Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 20, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231120 1339.25 1368.00 1327.00 1367.25 +27.00 125,658 279,927 -7,628 Hover/Click
Mar24 231120 1353.00 1383.75 1343.75 1383.25 +26.75 55,682 173,349 -177 Hover/Click
May24 231120 1368.00 1395.75 1356.25 1395.00 +26.00 25,957 125,674 +2,217 Hover/Click
Jul24 231120 1369.00 1399.25 1360.50 1398.50 +25.25 17,752 81,441 +531 Hover/Click
Aug24 231120 1346.25 1375.50 1339.75 1374.75 +23.50 2,159 6,708 +280 Hover/Click
Sep24 231120 1298.50 1325.75 1293.50 1324.75 +21.75 1,204 4,418 +247 Hover/Click
Nov24 231120 1279.25 1305.75 1275.00 1304.75 +21.50 7,545 63,100 +1,108 Hover/Click
Jan25 231120 1285.25 1310.50 1281.75 1309.75 +20.50 175 2,592 +7 Hover/Click
Mar25 231120 1291.25 1301.25 1277.00 1300.75 +17.50 49 1,926 +2 Hover/Click
May25 231120 1280.00 1297.50 1276.00 1297.00 +15.50 25 1,623 -1 Hover/Click
Jul25 231120 1293.50 1299.25 1291.75 1299.00 +14.50 21 208 +4 Hover/Click
Aug25 231120 1288.75 1288.75 1288.75 1288.75 +12.75 0 1 +0 Hover/Click
Sep25 231120 1259.00 1259.00 1259.00 1259.00 +12.75 0 5 +0 Hover/Click
Nov25 231120 1234.00 1254.50 1234.00 1254.50 +15.00 42 609 +16 Hover/Click
Total Volume and Open Interest 236,269 741,606 -3,394  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231120 453.10 461.70 440.80 460.20 +6.90 44,780 90,550 -5,496 Hover/Click
Jan24 231120 436.00 444.70 425.10 443.30 +6.80 51,594 165,607 +1,056 Hover/Click
Mar24 231120 423.00 431.40 414.60 430.10 +6.30 33,542 129,077 +6,526 Hover/Click
May24 231120 413.00 421.20 407.20 420.20 +5.90 22,124 94,611 +2,982 Hover/Click
Jul24 231120 408.20 418.30 406.00 417.30 +5.20 11,037 47,289 +850 Hover/Click
Aug24 231120 407.00 413.60 402.10 412.90 +5.00 1,563 6,542 +16 Hover/Click
Sep24 231120 400.00 407.40 397.00 406.90 +4.60 1,007 4,114 +7 Hover/Click
Oct24 231120 392.60 400.10 390.70 399.70 +3.90 797 5,798 +29 Hover/Click
Dec24 231120 395.60 401.10 391.30 400.60 +3.40 1,827 18,283 +320 Hover/Click
Jan25 231120 394.90 399.50 392.00 399.00 +3.20 158 1,451 +57 Hover/Click
Total Volume and Open Interest 168,624 564,668 +6,369  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231120 52.20 53.15 51.52 53.11 +1.10 41,243 56,046 -8,514 Hover/Click
Jan24 231120 51.40 52.43 50.71 52.39 +1.18 44,180 142,842 +3,571 Hover/Click
Mar24 231120 50.99 52.12 50.37 52.09 +1.24 31,430 113,838 +371 Hover/Click
May24 231120 50.93 51.99 50.26 51.96 +1.22 16,278 62,789 +235 Hover/Click
Jul24 231120 50.77 51.78 50.11 51.75 +1.19 9,401 64,259 +321 Hover/Click
Aug24 231120 50.31 51.26 49.65 51.25 +1.15 1,742 14,841 +707 Hover/Click
Sep24 231120 49.86 50.75 49.24 50.73 +1.10 755 12,175 -51 Hover/Click
Oct24 231120 49.33 50.13 48.74 50.11 +1.05 278 8,083 +27 Hover/Click
Dec24 231120 49.07 49.94 48.52 49.85 +1.00 1,706 30,437 +502 Hover/Click
Jan25 231120 49.04 49.70 48.43 49.69 +1.00 108 1,437 +12 Hover/Click
Total Volume and Open Interest 147,147 510,434 -2,816  
Canola(WCE) Weekly Monthly
Jan24 231120 698.7 718.9 692.1 716.7 +19.5 15,148 125,635 -1,741 Hover/Click
Mar24 231120 701.3 722.4 695.6 720.4 +18.6 7,902 77,499 -782 Hover/Click
May24 231120 705.0 726.4 700.6 724.8 +19.2 2,163 42,283 -22 Hover/Click
Jul24 231120 709.0 730.7 703.5 729.2 +19.6 733 13,983 +42 Hover/Click
Nov24 231120 695.0 721.5 692.8 720.8 +21.6 602 7,989 +420 Hover/Click
Jan25 231120 720.0 722.5 720.0 722.1 +21.8 3 135 -3 Hover/Click
Total Volume and Open Interest 26,551 267,534 -2,086  
Corn(CBOT) Weekly Monthly
Dec23 231120 467.00 470.25 464.50 469.50 +2.50 132,235 368,084 -21,863 Hover/Click
Mar24 231120 485.50 488.25 482.50 487.50 +2.25 106,976 555,964 +14,717 Hover/Click
May24 231120 497.00 498.50 493.25 497.75 +1.75 24,542 141,136 +511 Hover/Click
Jul24 231120 504.50 506.75 501.75 506.00 +1.50 25,755 166,754 +2,790 Hover/Click
Sep24 231120 506.00 508.00 503.50 507.50 +1.00 4,243 58,553 +796 Hover/Click
Dec24 231120 510.75 513.00 508.50 512.50 +1.00 8,865 134,687 +1,138 Hover/Click
Mar25 231120 520.75 523.00 518.50 522.75 +1.00 291 5,894 +111 Hover/Click
May25 231120 525.00 527.50 523.50 527.25 +1.00 70 1,628 +39 Hover/Click
Jul25 231120 524.50 526.75 522.50 526.50 +1.00 90 3,011 +71 Hover/Click
Sep25 231120 508.75 510.00 507.25 510.00 -0.50 1 101 -1 Hover/Click
Total Volume and Open Interest 303,179 1,440,762 -1,632  
Wheat(CBOT) Weekly Monthly
Dec23 231120 550.75 554.00 541.00 543.50 -7.25 51,395 87,945 -11,582 Hover/Click
Mar24 231120 575.75 579.75 567.75 570.50 -5.25 63,689 218,159 +11,942 Hover/Click
May24 231120 593.50 594.50 584.00 586.25 -5.75 14,787 52,946 -183 Hover/Click
Jul24 231120 605.75 607.50 597.50 600.00 -5.75 7,049 55,969 +469 Hover/Click
Sep24 231120 621.00 621.50 612.75 615.25 -5.50 1,758 11,448 +308 Hover/Click
Dec24 231120 636.00 638.25 630.00 632.50 -4.75 830 12,483 -106 Hover/Click
Total Volume and Open Interest 139,580 440,614 +863  
Wheat(KCBT) Weekly Monthly
Dec23 231120 619.25 621.50 607.00 610.50 -7.50 18,896 37,916 -5,443 Hover/Click
Mar24 231120 627.50 630.50 616.50 620.25 -7.25 22,879 118,809 +3,369 Hover/Click
May24 231120 633.75 635.75 623.00 626.50 -6.50 7,348 37,291 +419 Hover/Click
Jul24 231120 639.50 641.50 629.50 632.75 -6.25 3,425 26,977 +68 Hover/Click
Sep24 231120 644.75 651.25 640.25 643.25 -6.00 753 4,835 +86 Hover/Click
Dec24 231120 660.50 664.25 653.25 656.25 -5.25 182 3,455 +79 Hover/Click
Mar25 231120 661.25 668.00 659.25 661.25 -5.25 4 374 +2 Hover/Click
Total Volume and Open Interest 53,490 229,751 -1,420  
Wheat(MGE) Weekly Monthly
Dec23 231120 714.00 717.75 705.75 707.25 -8.25 4,201 21,247 -2,202 Hover/Click
Mar24 231120 731.75 733.25 722.50 724.00 -7.75 7,835 38,412 +302 Hover/Click
May24 231120 742.00 743.00 731.75 732.00 -8.25 1,385 7,017 +141 Hover/Click
Jul24 231120 750.00 750.75 738.75 740.00 -7.25 613 3,700 +174 Hover/Click
Sep24 231120 758.25 758.25 746.50 747.75 -7.25 174 2,922 +75 Hover/Click
Dec24 231120 769.75 769.75 760.00 760.50 -6.25 23 747 +14 Hover/Click
Total Volume and Open Interest 14,231 74,068 -1,496  
Oats(CBOT) Weekly Monthly
Dec23 231120 346.50 348.50 337.25 347.25 +2.25 342 1,947 -117 Hover/Click
Mar24 231120 363.75 365.00 355.00 363.25 +2.25 437 2,562 +93 Hover/Click
May24 231120 372.75 374.25 368.00 374.25 +2.50 2 261 -1 Hover/Click
Jul24 231120 381.25 381.25 381.25 381.25 +2.50 0 72 +0 Hover/Click
Total Volume and Open Interest 781 4,893 -25  
Rough Rice(CBOT) Weekly Monthly
Nov23 231114 16.89 16.89 16.73 16.73 -0.12 23 314 -3 Hover/Click
Jan24 231120 17.26 17.40 17.26 17.40 -0.01 1,152 9,156 +168 Hover/Click
Mar24 231120 17.56 17.58 17.50 17.58 unch 184 1,102 +115 Hover/Click
May24 231120 17.72 17.72 17.72 17.72 +0.03 5 14 +4 Hover/Click
Total Volume and Open Interest 1,381 10,990 +326  
Live Cattle(CME) Weekly Monthly
Dec23 231120 177.150 177.580 174.685 175.485 -0.265 10,448 42,983 -2,602 Hover/Click
Feb24 231120 178.150 178.735 175.700 176.650 -0.150 23,950 106,714 +1,225 Hover/Click
Apr24 231120 179.850 180.300 177.735 178.735 +0.300 12,074 54,865 +642 Hover/Click
Jun24 231120 174.630 175.450 172.900 174.300 +0.850 7,532 40,368 +671 Hover/Click
Aug24 231120 175.000 175.600 173.250 174.650 +1.050 4,643 18,782 -3 Hover/Click
Oct24 231120 179.580 180.350 178.200 179.350 +0.815 1,925 8,355 -5 Hover/Click
Total Volume and Open Interest 61,336 282,415 +174  
Feeder Cattle(CME) Weekly Monthly
Jan24 231120 230.500 232.200 227.450 229.850 +1.350 5,239 22,547 -421 Hover/Click
Mar24 231120 232.850 234.535 230.050 232.300 +1.315 2,855 10,499 +256 Hover/Click
Apr24 231120 236.900 238.050 233.850 235.830 +1.330 1,451 5,863 -64 Hover/Click
May24 231120 239.380 241.035 237.235 239.250 +1.465 1,154 4,527 +19 Hover/Click
Aug24 231120 252.700 254.485 251.000 252.500 +1.215 630 4,177 +177 Hover/Click
Sep24 231120 254.500 256.000 252.830 254.630 +1.430 144 986 +16 Hover/Click
Oct24 231120 257.000 257.100 254.100 255.700 +1.265 96 333 +41 Hover/Click
Total Volume and Open Interest 11,591 48,952 -2,658  
Lean Hogs(CME) Weekly Monthly
Dec23 231120 71.080 71.730 70.130 70.350 -0.630 14,461 36,275 -3,432 Hover/Click
Feb24 231120 75.450 76.400 74.680 75.050 -0.400 14,240 74,433 -73 Hover/Click
Apr24 231120 81.730 82.200 80.580 80.980 -0.470 5,714 36,883 +61 Hover/Click
May24 231120 87.100 87.430 86.430 86.600 -0.430 33 1,293 +3  
Jun24 231120 95.150 95.430 94.250 94.700 -0.300 2,517 16,033 +233 Hover/Click
Jul24 231120 96.550 96.850 95.750 96.400 -0.250 1,219 12,463 +160 Hover/Click
Aug24 231120 96.750 96.800 95.730 96.450 -0.300 960 6,143 +288 Hover/Click
Oct24 231120 83.850 84.050 82.850 83.780 -0.070 293 3,360 -3 Hover/Click
Total Volume and Open Interest 39,644 188,222 -2,641  
Class III Milk(CME) Weekly Monthly
Nov23 231120 17.12 17.15 17.12 17.13 unch 224 3,587 +10 Hover/Click
Dec23 231120 16.60 16.71 16.37 16.38 -0.26 1,391 6,285 +242 Hover/Click
Jan24 231120 16.79 16.91 16.51 16.53 -0.26 811 3,308 +122 Hover/Click
Feb24 231120 17.30 17.32 17.01 17.05 -0.23 556 1,981 +241 Hover/Click
Mar24 231120 17.76 17.83 17.65 17.66 -0.14 88 1,370 +32 Hover/Click
Apr24 231120 18.00 18.04 17.96 17.98 -0.08 17 978 +2 Hover/Click
May24 231120 18.18 18.18 18.10 18.10 -0.10 23 912 +12 Hover/Click
Jun24 231120 18.37 18.37 18.30 18.30 -0.05 9 931 +6 Hover/Click
Jul24 231120 18.51 18.51 18.49 18.49 -0.01 15 660 +0 Hover/Click
Aug24 231120 18.65 18.65 18.64 18.65 unch 8 671 +0 Hover/Click
Sep24 231120 18.74 18.74 18.74 18.74 +0.02 1 651 +0 Hover/Click
Oct24 231120 18.79 18.79 18.79 18.79 unch 1 436 +1 Hover/Click
Nov24 231120 18.74 18.74 18.74 18.74 -0.01 1 409 +1 Hover/Click
Total Volume and Open Interest 3,152 22,637 +676  
Cocoa(ICE) Weekly Monthly
Dec23 231120 4069 4099 4021 4034 -49 8,589 16,463 -4,079 Hover/Click
Mar24 231120 4089 4124 4039 4051 -57 26,652 147,676 +1,974 Hover/Click
May24 231120 4063 4095 4016 4025 -57 11,337 56,341 +846 Hover/Click
Jul24 231120 4022 4053 3987 3993 -49 3,914 40,408 +1,135 Hover/Click
Sep24 231120 3961 3987 3926 3932 -48 2,097 14,466 +25 Hover/Click
Dec24 231120 3862 3862 3809 3816 -43 1,270 11,001 +527 Hover/Click
Mar25 231120 3764 3764 3721 3728 -44 321 3,085 +59 Hover/Click
Total Volume and Open Interest 54,257 289,999 +532  
Coffee "C"(ICE) Weekly Monthly
Dec23 231120 171.65 179.60 170.00 177.90 +6.95 4,411 5,283 -2,910 Hover/Click
Mar24 231120 166.25 173.40 165.25 171.15 +4.50 23,259 105,176 +664 Hover/Click
May24 231120 166.35 172.65 165.25 170.40 +3.85 8,871 43,473 +773 Hover/Click
Jul24 231120 167.20 173.45 166.20 171.20 +3.75 4,162 12,843 +206 Hover/Click
Sep24 231120 168.20 174.25 167.25 172.20 +3.75 1,660 6,743 +58 Hover/Click
Dec24 231120 170.00 175.95 169.55 173.80 +3.80 1,112 11,907 +220 Hover/Click
Total Volume and Open Interest 43,786 188,796 -1,088  
Orange Juice(ICE) Weekly Monthly
Jan24 231120 418.20 425.80 417.05 425.80 +10.00 1,233 7,478 +197 Hover/Click
Mar24 231120 400.00 408.40 400.00 408.40 +10.00 321 1,477 +109 Hover/Click
May24 231120 387.90 396.75 387.90 396.75 +10.00 51 385 +20 Hover/Click
Jul24 231120 388.70 388.70 388.70 388.70 +9.95 7 75 +1 Hover/Click
Sep24 231120 378.50 378.50 378.50 378.50 +9.95 0 6 +0 Hover/Click
Nov24 231120 369.65 369.65 369.65 369.65 +9.95 0 1 +0 Hover/Click
Total Volume and Open Interest 1,614 9,431 +328  
Sugar #11(ICE) Weekly Monthly
Mar24 231120 27.23 27.60 27.07 27.56 +0.38 43,651 427,013 -484 Hover/Click
May24 231120 25.92 26.26 25.76 26.23 +0.36 14,143 152,740 +403 Hover/Click
Jul24 231120 24.86 25.16 24.70 25.13 +0.32 8,348 116,969 +372 Hover/Click
Oct24 231120 24.35 24.64 24.19 24.61 +0.31 4,439 82,554 +35 Hover/Click
Mar25 231120 24.24 24.47 24.04 24.44 +0.28 2,337 35,878 +650 Hover/Click
May25 231120 22.78 23.05 22.65 23.03 +0.26 525 16,556 +10 Hover/Click
Jul25 231120 21.69 21.94 21.58 21.94 +0.25 405 11,547 +115 Hover/Click
Oct25 231120 21.28 21.52 21.24 21.52 +0.24 254 10,242 +95 Hover/Click
Mar26 231120 21.22 21.50 21.19 21.47 +0.23 211 4,564 +158 Hover/Click
Total Volume and Open Interest 74,466 862,367 +1,400  
London Cocoa(LCE) Weekly Monthly
Dec23 231120 3578 3579 3480 3482 -97 2,120 52,459 -490 Hover/Click
Mar24 231120 3511 3525 3424 3429 -88 9,075 153,059 +1,321 Hover/Click
May24 231120 3373 3383 3294 3300 -72 6,289 56,093 -174 Hover/Click
Jul24 231120 3231 3245 3163 3169 -62 4,416 49,626 +336 Hover/Click
Sep24 231120 3124 3133 3078 3082 -58 2,731 25,687 -101 Hover/Click
Dec24 231120 2986 2991 2950 2953 -51 2,075 26,808 +1,115 Hover/Click
Mar25 231120 2953 2963 2924 2926 -49 1,003 22,535 +584 Hover/Click
Total Volume and Open Interest 27,717 387,275 +2,591  
London Sugar(LCE) Weekly Monthly
Mar24 231120 737.50 747.40 735.40 746.40 +9.80 3,088 43,793 -204 Hover/Click
May24 231120 720.70 728.70 717.90 727.70 +8.50 1,243 20,270 -116 Hover/Click
Aug24 231120 692.60 700.20 689.40 698.70 +7.70 447 7,563 +104 Hover/Click
Oct24 231120 668.70 675.60 667.00 673.90 +6.80 176 3,519 +66 Hover/Click
Dec24 231120 654.70 661.90 653.00 659.60 +6.00 18 2,484 +2 Hover/Click
Total Volume and Open Interest 4,981 79,553 -143  
Cotton(ICE) Weekly Monthly
Dec23 231120 78.60 79.12 77.02 77.97 -0.95 5,649 12,671 -5,086 Hover/Click
Mar24 231120 81.21 81.80 79.70 81.25 -0.26 13,399 100,790 +107 Hover/Click
May24 231120 81.91 82.40 80.51 81.96 -0.23 3,577 37,674 +640 Hover/Click
Jul24 231120 82.19 82.68 81.11 82.44 -0.16 1,928 24,811 +167 Hover/Click
Oct24 231120 79.82 80.02 79.82 80.02 +0.03 0 44 +0 Hover/Click
Dec24 231120 78.00 78.69 77.20 78.52 +0.31 366 22,823 +172 Hover/Click
Total Volume and Open Interest 24,924 199,602 -4,001  
Crude Oil(NYM) Weekly Monthly
Jan24 231120 75.80 78.46 75.41 77.83 +1.79 368,483 345,134 -1,582 Hover/Click
Feb24 231120 75.81 78.48 75.47 77.90 +1.79 101,754 128,284 +4,901 Hover/Click
Mar24 231120 75.64 78.35 75.47 77.83 +1.75 63,656 117,142 -1,848 Hover/Click
Apr24 231120 75.45 78.15 75.38 77.68 +1.71 20,809 71,973 +697 Hover/Click
May24 231120 75.92 77.90 75.89 77.47 +1.67 9,612 45,067 -526 Hover/Click
Jun24 231120 75.15 77.62 75.02 77.19 +1.61 44,678 154,514 +1,162 Hover/Click
Jul24 231120 75.36 77.27 75.29 76.86 +1.57 4,825 38,858 -199 Hover/Click
Aug24 231120 75.56 76.86 75.30 76.48 +1.52 2,060 41,886 +316 Hover/Click
Sep24 231120 74.66 76.48 74.46 76.10 +1.49 10,820 61,827 -166 Hover/Click
Oct24 231120 74.83 76.09 74.65 75.71 +1.45 2,293 36,077 -395 Hover/Click
Nov24 231120 74.48 75.71 74.48 75.34 +1.42 2,214 33,643 +204 Hover/Click
Dec24 231120 73.05 75.39 73.05 74.98 +1.40 36,644 154,099 -3,140 Hover/Click
Jan25 231120 74.50 74.98 74.50 74.57 +1.36 608 24,076 +71 Hover/Click
Feb25 231120 74.35 74.42 74.18 74.18 +1.32 59 14,492 +2 Hover/Click
Mar25 231120 74.19 74.19 73.70 73.81 +1.28 1,469 16,942 -91 Hover/Click
Apr25 231120 73.46 73.46 73.46 73.46 +1.24 70 7,922 +41 Hover/Click
Total Volume and Open Interest 800,649 1,559,701 -42,586  
e-miNY Crude Oil(NYM)
Jan24 231120 76.000 78.450 75.450 77.825 +1.775 12,404 3,137 +384  
Feb24 231120 76.175 78.475 75.550 77.900 +1.800 439 775 +20  
Mar24 231120 76.025 78.275 75.925 77.825 +1.750 53 199 +2  
Apr24 231120 75.375 78.025 75.375 77.675 +1.700 20 48 -1  
May24 231120 76.300 77.650 75.625 77.475 +1.675 18 15 -1  
Jun24 231120 75.575 77.475 75.400 77.200 +1.625 27 75 +3  
Jul24 231120 76.850 76.850 75.125 76.850 +1.550 11 26 -3  
Aug24 231120 76.500 76.500 76.500 76.500 +1.550 0 10 +0  
Sep24 231120 76.000 76.100 76.000 76.100 +1.500 0 9 +0  
Oct24 231120 75.700 75.700 75.700 75.700 +1.450        
Total Volume and Open Interest 12,988 4,546 -2,457  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231120 276.41 286.22 274.69 284.95 +7.70 49,408 45,358 -7,140 Hover/Click
Jan24 231120 270.29 280.12 268.94 278.77 +7.38 65,045 75,267 +1,567 Hover/Click
Feb24 231120 266.22 276.71 266.03 275.52 +7.09 27,930 31,232 -48 Hover/Click
Mar24 231120 264.42 272.96 263.42 271.89 +6.84 17,502 35,357 -774 Hover/Click
Apr24 231120 261.96 268.45 260.25 267.42 +6.47 12,126 28,169 +1,606 Hover/Click
May24 231120 259.52 265.24 257.32 264.37 +6.09 5,112 13,455 +621 Hover/Click
Jun24 231120 256.91 262.94 255.58 262.15 +5.82 6,225 24,535 +399 Hover/Click
Jul24 231120 256.51 261.90 256.40 261.15 +5.57 1,570 7,876 -98 Hover/Click
Aug24 231120 260.10 261.29 258.96 260.87 +5.40 872 5,565 +204 Hover/Click
Sep24 231120 259.22 261.91 259.22 261.27 +5.23 706 9,083 +44 Hover/Click
Oct24 231120 260.65 261.87 260.65 261.42 +5.03 294 3,753 -7 Hover/Click
Nov24 231120 260.61 261.21 260.26 260.76 +4.88 271 2,910 +32 Hover/Click
Dec24 231120 255.18 260.12 254.14 259.50 +4.73 952 15,704 -108 Hover/Click
Jan25 231120 258.33 258.33 258.33 258.33 +4.58 140 1,886 -9 Hover/Click
Total Volume and Open Interest 188,455 306,101 -3,650  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231120 217.90 225.69 216.45 222.60 +4.15 38,661 52,873 -1,712 Hover/Click
Jan24 231120 214.87 222.64 213.44 219.72 +4.28 56,009 112,553 +3,986 Hover/Click
Feb24 231120 214.03 222.86 214.03 220.11 +4.25 16,716 35,744 +2,461 Hover/Click
Mar24 231120 217.47 224.35 216.65 221.75 +4.18 11,768 32,839 +223 Hover/Click
Apr24 231120 237.51 243.53 235.96 241.02 +3.88 4,764 23,743 +33 Hover/Click
May24 231120 238.05 243.58 236.64 241.36 +4.00 3,109 16,553 +57 Hover/Click
Jun24 231120 237.20 242.62 235.92 240.61 +4.17 5,679 25,470 +504 Hover/Click
Jul24 231120 235.57 240.29 234.88 238.45 +4.26 2,464 12,561 +180 Hover/Click
Aug24 231120 234.89 237.00 234.89 235.43 +4.43 2,115 5,367 +281 Hover/Click
Sep24 231120 231.00 232.91 231.00 231.48 +4.61 1,854 5,846 +163 Hover/Click
Total Volume and Open Interest 145,603 341,344 +6,589  
e-miNY RBOB Gasoline(NYM)
Dec23 231120 222.60 222.60 222.60 222.60 +4.15 0 1 +0  
Jan24 231120 219.72 219.72 219.72 219.72 +4.28        
Feb24 231120 220.11 220.11 220.11 220.11 +4.25        
Mar24 231120 221.75 221.75 221.75 221.75 +4.18        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231120 2.957 2.959 2.864 2.882 -0.078 159,777 74,300 -12,733 Hover/Click
Jan24 231120 3.115 3.134 3.040 3.050 -0.081 146,645 325,360 +22,934 Hover/Click
Feb24 231120 3.065 3.086 2.995 3.008 -0.077 39,059 86,838 +3,352 Hover/Click
Mar24 231120 2.900 2.925 2.843 2.854 -0.070 40,354 179,147 -803 Hover/Click
Apr24 231120 2.817 2.833 2.756 2.767 -0.066 31,261 95,277 +2,354 Hover/Click
May24 231120 2.849 2.883 2.811 2.820 -0.064 17,137 79,630 -347 Hover/Click
Jun24 231120 2.971 3.004 2.935 2.943 -0.062 8,485 26,132 +971 Hover/Click
Jul24 231120 3.120 3.126 3.061 3.072 -0.058 9,895 46,446 +1,288 Hover/Click
Aug24 231120 3.153 3.172 3.110 3.118 -0.059 5,932 19,363 +222 Hover/Click
Sep24 231120 3.138 3.159 3.096 3.105 -0.058 7,921 29,213 +876 Hover/Click
Oct24 231120 3.209 3.239 3.173 3.183 -0.060 14,106 59,754 -832 Hover/Click
Nov24 231120 3.583 3.595 3.543 3.556 -0.049 4,886 16,505 +340 Hover/Click
Dec24 231120 4.056 4.068 4.015 4.034 -0.043 3,140 28,445 +548 Hover/Click
Jan25 231120 4.324 4.325 4.295 4.310 -0.044 8,566 50,714 +2,092 Hover/Click
Feb25 231120 4.260 4.265 4.210 4.223 -0.046 3,132 12,550 +377 Hover/Click
Mar25 231120 3.898 3.898 3.870 3.883 -0.046 6,084 28,517 +594 Hover/Click
Total Volume and Open Interest 523,248 1,324,363 +23,586  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231120 80.30 82.94 79.58 82.32 +1.71 340,026 303,599 -30,301 Hover/Click
Feb24 231120 80.17 82.85 79.50 82.34 +1.84 294,764 370,305 +15,858 Hover/Click
Mar24 231120 80.01 82.66 79.34 82.20 +1.85 192,961 265,969 +1,063 Hover/Click
Apr24 231120 79.61 82.44 79.26 82.02 +1.82 85,721 132,975 -6,810 Hover/Click
May24 231120 79.47 82.23 79.12 81.83 +1.78 47,785 99,808 -529 Hover/Click
Jun24 231120 79.38 81.96 78.88 81.59 +1.73 94,925 162,444 -4,150 Hover/Click
Jul24 231120 79.05 81.66 78.65 81.31 +1.70 16,076 46,565 +1,708 Hover/Click
Aug24 231120 78.52 81.33 78.38 80.99 +1.66 10,196 57,802 +973 Hover/Click
Sep24 231120 78.56 80.95 78.09 80.64 +1.61 22,156 57,696 -1,134 Hover/Click
Oct24 231120 77.84 80.61 77.84 80.29 +1.57 5,461 41,314 +307 Hover/Click
Nov24 231120 77.54 80.25 77.54 79.94 +1.53 2,848 27,766 +113 Hover/Click
Dec24 231120 77.64 79.90 77.20 79.58 +1.48 59,233 180,392 +1,377 Hover/Click
Jan25 231120 79.08 79.69 78.99 79.22 +1.44 2,621 28,719 +1,278 Hover/Click
Feb25 231120 78.87 78.87 78.87 78.87 +1.40 1,820 26,414 -93 Hover/Click
Total Volume and Open Interest 1,207,164 2,084,368 -18,377  
Gas Oil(ICE) Weekly Monthly
Dec23 231120 795.25 826.25 792.50 823.00 +17.75 76,126 112,270 -5,539 Hover/Click
Jan24 231120 782.00 811.50 779.50 808.50 +19.25 74,832 130,232 +2,764 Hover/Click
Feb24 231120 776.50 804.75 774.50 802.50 +20.00 38,189 59,060 +212 Hover/Click
Mar24 231120 771.25 798.25 769.50 796.50 +20.75 33,636 57,082 -1,156 Hover/Click
Apr24 231120 764.25 790.25 762.50 788.50 +20.75 18,529 36,470 +1,726 Hover/Click
May24 231120 760.00 784.25 758.25 782.75 +20.75 12,226 29,633 +1,141 Hover/Click
Jun24 231120 757.25 780.25 755.50 778.75 +20.25 18,137 42,219 -971 Hover/Click
Jul24 231120 761.25 777.00 759.75 776.25 +20.00 3,010 18,405 +239 Hover/Click
Aug24 231120 758.25 774.50 758.00 773.75 +19.75 1,722 14,154 -64 Hover/Click
Sep24 231120 752.25 772.50 750.75 771.50 +19.50 3,751 24,191 +309 Hover/Click
Total Volume and Open Interest 294,393 619,268 -145  
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 231120 76.26 78.47 75.95 77.83 +1.79 64,298 99,852 +2,486 Hover/Click
Feb24 231120 76.30 78.48 76.04 77.90 +1.79 68,932 75,459 -42 Hover/Click
Mar24 231120 76.24 78.36 76.24 77.83 +1.75 61,617 44,456 -259 Hover/Click
Apr24 231120 76.16 78.14 76.16 77.68 +1.71 34,787 19,671 -868 Hover/Click
May24 231120 76.42 77.89 76.28 77.47 +1.67 14,854 12,488 +612 Hover/Click
Jun24 231120 76.12 77.59 76.05 77.19 +1.61 24,161 68,272 +1,262 Hover/Click
Jul24 231120 76.92 76.92 76.86 76.86 +1.57 1,569 15,624 -7 Hover/Click
Aug24 231120 76.49 76.49 76.49 76.49 +1.53 592 12,996 +92 Hover/Click
Sep24 231120 75.58 76.49 75.58 76.10 +1.49 3,261 28,296 -16 Hover/Click
Oct24 231120 75.71 75.71 75.71 75.71 +1.45 308 9,703 +19 Hover/Click
Nov24 231120 75.34 75.34 75.34 75.34 +1.42 196 8,890 -5 Hover/Click
Dec24 231120 74.53 75.40 74.53 74.98 +1.40 9,128 71,760 -203 Hover/Click
Jan25 231120 74.57 74.57 74.57 74.57 +1.36 237 7,860 +0 Hover/Click
Feb25 231120 74.18 74.18 74.18 74.18 +1.32 10 3,554 +0 Hover/Click
Mar25 231120 73.81 73.81 73.81 73.81 +1.28 28 3,519 -13 Hover/Click
Total Volume and Open Interest 288,995 568,794 -26,357  
US Dollar Index(ICE) Weekly Monthly
Dec23 231120 103.710 103.855 103.255 103.317 -0.478 15,849 37,053 +710 Hover/Click
Mar24 231120 103.460 103.470 102.885 102.942 -0.483 39 792 +10 Hover/Click
Jun24 231120 102.800 102.800 102.573 102.573 -0.482 1 7 +0 Hover/Click
Total Volume and Open Interest 15,889 37,857 +720  
Australian Dollar(CME) Weekly Monthly
Dec23 231120 65.20 65.70 65.07 65.68 +0.52 83,265 192,337 -193 Hover/Click
Mar24 231120 65.41 65.88 65.25 65.85 +0.52 128 999 +21 Hover/Click
Jun24 231120 65.64 65.99 65.40 65.98 +0.52 8 118 +7 Hover/Click
Total Volume and Open Interest 83,450 193,761 -170  
British Pound(CME) Weekly Monthly
Dec23 231120 124.63 125.20 124.48 125.13 +0.62 93,934 205,734 +102 Hover/Click
Mar24 231120 124.59 125.26 124.57 125.21 +0.62 129 2,806 +33 Hover/Click
Jun24 231120 124.86 125.30 124.65 125.29 +0.63 10 292 -7 Hover/Click
Total Volume and Open Interest 94,508 209,965 +110  
Canadian Dollar(CME) Weekly Monthly
Dec23 231120 72.93 73.07 72.76 72.90 -0.02 60,244 199,883 +1,195 Hover/Click
Mar24 231120 73.00 73.18 72.87 73.01 -0.02 433 4,762 +15 Hover/Click
Jun24 231120 73.11 73.27 73.02 73.11 -0.02 10 1,147 +9 Hover/Click
Sep24 231120 73.11 73.34 73.08 73.20 -0.01 7 266 +7 Hover/Click
Total Volume and Open Interest 60,748 206,491 +1,267  
Japanese Yen(CME) Weekly Monthly
Dec23 231120 67.13 67.82 66.96 67.72 +0.59 214,028 258,002 -406 Hover/Click
Mar24 231120 68.11 68.82 67.97 68.74 +0.61 1,326 2,790 +301 Hover/Click
Jun24 231120 69.75 69.78 69.69 69.71 +0.62 12 193 +5 Hover/Click
Total Volume and Open Interest 215,932 262,384 -39  
Swiss Franc(CME) Weekly Monthly
Dec23 231120 113.29 113.63 113.13 113.41 +0.14 24,455 56,883 +773 Hover/Click
Mar24 231120 114.30 114.76 114.27 114.55 +0.14 27 760 +13 Hover/Click
Jun24 231120 115.66 115.84 115.44 115.66 +0.14 1 138 +1 Hover/Click
Total Volume and Open Interest 24,485 58,056 +789  
EuroFX(CME) Weekly Monthly
Dec23 231120 109.24 109.65 109.10 109.59 +0.46 179,310 684,580 -939 Hover/Click
Mar24 231120 109.57 110.09 109.55 110.03 +0.45 1,216 11,937 +101 Hover/Click
Jun24 231120 110.10 110.48 110.00 110.48 +0.46 37 2,387 -23 Hover/Click
Total Volume and Open Interest 181,116 704,732 -1,185  
Mexican Peso(CME) Weekly Monthly
Dec23 231120 577.25 582.75 577.25 582.00 +5.00 44,580 227,255 -2,694 Hover/Click
Mar24 231120 570.75 573.88 570.75 573.25 +5.00 43 226 +19 Hover/Click
Total Volume and Open Interest 44,623 227,507 -2,675  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231120 59.9400 60.4400 59.9000 60.3300 +0.4800 24,128 50,741 +1,506 Hover/Click
Mar24 231120 60.2200 60.4400 60.2200 60.3400 +0.4700 16 172 +7 Hover/Click
Total Volume and Open Interest 24,144 50,915 +1,513  
Brazilian Real(CME) Weekly Monthly
Dec23 231120 203.80 206.60 203.60 205.75 +1.95 10,891 68,977 +807 Hover/Click
Jan24 231120 203.30 205.75 203.10 205.05 +1.90 286 631 +121  
Feb24 231120 204.40 204.40 204.40 204.40 +1.85        
Mar24 231120 203.80 203.80 203.80 203.80 +1.85       Hover/Click
Total Volume and Open Interest 11,177 69,608 +928  
Bitcoin RR(CME) Weekly Monthly
Nov23 231120 37075 37865 36745 37615 +1050 10,400 12,139 -1,853 Hover/Click
Dec23 231120 37675 38535 37345 38300 +1190 2,938 7,444 +909 Hover/Click
Jan24 231120 38165 38925 37770 38770 +1245 956 1,530 +678 Hover/Click
Feb24 231120 38400 39260 38140 39125 +1255 6 179 +2 Hover/Click
Mar24 231120 39090 39545 38970 39400 +1255 8 185 +6 Hover/Click
Total Volume and Open Interest 14,308 21,483 -258  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231120 115~100 116~020 114~220 115~260 +0~130 445,292 1,305,896 -24,616 Hover/Click
Mar24 231120 115~130 116~040 114~230 115~280 +0~140 26,894 47,391 +21,350 Hover/Click
Jun24 231120 116~040 116~040 116~040 116~040 +0~140 0 1 +0 Hover/Click
Total Volume and Open Interest 472,186 1,353,288 -3,266  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231120 108~220 108~295 108~140 108~270 +0~030 1,685,178 4,655,431 -13,949 Hover/Click
Mar24 231120 109~030 109~100 108~265 109~070 +0~030 64,366 136,095 +41,196 Hover/Click
Jun24 231120 109~310 109~310 109~240 109~310 +0~030 0 10 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231120 105~260 105~292 105~212 105~274 +0~014 1,305,059 5,931,999 -27,694 Hover/Click
Mar24 231120 106~090 106~124 106~042 106~106 +0~014 114,609 225,602 +51,397 Hover/Click
Jun24 231120 106~256 106~256 106~256 106~256 +0~014 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231120 101~162 101~173 101~145 101~154 -0~002 735,774 4,057,349 -35,552 Hover/Click
Mar24 231120 101~297 101~310 101~280 101~291 -0~002 89,155 154,983 +41,788 Hover/Click
Jun24 231120 102~097 102~097 102~097 102~097 -0~002 0 1 +0 Hover/Click
Total Volume and Open Interest 824,929 4,212,333 +6,236  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231120 94.622 94.625 94.613 94.618 -0.005 245,575 1,416,252 -29,076  
Mar24 231120 94.760 94.770 94.735 94.750 -0.010 295,550 1,120,736 -5,725  
Jun24 231120 95.005 95.020 94.975 94.985 -0.015 303,332 1,019,571 -3,045  
Sep24 231120 95.295 95.315 95.260 95.270 -0.020 303,018 910,147 -4,762  
Dec24 231120 95.600 95.625 95.565 95.580 -0.015 322,150 896,877 +5,335  
Mar25 231120 95.875 95.900 95.845 95.865 unch 208,135 517,970 +5,995  
Jun25 231120 96.075 96.095 96.035 96.070 +0.010 200,630 564,997 +10,147  
Sep25 231120 96.185 96.210 96.145 96.195 +0.020 172,330 547,190 +755  
Dec25 231120 96.230 96.265 96.185 96.245 +0.025 175,608 557,916 +5,454  
Mar26 231120 96.230 96.270 96.190 96.255 +0.030 111,739 379,186 -4,153  
Jun26 231120 96.235 96.270 96.185 96.255 +0.030 95,291 310,585 -1,397  
Sep26 231120 96.230 96.270 96.175 96.255 +0.035 83,585 300,672 -2,987  
Dec26 231120 96.215 96.265 96.165 96.250 +0.035 43,518 238,936 -90  
Mar27 231120 96.200 96.250 96.145 96.235 +0.035 28,214 139,912 -40  
Jun27 231120 96.180 96.225 96.120 96.210 +0.035 25,555 129,588 +1,835  
Sep27 231120 96.150 96.200 96.095 96.185 +0.035 24,729 130,097 -359  
Dec27 231120 96.115 96.165 96.055 96.155 +0.040 24,616 125,865 +78  
Mar28 231120 96.075 96.125 96.015 96.115 +0.040 29,926 108,647 +569  
Total Volume and Open Interest 420,084 1,732,678 +20,668  
Ultra T-Bond(CBOT)
Dec23 231120 119~28 120~31 119~09 120~20 +0~16 258,858 1,577,537 -4,225  
Mar24 231120 120~20 121~27 120~06 121~17 +0~17 15,980 26,318 +8,596  
Jun24 231120 122~23 122~23 122~23 122~23 +0~17        
Total Volume and Open Interest 274,838 1,603,855 +4,371  
Ultra 10-Yr T-Note(CBOT)
Dec23 231120 112~080 112~220 111~315 112~180 +0~050 474,858 2,009,223 -284  
Mar24 231120 112~160 112~310 112~095 112~270 +0~045 58,881 77,530 +38,065  
Jun24 231120 112~200 112~200 112~200 112~200 +0~045        
Total Volume and Open Interest 533,739 2,086,753 +37,781  
30 Day Federal Funds(CBOT)
Nov23 231120 94.670 94.673 94.670 94.670 -0.003 5,860 512,875 +5,069  
Dec23 231120 94.665 94.670 94.660 94.665 -0.005 10,522 118,903 -1,848  
Jan24 231120 94.665 94.670 94.660 94.665 -0.005 34,928 356,880 -12,632  
Feb24 231120 94.665 94.665 94.655 94.660 -0.010 58,925 314,295 +8,921  
Mar24 231120 94.695 94.695 94.680 94.685 -0.010 5,237 46,591 -606  
Apr24 231120 94.740 94.745 94.725 94.730 -0.010 21,039 203,652 +912  
Total Volume and Open Interest 174,619 1,760,777 +3,632  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231120 145.98 146.02 145.61 145.82 -0.20 1,469 14,124 -235 Hover/Click
Mar24 231120 145.01 145.04 144.93 144.93 -0.20 1 17 +1 Hover/Click
Jun24 231120 144.93 144.93 144.93 144.93 -0.20       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231120 127.36 128.00 126.42 127.08 -0.26 157,646 211,384 +218  
Mar24 231120 126.98 127.78 126.72 127.08 -0.26 47 3,563 +14  
Jun24 231120 127.28 127.28 127.28 127.28 -0.02        
Total Volume and Open Interest 157,693 214,947 +232  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231120 130.98 131.00 130.47 130.68 -0.36 902,867 1,336,235 -14,583 Hover/Click
Mar24 231120 131.25 131.31 130.83 131.03 -0.38 4,389 17,791 +3,783 Hover/Click
Jun24 231120 130.76 130.76 130.76 130.76 -0.24 0 2 +0 Hover/Click
Total Volume and Open Interest 907,256 1,354,028 -10,800  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231120 116.77 116.79 116.54 116.59 -0.26 786,642 1,280,984 -19,962 Hover/Click
Mar24 231120 116.32 116.32 116.14 116.14 -0.26 8,482 20,539 +5,041 Hover/Click
Jun24 231120 117.97 117.97 117.97 117.97 -0.23       Hover/Click
Total Volume and Open Interest 795,124 1,301,523 -14,921  
Euro-Schatz(EUREX)
Dec23 231120 105.14 105.14 105.04 105.05 -0.10 646,740 2,064,269 -5,446  
Mar24 231120 105.48 105.48 105.42 105.42 -0.12 4,681 28,512 +4,189  
Jun24 231120 105.90 105.90 105.90 105.90 -0.10 0 6 +0  
Total Volume and Open Interest 651,421 2,092,787 -1,257  
3-Mth Euribor(EUREX)
Dec23 231120 96.025 96.025 96.025 96.025 +0.005 606 226 +0  
Mar24 231120 96.135 96.135 96.135 96.135 -0.010 992 532 +94  
Jun24 231120 96.395 96.395 96.380 96.380 -0.030 2,297 607 +20  
Total Volume and Open Interest 62,352 3,920 +269  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231120 97~04 97~09 96~21 97~01 -0~05 200,124 451,666 -2,562 Hover/Click
Mar24 231120 97~03 97~06 96~27 97~04 -0~04 5,442 8,832 +3,232 Hover/Click
Total Volume and Open Interest 205,566 460,498 +670  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231120 96.015 96.030 96.015 96.020 unch 114,392 632,073 -11,123  
Mar24 231120 96.145 96.145 96.125 96.130 -0.015 174,087 692,131 +4,050  
Jun24 231120 96.405 96.405 96.365 96.380 -0.030 214,883 576,934 -3,668  
Total Volume and Open Interest 1,374,645 4,145,293 +2,847  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231120 95.62 95.63 95.61 95.62 unch 24,810 249,767 -8,562  
Mar24 231120 95.52 95.55 95.50 95.51 -0.02 29,509 280,639 +1,705  
Jun24 231120 95.50 95.54 95.47 95.49 -0.02 33,001 220,476 +2,923  
Sep24 231120 95.55 95.60 95.51 95.53 -0.03 23,048 152,955 +3,275  
Dec24 231120 95.63 95.69 95.59 95.60 -0.05 20,973 143,313 +3,411  
Mar25 231120 95.71 95.77 95.66 95.67 -0.06 9,995 83,979 +1,607  
Jun25 231120 95.79 95.85 95.73 95.75 -0.05 3,544 71,281 +155  
Sep25 231120 95.84 95.90 95.78 95.80 -0.05 3,891 56,449 +716  
Dec25 231120 95.91 95.91 95.82 95.83 -0.05 127 5,356 +103  
Mar26 231120 95.87 95.87 95.82 95.83 -0.05 152 2,314 +108  
Total Volume and Open Interest 149,066 1,267,415 +5,443  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231120 95.52 95.59 95.48 95.49 -0.04 132,186 1,272,858 -14,513  
Mar24 231120 95.47 95.47 95.47 95.47 -0.04        
Total Volume and Open Interest 132,186 1,272,858 -14,513  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231120 95.90 95.96 95.86 95.87 -0.04 151,380 837,041 -15,439  
Mar24 231120 95.88 95.88 95.88 95.88 -0.04 0 10 +0  
Total Volume and Open Interest 151,380 837,051 -15,439  
Gold(CMX) Weekly Monthly
Dec23 231120 1980.9 1987.8 1967.2 1980.3 -4.4 133,120 203,170 -7,717 Hover/Click
Feb24 231120 2001.2 2007.6 1987.3 2000.4 -4.4 19,847 214,518 +6,348 Hover/Click
Apr24 231120 2019.3 2027.0 2006.7 2019.6 -4.6 2,513 30,202 -87 Hover/Click
Jun24 231120 2039.4 2046.3 2026.6 2039.4 -4.7 1,505 19,832 -127 Hover/Click
Aug24 231120 2054.6 2064.3 2044.1 2057.1 -4.7 1,661 8,352 +603 Hover/Click
Oct24 231120 2071.7 2082.4 2061.6 2074.8 -4.6 179 1,022 +1 Hover/Click
Dec24 231120 2093.0 2099.1 2079.6 2092.4 -4.6 149 5,953 +24 Hover/Click
Feb25 231120 2109.5 2109.5 2109.5 2109.5 -4.7 2 107 +0 Hover/Click
Apr25 231120 2124.9 2124.9 2124.9 2124.9 -4.8 0 99 +0 Hover/Click
Jun25 231120 2140.9 2140.9 2140.9 2140.9 -4.9 0 958 +0 Hover/Click
Aug25 231120 2156.8 2156.8 2156.8 2156.8 -5.3 0 6 +0 Hover/Click
Total Volume and Open Interest 159,051 487,533 -943  
Silver(CMX) Weekly Monthly
Dec23 231120 2378.5 2387.0 2330.0 2361.4 -23.8 54,398 54,834 -4,605 Hover/Click
Mar24 231120 2411.0 2421.5 2365.0 2395.9 -24.2 11,423 64,673 +2,788 Hover/Click
May24 231120 2437.0 2444.5 2392.0 2419.8 -24.2 727 8,404 +45 Hover/Click
Jul24 231120 2463.0 2463.0 2412.0 2443.3 -24.4 388 3,312 +50 Hover/Click
Sep24 231120 2464.0 2465.8 2460.5 2465.8 -25.0 49 598 -1 Hover/Click
Dec24 231120 2494.0 2498.0 2484.5 2496.6 -26.7 38 450 +11 Hover/Click
Mar25 231120 2535.0 2535.0 2535.0 2535.0 -26.7 0 1 +0 Hover/Click
Total Volume and Open Interest 67,762 133,594 -1,370  
Platinum(NYMEX) Weekly Monthly
Jan24 231120 904.8 929.1 899.4 927.4 +25.7 19,280 71,741 -1,437 Hover/Click
Apr24 231120 908.5 935.2 905.8 933.6 +25.3 702 6,500 +118 Hover/Click
Jul24 231120 914.0 940.5 912.1 939.1 +24.5 57 456 +3 Hover/Click
Oct24 231120 925.0 946.2 918.1 944.6 +23.5 25 455 -12 Hover/Click
Total Volume and Open Interest 20,116 79,275 -1,387  
Palladium(NYMEX) Weekly Monthly
Dec23 231120 1060.50 1097.50 1053.00 1092.30 +33.40 5,762 15,363 -1,518 Hover/Click
Mar24 231120 1062.00 1099.50 1058.00 1095.20 +33.20 3,247 11,458 +1,046 Hover/Click
Jun24 231120 1074.00 1101.70 1074.00 1101.70 +32.00 0 114 +0 Hover/Click
Total Volume and Open Interest 9,010 26,947 -471  
Copper(CMX) Weekly Monthly
Dec23 231120 373.20 381.65 372.55 381.40 +7.55 68,266 60,469 -4,924 Hover/Click
Mar24 231120 376.80 384.35 375.80 384.10 +7.10 25,193 85,115 +922 Hover/Click
May24 231120 379.20 386.55 378.85 386.40 +7.05 3,794 21,394 +176 Hover/Click
Jul24 231120 383.00 388.80 381.35 388.65 +6.95 1,773 14,206 -73 Hover/Click
Sep24 231120 385.95 390.85 383.50 390.75 +6.90 327 2,743 +10 Hover/Click
Total Volume and Open Interest 100,352 192,937 -3,991  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231120 34978 35292 34962 35225 +213 116,814 95,023 -1,447 Hover/Click
Mar24 231120 35325 35615 35295 35557 +220 94 1,071 -9 Hover/Click
Jun24 231120 35797 35907 35797 35797 +230 0 32 +0 Hover/Click
Sep24 231120 35846 35846 35846 35846 +210 0 2 +0 Hover/Click
Total Volume and Open Interest 116,908 96,128 -1,456  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231120 34969 35305 34963 35225 +213 51,217 22,195 -6 Hover/Click
Mar24 231120 35330 35615 35287 35557 +220 218 1,476 +22 Hover/Click
Jun24 231120 35615 35884 35615 35797 +230 0 18 +0 Hover/Click
Sep24 231120 35846 35846 35846 35846 +210       Hover/Click
Total Volume and Open Interest 51,435 23,689 +16  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231120 4526.75 4571.00 4520.00 4562.25 +34.75 1,331,912 2,184,334 +7,428 Hover/Click
Mar24 231120 4574.25 4621.00 4569.25 4612.00 +35.25 3,570 40,860 +52 Hover/Click
Jun24 231120 4626.00 4671.50 4618.00 4663.75 +36.00 33 4,212 +6 Hover/Click
Sep24 231120 4675.50 4713.75 4675.50 4709.75 +36.50 108 1,321 +0 Hover/Click
Total Volume and Open Interest 1,335,623 2,233,156 +7,486  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231120 4526.50 4571.00 4520.00 4562.25 +34.75 711,211 146,305 +5,038 Hover/Click
Mar24 231120 4576.50 4620.75 4569.00 4612.00 +35.25 1,421 4,643 +61 Hover/Click
Jun24 231120 4622.50 4674.00 4619.25 4663.75 +36.00 106 456 +10 Hover/Click
Sep24 231120 4670.75 4709.75 4670.75 4709.75 +36.50 2 24 +0 Hover/Click
Total Volume and Open Interest 712,740 151,448 +5,109  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231120 15895.00 16116.75 15837.25 16086.50 +190.75 562,424 279,841 -778 Hover/Click
Mar24 231120 16100.00 16317.50 16038.00 16288.25 +193.25 664 4,468 +168 Hover/Click
Jun24 231120 16277.00 16520.75 16249.25 16501.50 +199.50 10 143 -4 Hover/Click
Total Volume and Open Interest 563,098 284,579 -614  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231120 15891.25 16116.75 15837.50 16086.50 +190.75 871,649 104,345 -1,948 Hover/Click
Mar24 231120 16121.25 16317.00 16037.50 16288.25 +193.25 1,754 4,495 +74 Hover/Click
Jun24 231120 16267.25 16521.25 16250.00 16501.50 +199.50 99 374 +17 Hover/Click
Total Volume and Open Interest 873,503 109,242 -1,856  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231120 2540.80 2558.50 2531.30 2553.70 +10.70 11,797 39,056 +12 Hover/Click
Mar24 231120 2576.80 2576.80 2576.80 2576.80 +15.30 0 1 +0 Hover/Click
Jun24 231120 2591.20 2591.20 2591.20 2591.20 +9.30       Hover/Click
Total Volume and Open Interest 11,797 39,057 +12  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 82,508 0 -73,339  
Dec23 231120 14.90 15.00 14.60 14.78 -0.12 51,190 201,903 -175  
Jan24 231120 16.40 16.45 16.14 16.33 -0.07 36,646 91,027 +5,084  
Feb24 231120 17.10 17.10 16.83 17.00 -0.06 14,171 39,412 +1,339  
Total Volume and Open Interest 113,531 376,229 +7,669  
S & P 600(CME)
Dec23 231120 1175.60 1179.00 1170.50 1179.00 +3.90 0 777 +0  
Mar24 231120 1191.60 1191.60 1191.60 1191.60 +4.00        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231120 1801.90 1815.80 1794.50 1812.10 +9.70 211,733 530,597 +221 Hover/Click
Mar24 231120 1823.60 1834.10 1813.40 1831.10 +9.70 269 1,682 -50 Hover/Click
Jun24 231120 1848.80 1849.90 1834.30 1848.80 +8.30 0 10 +0 Hover/Click
Total Volume and Open Interest 212,002 532,289 +171  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231120 1802.50 1815.80 1794.50 1812.10 +9.70 75,823 22,772 -690 Hover/Click
Mar24 231120 1816.40 1834.90 1813.90 1831.10 +9.70 314 982 -7 Hover/Click
Jun24 231120 1847.10 1851.10 1837.20 1848.80 +8.30 2 117 +0 Hover/Click
Total Volume and Open Interest 76,139 23,871 -697  
Nikkei 225(CME)
Dec23 231120 33495 33870 33200 33390 -150 5,338 16,267 +168  
Mar24 231120 33560 33825 33180 33355 -145 24 104 +12  
Total Volume and Open Interest 5,362 16,371 +180  
Nikkei 225(SGX) Weekly Monthly
Dec23 231120 33595 33860 33315 33335 -255 35,376 128,670 -1,282  
Mar24 231120 33585 33720 33250 33250 -255 2 3,142 +1  
Jun24 231120 33435 33435 33010 33010 -255 0 2,318 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231120 33595 33865 33320 33320 -280 736,375 373,235 +4,917  
Mar24 231120 33510 33780 33240 33240 -280 37,389 31,981 +896  
Jun24 231120 33240 33510 32970 32970 -280 811 2,850 +78  
Total Volume and Open Interest 785,256 448,357 +5,989  
Nikkei 225(JPX)
Dec23 231120 33590 33870 33320 33320 -280 43,506 218,823 -165  
Mar24 231120 33510 33770 33240 33240 -280 803 20,204 +124  
Jun24 231120 33190 33370 32970 32970 -280 13 14,179 +205  
Total Volume and Open Interest 44,324 299,387 +165  
Nikkei 225(CME) Yen
Dec23 231120 33490 33865 33190 33380 -150 22,349 62,315 -682  
Mar24 231120 33715 33765 33110 33295 -150 3 4,641 -1  
Jun24 231120 33060 33060 33060 33060 -150        
Total Volume and Open Interest 22,352 66,957 -683  
Nikkei 225(CME) e-Mini Yen
Dec23 231120 33380 33380 33380 33380 -150        
Mar24 231120 33295 33295 33295 33295 -150 0 1 +0  
Jun24 231120 33060 33060 33060 33060 -150        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231120 7245.5 7280.0 7242.5 7258.5 +13.5 56,511 180,055 +13,575  
Jan24 231120 7279.5 7279.5 7279.5 7279.5 +13.5 0 13 +0  
Feb24 231120 7299.5 7299.5 7299.5 7299.5          
Mar24 231120 7324.5 7324.5 7324.5 7324.5 +15.5 0 1 +0  
Jun24 231120 7220.5 7220.5 7220.5 7220.5 +12.5        
Sep24 231120 7280.0 7280.0 7280.0 7280.0 +17.0        
Total Volume and Open Interest 62,746 232,319 -58,897  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231120 17491 17823 17491 17765 +276 122,449 115,425 +492  
Dec23 231120 17607 17890 17603 17840 +279 1,818 18,095 +271  
Jan24 231120 17729 17915 17729 17915 +272 1 9 +0  
Total Volume and Open Interest 124,535 136,888 +780  
DAX(EUREX) Weekly Monthly
Dec23 231120 15996.0 16003.0 15903.0 15960.0 -10.0 56,046 64,803 -2,272  
Mar24 231120 16120.0 16129.0 16117.0 16128.0 -10.0 46 175 +1  
Jun24 231120 16363.0 16363.0 16363.0 16363.0 -11.0 0 14 +0  
Total Volume and Open Interest 56,092 65,053 -2,271  
Mini-DAX(EUREX)
Dec23 231120 15987.0 16003.0 15902.0 15960.0 -10.0 40,235 14,425 -492  
Mar24 231120 16124.0 16172.0 16075.0 16128.0 -10.0 82 215 +0  
Jun24 231120 16363.0 16363.0 16363.0 16363.0 -11.0 1 18 +1  
Total Volume and Open Interest 40,318 14,658 -491  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231120 4349 4366 4340 4354 +6 847,163 3,066,522 +24,710  
Mar24 231120 4380 4388 4373 4386 +5 174 47,679 -6,015  
Jun24 231120 4331 4331 4331 4331 +5 0 15,469 +0  
Total Volume and Open Interest 847,337 3,132,924 +18,695  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231120 10734 10769 10714 10757 -1 30,503 156,505 +1,222  
Mar24 231120 10682 10701 10682 10701 unch 12 1,454 +7  
Jun24 231120 10577 10585 10577 10585 unch 0 540 +0  
Total Volume and Open Interest 30,515 158,662 +1,229  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231120 7529.50 7529.50 7488.50 7515.50 -6.50 102,456 500,185 -1,580  
Mar24 231120 7518.00 7535.50 7518.00 7534.50 -6.00 14 4,409 +1  
Jun24 231120 7549.50 7549.50 7549.50 7549.50 -6.00 0 949 +0  
Total Volume and Open Interest 102,470 505,544 -1,579  
SPI 200(SFE) Weekly Monthly
Dec23 231120 7076.0 7110.0 7072.0 7082.0 +6.0 42,608 229,038 +479  
Mar24 231120 7065.0 7065.0 7057.0 7057.0 +6.0 6 75 +1  
Jun24 231120 7057.0 7057.0 7057.0 7057.0 +6.0 0 125 +0  
Total Volume and Open Interest 42,617 229,239 -1,052  
FTSE MIB(ISE)
Dec23 231120 29400.00 29695.00 29390.00 29616.00 +264.00 14,794 113,491 +365  
Mar24 231120 29830.00 29860.00 29700.00 29793.00 +261.00 26 1,140 +11  
Jun24 231120 29291.00 29291.00 29291.00 29291.00 +256.00 0 3 +0  
Total Volume and Open Interest 14,820 114,634 +376  
KOSPI 200(KFE)
Dec23 231120 332.35 336.50 331.50 335.55 +2.45 200,419 278,145 +1,425  
Mar24 231120 331.70 335.80 330.85 334.75 +2.70 821 29,633 +132  
Jun24 231120 332.05 336.50 332.05 335.40 +3.45 3 16,620 -301  
Total Volume and Open Interest 201,244 340,773 +1,256  
GSCI(CME) Weekly Monthly
Dec23 231120 559.50 567.50 559.50 565.70 +9.35 9 568 -1  
Jan24 231120 563.20 563.20 563.20 563.20 +9.35        
Feb24 231120 565.70 565.70 565.70 565.70 +14.35        
Total Volume and Open Interest 9 568 -1  
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