35567 35567 -7 0 18 +0 Hover/Click
Sep24 231117 35636 35671 35636 35636 -7       Hover/Click
Total Volume and Open Interest 66,067 23,673 -524  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231117 4527.75 4539.50 4512.75 4527.50 +4.25 1,491,734 2,176,906 -4,480 Hover/Click
Mar24 231117 4574.25 4588.50 4561.50 4576.75 +4.25 3,240 40,808 +1,061 Hover/Click
Jun24 231117 4628.00 4639.25 4614.25 4627.75 +4.25 250 4,206 +28 Hover/Click
Sep24 231117 4671.75 4673.25 4663.50 4673.25 +4.75 4 1,321 +3 Hover/Click
Total Volume and Open Interest 1,495,257 2,225,670 -3,359  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231117 4528.00 4539.50 4512.50 4527.50 +4.25 827,939 141,267 -5,165 Hover/Click
Mar24 231117 4577.00 4590.00 4562.25 4576.75 +4.25 2,171 4,582 +201 Hover/Click
Jun24 231117 4623.75 4638.50 4615.50 4627.75 +4.25 89 446 +6 Hover/Click
Sep24 231117 4661.50 4673.50 4661.50 4673.25 +4.75 2 24 +2 Hover/Click
Total Volume and Open Interest 830,203 146,339 -4,954  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231117 15897.75 15940.00 15825.00 15895.75 -1.75 634,456 280,619 +7,432 Hover/Click
Mar24 231117 16085.50 16138.00 16024.75 16095.00 -1.25 655 4,300 +93 Hover/Click
Jun24 231117 16300.00 16341.50 16238.50 16302.00 +3.00 24 147 +4 Hover/Click
Total Volume and Open Interest 635,135 285,193 +7,529  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231117 15898.25 15940.00 15824.50 15895.75 -1.75 1,063,757 106,293 +1,523 Hover/Click
Mar24 231117 16085.75 16138.00 16024.50 16095.00 -1.25 2,625 4,421 -8 Hover/Click
Jun24 231117 16280.50 16343.25 16239.75 16302.00 +3.00 147 357 +25 Hover/Click
Total Volume and Open Interest 1,066,530 111,098 +1,539  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231117 2524.20 2548.30 2523.10 2543.00 +20.60 18,643 39,044 +205 Hover/Click
Mar24 231117 2561.50 2561.50 2561.50 2561.50 +19.10 1 1 -1 Hover/Click
Jun24 231117 2581.90 2581.90 2581.90 2581.90 +21.50       Hover/Click
Total Volume and Open Interest 18,644 39,045 +204  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 82,508 0 -73,339  
Dec23 231117 15.16 15.25 14.85 14.90 -0.25 73,009 202,078 +3,083  
Jan24 231117 16.64 16.70 16.33 16.40 -0.20 42,292 85,943 +6,909  
Feb24 231117 17.31 17.32 17.02 17.06 -0.19 17,979 38,073 +280  
Total Volume and Open Interest 150,825 368,560 +11,280  
S & P 600(CME)
Dec23 231117 1175.10 1177.00 1175.10 1175.10 +12.90 0 777 +0  
Mar24 231117 1187.60 1187.60 1187.60 1187.60 +12.90        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231117 1783.70 1805.60 1780.40 1802.40 +23.00 283,849 530,376 -3,839 Hover/Click
Mar24 231117 1800.00 1824.00 1799.20 1821.40 +23.50 311 1,732 -5 Hover/Click
Jun24 231117 1840.50 1840.50 1840.50 1840.50 +24.70 0 10 +0 Hover/Click
Total Volume and Open Interest 284,160 532,118 -3,844  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231117 1783.50 1806.00 1780.30 1802.40 +23.00 86,518 23,462 +683 Hover/Click
Mar24 231117 1800.60 1824.90 1798.90 1821.40 +23.50 373 989 +28 Hover/Click
Jun24 231117 1836.20 1840.50 1830.00 1840.50 +24.70 10 117 +6 Hover/Click
Total Volume and Open Interest 86,901 24,568 +717  
Nikkei 225(CME)
Dec23 231117 33415 33615 33270 33540 +125 5,172 16,099 -121  
Mar24 231117 33325 33565 33240 33500 +120 36 92 -5  
Total Volume and Open Interest 5,208 16,191 -126  
Nikkei 225(SGX) Weekly Monthly
Dec23 231117 33435 33610 33205 33590 +165 45,031 129,952 +1,272  
Mar24 231117 33320 33505 33320 33505 +165 10 3,141 +0  
Jun24 231117 33265 33265 33265 33265 +165 1 2,318 +1  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231117 33450 33605 33210 33600 +150 860,347 368,318 -19,603  
Mar24 231117 33370 33520 33120 33520 +170 48,394 31,085 +628  
Jun24 231117 33100 33250 32875 33250 +150 1,208 2,772 +97  
Total Volume and Open Interest 926,239 442,368 -13,984  
Nikkei 225(JPX)
Dec23 231117 33450 33610 33210 33600 +150 61,185 218,988 -6,071  
Mar24 231117 33370 33520 33130 33520 +170 923 20,080 +49  
Jun24 231117 33090 33250 32980 33250 +150 12 13,974 +3  
Total Volume and Open Interest 62,131 299,222 -5,428  
Nikkei 225(CME) Yen
Dec23 231117 33385 33610 33260 33530 +125 27,628 62,997 -1,755  
Mar24 231117 33340 33515 33170 33445 +125 1 4,642 +1  
Jun24 231117 33210 33210 33210 33210 +125        
Total Volume and Open Interest 27,629 67,640 -1,754  
Nikkei 225(CME) e-Mini Yen
Dec23 231117 33530 33530 33530 33530 +125        
Mar24 231117 33445 33445 33445 33445 +125 0 1 +0  
Jun24 231117 33210 33210 33210 33210 +125        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231117 7196.0 7245.5 7183.5 7230.5 +61.5 62,786 124,721 -70,660  
Dec23 231117 7208.0 7259.0 7192.5 7245.0 +64.5 60,522 166,480 +67,651  
Jan24 231117 7266.0 7266.0 7266.0 7266.0 +63.5 0 13 +0  
Mar24 231117 7309.0 7309.0 7309.0 7309.0 +64.5 0 1 +0  
Jun24 231117 7208.0 7208.0 7208.0 7208.0 +65.0        
Sep24 231117 7263.0 7263.0 7263.0 7263.0 +61.5        
Total Volume and Open Interest 123,308 291,216 -3,009  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231117 17853 17873 17429 17489 -353 156,355 114,933 +167  
Dec23 231117 17946 17950 17503 17561 -365 2,222 17,824 +313  
Jan24 231117 17788 17788 17643 17643 -435 10 9 +5  
Total Volume and Open Interest 158,877 136,108 +501  
DAX(EUREX) Weekly Monthly
Dec23 231117 15876.0 15998.0 15862.0 15970.0 +131.0 56,909 67,075 -3,263  
Mar24 231117 16037.0 16155.0 16037.0 16138.0 +131.0 51 174 +1  
Jun24 231117 16374.0 16374.0 16374.0 16374.0 +136.0 1 14 +1  
Total Volume and Open Interest 56,961 67,324 -3,261  
Mini-DAX(EUREX)
Dec23 231117 15874.0 15997.0 15862.0 15970.0 +131.0 39,841 14,917 -31  
Mar24 231117 16038.0 16160.0 16038.0 16138.0 +131.0 56 215 +16  
Jun24 231117 16361.0 16374.0 16361.0 16374.0 +136.0 0 17 +0  
Total Volume and Open Interest 39,897 15,149 -15  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231117 4325 4357 4316 4348 +37 782,257 3,041,812 -22,120  
Mar24 231117 4371 4386 4367 4381 +38 6,116 53,694 +6,014  
Jun24 231117 4326 4326 4326 4326 +38 1 15,469 +0  
Total Volume and Open Interest 788,374 3,114,229 -16,106  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231117 10700 10780 10677 10758 +85 30,695 155,283 +742  
Mar24 231117 10715 10715 10689 10701 +85 5 1,447 +3  
Jun24 231117 10585 10585 10585 10585 +89 0 540 +0  
Total Volume and Open Interest 30,700 157,433 +745  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231117 7449.00 7536.00 7443.50 7522.00 +92.00 97,049 501,765 -3,976  
Mar24 231117 7481.00 7540.50 7481.00 7540.50 +91.50 23 4,408 +17  
Jun24 231117 7555.50 7555.50 7555.50 7555.50 +91.50 0 949 +0  
Total Volume and Open Interest 97,072 507,123 -3,959  
SPI 200(SFE) Weekly Monthly
Dec23 231117 7089.0 7102.0 7062.0 7076.0 -10.0 54,212 228,559 -1,100  
Mar24 231117 7072.0 7073.0 7051.0 7051.0 -11.0 4 74 +2  
Jun24 231117 7051.0 7051.0 7051.0 7051.0 -11.0 0 125 +0  
Total Volume and Open Interest 54,283 230,291 -1,035  
FTSE MIB(ISE)
Dec23 231117 29255.00 29420.00 29185.00 29352.00 +205.00 16,511 113,126 +1,080  
Mar24 231117 29425.00 29585.00 29425.00 29532.00 +203.00 13 1,129 -15  
Jun24 231117 29035.00 29035.00 29035.00 29035.00 +211.00 0 3 +0  
Total Volume and Open Interest 16,524 114,258 +1,065  
KOSPI 200(KFE)
Dec23 231117 334.20 335.15 331.85 333.10 -1.45 208,633 276,720 -5,098  
Mar24 231117 333.90 334.40 331.35 332.05 -1.80 789 29,501 +240  
Jun24 231117 333.50 333.50 331.95 331.95 -2.55 11 16,921 +0  
Total Volume and Open Interest 209,435 339,517 -4,856  
GSCI(CME) Weekly Monthly
Dec23 231117 551.00 557.00 551.00 556.35 +8.35 12 569 -12  
Jan24 231117 553.85 553.85 553.85 553.85 +8.35        
Feb24 231117 551.35 551.35 551.35 551.35 +3.35        
Total Volume and Open Interest 12 569 -12  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

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