Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 22, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231122 1377.00 1378.50 1354.25 1356.50 -20.75 131,504 281,127 +6,190 Hover/Click
Mar24 231122 1392.75 1394.50 1372.00 1374.25 -18.75 54,049 171,591 -2,398 Hover/Click
May24 231122 1404.50 1406.25 1385.00 1387.25 -17.50 26,127 126,409 +596 Hover/Click
Jul24 231122 1407.75 1409.75 1389.00 1392.00 -16.50 21,763 83,001 +100 Hover/Click
Aug24 231122 1384.00 1385.25 1366.50 1369.25 -15.25 1,724 6,946 +104 Hover/Click
Sep24 231122 1334.00 1334.50 1317.75 1320.75 -12.75 1,156 4,455 -70 Hover/Click
Nov24 231122 1311.25 1313.75 1297.00 1301.25 -12.00 8,940 64,117 +228 Hover/Click
Jan25 231122 1316.25 1319.25 1303.75 1307.00 -12.00 473 2,761 +93 Hover/Click
Mar25 231122 1299.75 1303.75 1295.75 1299.00 -11.75 108 2,014 +19 Hover/Click
May25 231122 1303.75 1303.75 1293.75 1296.50 -11.50 69 1,915 +0 Hover/Click
Jul25 231122 1301.00 1306.25 1297.00 1299.25 -11.00 32 221 +3 Hover/Click
Aug25 231122 1290.25 1290.25 1290.25 1290.25 -10.25 0 1 +0 Hover/Click
Sep25 231122 1260.50 1260.50 1260.50 1260.50 -10.25 0 5 +0 Hover/Click
Nov25 231122 1254.75 1255.50 1250.00 1253.50 -8.75 20 608 +0 Hover/Click
Total Volume and Open Interest 245,965 745,196 +4,865  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231122 459.60 466.80 454.10 458.10 -1.10 42,793 79,990 -6,852 Hover/Click
Jan24 231122 442.10 447.20 436.20 437.60 -4.40 56,430 171,560 +178 Hover/Click
Mar24 231122 429.30 432.60 423.80 424.10 -5.70 34,397 135,281 +3,576 Hover/Click
May24 231122 419.90 421.60 413.10 413.70 -6.80 19,490 95,208 +420 Hover/Click
Jul24 231122 416.60 417.90 409.20 410.60 -6.90 11,126 48,782 +823 Hover/Click
Aug24 231122 411.50 412.80 404.50 405.70 -6.90 1,687 7,060 +201 Hover/Click
Sep24 231122 403.00 406.20 398.50 400.00 -6.30 701 4,264 -25 Hover/Click
Oct24 231122 396.40 398.80 391.70 393.50 -5.50 533 5,986 +174 Hover/Click
Dec24 231122 398.80 400.30 393.00 395.00 -5.10 2,542 19,482 +684 Hover/Click
Jan25 231122 397.00 397.00 391.80 393.80 -4.80 276 1,623 +136 Hover/Click
Total Volume and Open Interest 170,250 570,631 -643  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231122 54.50 54.54 53.27 53.60 -0.59 45,202 40,821 -9,903 Hover/Click
Jan24 231122 53.65 53.70 52.43 52.71 -0.72 59,422 146,755 +2,045 Hover/Click
Mar24 231122 53.25 53.32 52.12 52.41 -0.68 37,680 118,967 +3,985 Hover/Click
May24 231122 53.08 53.16 51.97 52.31 -0.65 18,408 63,015 +491 Hover/Click
Jul24 231122 52.84 52.94 51.77 52.12 -0.63 15,252 64,907 -79 Hover/Click
Aug24 231122 52.25 52.43 51.28 51.67 -0.58 2,883 16,289 +593 Hover/Click
Sep24 231122 51.87 51.92 50.80 51.22 -0.54 1,867 12,594 +500 Hover/Click
Oct24 231122 51.25 51.27 50.22 50.67 -0.52 1,263 8,357 +285 Hover/Click
Dec24 231122 50.86 51.00 49.90 50.41 -0.49 3,660 31,432 +763 Hover/Click
Jan25 231122 50.75 50.75 49.75 50.23 -0.47 629 1,533 +82 Hover/Click
Total Volume and Open Interest 186,946 508,573 -1,043  
Canola(WCE) Weekly Monthly
Jan24 231122 721.1 723.2 706.9 709.7 -11.5 22,818 121,072 -4,039 Hover/Click
Mar24 231122 725.5 727.4 711.8 714.3 -11.0 12,271 75,928 -1,437 Hover/Click
May24 231122 729.4 731.4 715.0 717.8 -12.1 4,612 42,680 -221 Hover/Click
Jul24 231122 733.4 734.0 718.1 720.4 -13.0 1,674 15,509 +599 Hover/Click
Nov24 231122 720.9 721.0 707.4 709.7 -13.1 2,015 9,947 +1,139 Hover/Click
Jan25 231122 709.9 709.9 709.9 709.9 -13.1 5 143 +5 Hover/Click
Total Volume and Open Interest 43,397 265,295 -3,952  
Corn(CBOT) Weekly Monthly
Dec23 231122 468.75 473.75 467.75 468.75 -1.25 173,228 316,296 -31,334 Hover/Click
Mar24 231122 488.25 493.25 487.00 487.75 -1.25 142,275 584,025 +19,659 Hover/Click
May24 231122 499.00 504.25 497.75 499.00 -1.00 29,603 144,618 +880 Hover/Click
Jul24 231122 508.00 513.00 507.00 508.00 -1.00 24,990 170,740 +1,147 Hover/Click
Sep24 231122 509.75 513.50 508.00 509.00 -1.25 7,222 60,947 +1,963 Hover/Click
Dec24 231122 514.00 518.00 512.50 513.75 -1.25 10,772 138,603 +1,549 Hover/Click
Mar25 231122 523.50 528.00 522.75 523.75 -1.50 258 6,014 +40 Hover/Click
May25 231122 529.50 532.25 527.50 528.00 -1.75 26 1,667 +12 Hover/Click
Jul25 231122 528.25 531.75 526.75 527.50 -1.50 56 3,119 +33 Hover/Click
Sep25 231122 513.25 513.75 512.00 512.00 +0.25 11 102 +1 Hover/Click
Total Volume and Open Interest 388,518 1,431,159 -6,012  
Wheat(CBOT) Weekly Monthly
Dec23 231122 556.00 563.50 554.50 555.75 +0.75 43,240 68,908 -10,902 Hover/Click
Mar24 231122 584.00 591.50 583.00 584.50 +1.75 69,087 238,317 +10,769 Hover/Click
May24 231122 597.75 605.25 597.75 599.25 +2.00 17,103 54,620 +1,544 Hover/Click
Jul24 231122 610.25 617.75 610.25 612.25 +1.75 9,464 57,909 +1,004 Hover/Click
Sep24 231122 627.25 632.50 625.25 626.75 +1.25 2,620 12,143 +153 Hover/Click
Dec24 231122 645.00 649.00 642.00 643.50 +1.00 1,752 12,580 +101 Hover/Click
Total Volume and Open Interest 143,891 446,260 +2,694  
Wheat(KCBT) Weekly Monthly
Dec23 231122 615.00 623.50 613.25 614.50 -1.25 16,539 26,573 -5,371 Hover/Click
Mar24 231122 623.50 633.25 622.75 624.25 -1.25 32,017 123,407 +2,553 Hover/Click
May24 231122 631.50 640.00 630.25 631.50 -0.75 8,081 38,845 +887 Hover/Click
Jul24 231122 638.00 646.50 637.00 638.00 -0.50 3,292 26,945 -85 Hover/Click
Sep24 231122 652.50 657.00 648.50 649.25 unch 908 5,426 +314 Hover/Click
Dec24 231122 668.00 669.75 662.50 663.25 +0.75 507 3,705 +224 Hover/Click
Mar25 231122 669.25 674.75 669.25 669.25 +1.50 51 374 +0 Hover/Click
Total Volume and Open Interest 61,397 225,369 -1,478  
Wheat(MGE) Weekly Monthly
Dec23 231122 717.25 723.25 710.00 710.75 -6.75 3,701 17,027 -2,407 Hover/Click
Mar24 231122 732.75 739.50 726.00 728.00 -5.25 6,252 41,235 +1,292 Hover/Click
May24 231122 742.25 748.00 734.75 735.50 -5.50 735 7,234 +212 Hover/Click
Jul24 231122 752.50 755.75 740.25 743.50 -5.75 131 3,713 +16 Hover/Click
Sep24 231122 755.00 762.00 751.25 751.25 -5.50 82 2,973 +28 Hover/Click
Dec24 231122 769.75 774.00 762.50 762.50 -6.00 4 759 +2 Hover/Click
Total Volume and Open Interest 10,905 72,964 -857  
Oats(CBOT) Weekly Monthly
Dec23 231122 358.00 373.75 355.00 369.50 +11.50 257 1,737 -136 Hover/Click
Mar24 231122 376.25 390.00 372.50 386.00 +10.75 505 2,811 +149 Hover/Click
May24 231122 389.75 399.00 389.75 397.00 +11.25 1 269 +0 Hover/Click
Jul24 231122 404.00 404.00 404.00 404.00 +11.25 0 72 +0 Hover/Click
Total Volume and Open Interest 763 4,940 +13  
Rough Rice(CBOT) Weekly Monthly
Jan24 231122 17.35 17.55 17.07 17.30 -0.20 653 9,631 +147 Hover/Click
Mar24 231122 17.70 17.72 17.25 17.50 -0.18 107 1,202 +65 Hover/Click
May24 231122 17.67 17.67 17.67 17.67 -0.12 1 15 +1 Hover/Click
Jul24 231122 17.59 17.59 17.59 17.59 -0.12 1 15 +1 Hover/Click
Total Volume and Open Interest 766 11,573 +218  
Live Cattle(CME) Weekly Monthly
Dec23 231122 174.850 176.000 174.350 174.485 -0.515 8,289 39,836 -913 Hover/Click
Feb24 231122 175.830 176.600 175.200 175.285 -0.795 17,457 108,660 +578 Hover/Click
Apr24 231122 178.130 178.830 177.485 177.650 -0.585 7,056 55,273 +28 Hover/Click
Jun24 231122 173.580 174.435 173.250 173.485 -0.315 5,434 41,154 +389 Hover/Click
Aug24 231122 174.185 174.880 173.735 173.985 -0.365 2,891 18,751 +209 Hover/Click
Oct24 231122 179.300 179.830 178.700 178.985 -0.345 741 8,256 -14 Hover/Click
Total Volume and Open Interest 42,277 282,523 +346  
Feeder Cattle(CME) Weekly Monthly
Jan24 231122 228.380 229.150 226.650 227.130 -1.200 4,215 23,032 +201 Hover/Click
Mar24 231122 231.485 231.850 229.650 230.130 -1.105 1,950 10,828 +221 Hover/Click
Apr24 231122 235.250 235.450 233.500 233.900 -1.000 1,002 6,146 +140 Hover/Click
May24 231122 238.550 238.950 237.080 237.435 -1.000 669 4,608 +106 Hover/Click
Aug24 231122 251.000 251.800 250.235 250.685 -1.050 327 4,311 +53 Hover/Click
Sep24 231122 252.450 253.535 252.185 252.880 -0.905 112 1,017 +9 Hover/Click
Oct24 231122 254.685 254.830 253.900 254.035 -1.215 64 374 +24 Hover/Click
Total Volume and Open Interest 8,376 50,396 +772  
Lean Hogs(CME) Weekly Monthly
Dec23 231122 68.220 68.630 68.050 68.280 +0.100 22,099 32,508 -1,808 Hover/Click
Feb24 231122 72.430 72.680 71.580 71.830 -0.500 27,298 75,840 +1,276 Hover/Click
Apr24 231122 78.830 79.350 78.380 78.580 -0.050 11,164 36,409 +153 Hover/Click
May24 231122 84.780 85.530 84.700 84.750 -0.030 127 1,305 +6  
Jun24 231122 93.100 93.980 93.050 93.200 +0.150 6,368 16,873 +741 Hover/Click
Jul24 231122 95.130 95.700 95.050 95.200 +0.120 2,574 12,878 +207 Hover/Click
Aug24 231122 95.580 95.950 95.480 95.630 +0.150 2,195 6,729 +415 Hover/Click
Oct24 231122 82.980 83.150 82.580 82.630 +0.050 1,114 3,810 +332 Hover/Click
Total Volume and Open Interest 73,460 187,938 +1,525  
Class III Milk(CME) Weekly Monthly
Nov23 231122 17.13 17.15 17.11 17.13 +0.01 11 3,594 +5 Hover/Click
Dec23 231122 16.46 16.51 16.30 16.35 -0.05 765 6,710 +143 Hover/Click
Jan24 231122 16.54 16.60 16.41 16.44 -0.08 395 3,695 +193 Hover/Click
Feb24 231122 17.01 17.03 16.94 16.98 -0.07 199 2,365 +123 Hover/Click
Mar24 231122 17.65 17.67 17.62 17.62 -0.09 56 1,442 +3 Hover/Click
Apr24 231122 17.90 17.90 17.90 17.90 unch 5 1,002 +0 Hover/Click
May24 231122 18.05 18.06 18.05 18.05 -0.04 25 925 +0 Hover/Click
Jun24 231122 18.26 18.26 18.26 18.26 unch 18 949 +10 Hover/Click
Jul24 231122 18.44 18.49 18.44 18.48 +0.06 1 662 +1 Hover/Click
Aug24 231122 18.60 18.60 18.60 18.60 -0.04 0 671 +0 Hover/Click
Sep24 231122 18.70 18.70 18.70 18.70 -0.04 6 655 +4 Hover/Click
Oct24 231122 18.79 18.80 18.75 18.75 -0.04 0 436 +0 Hover/Click
Nov24 231122 18.72 18.72 18.72 18.72 -0.01 0 409 +0 Hover/Click
Total Volume and Open Interest 1,481 23,973 +482  
Cocoa(ICE) Weekly Monthly
Dec23 231122 4253 4260 4160 4173 -54 9,761 1,916 -7,842 Hover/Click
Mar24 231122 4140 4145 4071 4084 -34 37,817 146,303 +136 Hover/Click
May24 231122 4108 4108 4043 4056 -30 12,480 57,125 +1,304 Hover/Click
Jul24 231122 4068 4068 4003 4015 -34 5,391 42,068 +598 Hover/Click
Sep24 231122 4002 4002 3939 3952 -31 2,945 15,588 +823 Hover/Click
Dec24 231122 3875 3875 3810 3825 -31 2,139 11,567 +410 Hover/Click
Mar25 231122 3734 3734 3704 3713 -27 749 3,448 +367 Hover/Click
Total Volume and Open Interest 71,574 278,680 -4,109  
Coffee "C"(ICE) Weekly Monthly
Dec23 231122 176.45 179.20 174.50 178.65 +2.10 344 844 -364 Hover/Click
Mar24 231122 168.55 170.30 165.70 169.05 +0.50 14,314 107,849 -59 Hover/Click
May24 231122 167.70 169.10 164.90 167.95 +0.25 5,619 44,100 +59 Hover/Click
Jul24 231122 168.10 169.75 165.75 168.60 +0.05 2,200 13,880 +32 Hover/Click
Sep24 231122 170.15 170.80 166.90 169.65 unch 817 6,993 -37 Hover/Click
Dec24 231122 170.80 172.35 168.45 171.25 +0.05 521 11,808 -114 Hover/Click
Total Volume and Open Interest 24,017 188,924 -423  
Orange Juice(ICE) Weekly Monthly
Jan24 231122 414.00 422.65 410.40 420.70 +4.90 722 7,443 -67 Hover/Click
Mar24 231122 398.20 405.30 393.15 405.15 +7.60 201 1,668 +32 Hover/Click
May24 231122 387.00 393.25 384.40 393.10 +5.85 33 399 +9 Hover/Click
Jul24 231122 376.15 383.30 376.15 383.30 +4.45 9 82 +6 Hover/Click
Sep24 231122 373.65 373.65 373.65 373.65 +4.95 0 6 +0 Hover/Click
Nov24 231122 363.30 363.30 363.30 363.30 +5.45 0 1 +0 Hover/Click
Total Volume and Open Interest 965 9,609 -20  
Sugar #11(ICE) Weekly Monthly
Mar24 231122 27.77 27.77 27.16 27.22 -0.53 41,572 431,959 +3,188 Hover/Click
May24 231122 26.50 26.50 25.90 25.94 -0.51 13,493 153,648 +790 Hover/Click
Jul24 231122 25.40 25.40 24.86 24.89 -0.44 9,388 118,863 +321 Hover/Click
Oct24 231122 24.81 24.82 24.37 24.40 -0.40 4,077 82,801 +57 Hover/Click
Mar25 231122 24.64 24.64 24.23 24.26 -0.38 1,886 36,554 +217 Hover/Click
May25 231122 23.20 23.20 22.84 22.86 -0.35 662 16,697 +134 Hover/Click
Jul25 231122 22.10 22.10 21.75 21.77 -0.33 594 11,660 +50 Hover/Click
Oct25 231122 21.67 21.67 21.32 21.38 -0.29 449 10,494 +186 Hover/Click
Mar26 231122 21.58 21.58 21.29 21.33 -0.28 277 4,803 +198 Hover/Click
Total Volume and Open Interest 72,501 871,894 +5,199  
London Cocoa(LCE) Weekly Monthly
Dec23 231122 3517 3517 3470 3487 -15 2,343 51,524 -537 Hover/Click
Mar24 231122 3470 3474 3425 3447 -9 16,058 150,949 -141 Hover/Click
May24 231122 3342 3348 3301 3321 -10 8,049 56,849 +733 Hover/Click
Jul24 231122 3197 3213 3167 3185 -12 6,778 51,304 +1,090 Hover/Click
Sep24 231122 3122 3122 3079 3098 -10 3,227 25,108 -239 Hover/Click
Dec24 231122 2980 2983 2949 2960 -12 2,037 27,124 +223 Hover/Click
Mar25 231122 2934 2940 2899 2917 -13 2,954 22,884 +219 Hover/Click
Total Volume and Open Interest 41,766 386,851 +1,449  
London Sugar(LCE) Weekly Monthly
Mar24 231122 750.00 751.00 740.00 740.90 -8.30 2,635 44,762 +331 Hover/Click
May24 231122 731.10 732.40 720.80 722.10 -9.00 923 20,190 -122 Hover/Click
Aug24 231122 703.50 703.90 693.20 694.00 -9.00 432 7,713 +55 Hover/Click
Oct24 231122 678.50 678.50 669.30 669.60 -8.40 141 3,547 +37 Hover/Click
Dec24 231122 658.00 658.00 655.30 655.80 -7.30 182 2,583 +81 Hover/Click
Total Volume and Open Interest 4,338 80,759 +404  
Cotton(ICE) Weekly Monthly
Dec23 231122 77.60 79.75 77.55 79.58 +2.24 10,659 3,894 -5,149 Hover/Click
Mar24 231122 80.91 81.11 80.29 80.90 +0.21 19,784 103,405 +3,195 Hover/Click
May24 231122 81.61 81.69 80.91 81.45 +0.02 5,466 38,521 +802 Hover/Click
Jul24 231122 82.20 82.27 81.35 81.89 -0.05 1,987 25,453 +322 Hover/Click
Oct24 231122 79.23 79.33 79.23 79.33 -0.01 0 41 +0 Hover/Click
Dec24 231122 78.31 78.44 77.45 77.98 -0.19 546 23,055 +69 Hover/Click
Total Volume and Open Interest 38,452 195,165 -755  
Crude Oil(NYM) Weekly Monthly
Jan24 231122 77.77 77.97 73.79 77.10 -0.67 238,629 339,270 -732 Hover/Click
Feb24 231122 77.92 78.11 73.98 77.25 -0.67 69,053 135,026 +3,388 Hover/Click
Mar24 231122 77.87 78.05 74.00 77.23 -0.65 53,099 119,416 +4,057 Hover/Click
Apr24 231122 77.72 77.89 73.94 77.08 -0.65 13,373 71,784 -374 Hover/Click
May24 231122 77.57 77.65 73.88 76.87 -0.67 8,347 46,759 +563 Hover/Click
Jun24 231122 77.28 77.39 73.62 76.60 -0.66 36,065 154,374 +542 Hover/Click
Jul24 231122 77.00 77.02 73.44 76.28 -0.64 3,369 39,128 +264 Hover/Click
Aug24 231122 76.55 76.59 73.25 75.91 -0.64 2,846 40,866 -646 Hover/Click
Sep24 231122 76.01 76.12 72.81 75.53 -0.62 7,097 62,073 -276 Hover/Click
Oct24 231122 75.71 75.71 72.67 75.13 -0.62 1,498 35,999 +15 Hover/Click
Nov24 231122 74.67 74.79 72.36 74.76 -0.60 606 33,847 +60 Hover/Click
Dec24 231122 74.96 75.04 71.80 74.38 -0.60 26,277 156,085 +605 Hover/Click
Jan25 231122 72.00 73.95 71.96 73.95 -0.60 1,089 24,352 +146 Hover/Click
Feb25 231122 73.55 73.55 71.64 73.55 -0.60 277 14,791 +202 Hover/Click
Mar25 231122 71.35 73.17 70.98 73.17 -0.60 1,386 17,438 +173 Hover/Click
Apr25 231122 72.81 72.81 70.97 72.81 -0.59 90 8,035 -9 Hover/Click
Total Volume and Open Interest 483,113 1,549,244 +7,487  
e-miNY Crude Oil(NYM)
Jan24 231122 77.750 77.950 73.800 77.100 -0.675 8,960 3,259 +105  
Feb24 231122 77.850 78.100 74.000 77.250 -0.675 640 815 +46  
Mar24 231122 78.025 78.025 74.175 77.225 -0.650 29 228 +9  
Apr24 231122 77.900 77.900 74.700 77.075 -0.675 3 50 +3  
May24 231122 77.300 77.300 74.200 76.875 -0.675 0 14 +0  
Jun24 231122 76.350 76.700 73.950 76.600 -0.650 4 74 +0  
Jul24 231122 75.200 76.275 74.000 76.275 -0.650 1 27 +1  
Aug24 231122 76.450 76.550 73.900 75.900 -0.650 13 11 +0  
Sep24 231122 75.525 75.525 73.875 75.525 -0.625 0 9 +0  
Oct24 231122 75.125 75.125 73.450 75.125 -0.625        
Total Volume and Open Interest 9,659 4,706 +165  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231122 293.26 293.60 281.27 288.91 -3.58 38,463 41,208 -3,378 Hover/Click
Jan24 231122 286.10 286.38 274.04 280.44 -4.78 70,089 79,393 +4,143 Hover/Click
Feb24 231122 282.12 282.36 270.74 276.75 -4.62 33,378 33,233 +792 Hover/Click
Mar24 231122 276.79 277.47 266.60 272.76 -4.10 17,706 33,332 -981 Hover/Click
Apr24 231122 271.72 272.03 261.73 267.81 -3.74 10,704 30,532 +609 Hover/Click
May24 231122 265.38 268.13 258.31 264.37 -3.30 4,465 14,423 +437 Hover/Click
Jun24 231122 264.79 265.36 255.90 262.04 -2.92 7,093 25,020 +270 Hover/Click
Jul24 231122 262.00 262.00 254.94 261.06 -2.62 2,580 7,826 +138 Hover/Click
Aug24 231122 255.69 260.88 254.68 260.77 -2.50 1,684 6,008 +258 Hover/Click
Sep24 231122 258.49 261.25 255.21 261.15 -2.48 1,756 9,182 +146 Hover/Click
Oct24 231122 261.73 261.73 256.16 261.24 -2.43 698 3,790 +41 Hover/Click
Nov24 231122 256.26 260.57 254.86 260.50 -2.34 675 2,856 -41 Hover/Click
Dec24 231122 259.75 261.67 253.56 259.15 -2.26 1,474 15,518 -130 Hover/Click
Jan25 231122 254.43 258.21 254.03 257.80 -2.23 333 1,945 +27 Hover/Click
Total Volume and Open Interest 191,418 310,327 +2,349  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231122 223.76 224.23 213.29 223.24 -0.14 28,059 42,989 -4,249 Hover/Click
Jan24 231122 221.01 221.52 210.59 219.58 -1.22 52,975 122,349 +3,211 Hover/Click
Feb24 231122 221.61 221.84 211.09 219.86 -1.33 17,520 37,276 +1,458 Hover/Click
Mar24 231122 223.17 223.33 212.76 221.47 -1.29 11,771 34,355 +886 Hover/Click
Apr24 231122 242.25 242.55 232.26 240.84 -1.22 4,626 25,637 +928 Hover/Click
May24 231122 242.84 242.89 232.78 241.16 -1.27 3,372 17,176 +283 Hover/Click
Jun24 231122 242.03 242.15 232.08 240.29 -1.31 4,651 26,633 +668 Hover/Click
Jul24 231122 239.00 239.00 230.04 238.05 -1.34 2,534 13,482 +554 Hover/Click
Aug24 231122 228.91 234.93 227.09 234.93 -1.40 1,759 5,626 +224 Hover/Click
Sep24 231122 224.91 230.95 223.07 230.78 -1.57 2,084 6,450 +381 Hover/Click
Total Volume and Open Interest 133,965 351,105 +5,533  
e-miNY RBOB Gasoline(NYM)
Dec23 231122 223.24 223.24 223.20 223.24 -0.14 0 1 +0  
Jan24 231122 219.58 219.58 219.58 219.58 -1.22        
Feb24 231122 219.86 219.86 219.86 219.86 -1.33        
Mar24 231122 221.47 221.47 221.47 221.47 -1.29        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231122 2.867 2.922 2.819 2.897 +0.051 103,671 36,564 -17,103 Hover/Click
Jan24 231122 2.994 3.055 2.961 3.033 +0.040 131,766 334,877 +7,144 Hover/Click
Feb24 231122 2.948 3.004 2.914 2.983 +0.036 45,740 94,533 +5,526 Hover/Click
Mar24 231122 2.793 2.848 2.764 2.830 +0.030 33,977 183,602 +3,065 Hover/Click
Apr24 231122 2.714 2.758 2.691 2.748 +0.027 24,267 100,371 +2,737 Hover/Click
May24 231122 2.773 2.810 2.754 2.800 +0.015 13,288 79,804 +344 Hover/Click
Jun24 231122 2.893 2.933 2.879 2.923 +0.012 6,356 27,639 +839 Hover/Click
Jul24 231122 3.020 3.059 3.008 3.050 +0.010 7,350 45,975 -722 Hover/Click
Aug24 231122 3.065 3.102 3.051 3.092 +0.007 3,708 19,790 +68 Hover/Click
Sep24 231122 3.055 3.085 3.037 3.077 +0.005 5,295 30,171 +1,027 Hover/Click
Oct24 231122 3.129 3.161 3.112 3.151 +0.003 10,038 59,239 -464 Hover/Click
Nov24 231122 3.508 3.532 3.490 3.526 +0.001 3,780 16,960 +191 Hover/Click
Dec24 231122 3.980 4.010 3.968 4.005 -0.002 2,140 28,958 +160 Hover/Click
Jan25 231122 4.256 4.289 4.241 4.282 -0.004 5,631 49,556 -827 Hover/Click
Feb25 231122 4.167 4.192 4.153 4.188 -0.008 1,330 13,219 +578 Hover/Click
Mar25 231122 3.812 3.829 3.797 3.825 -0.020 1,505 28,490 +308 Hover/Click
Total Volume and Open Interest 406,387 1,316,640 +2,306  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231122 82.47 82.65 78.41 81.96 -0.49 238,513 258,394 -24,763 Hover/Click
Feb24 231122 82.49 82.68 78.48 81.88 -0.60 238,129 408,060 +11,783 Hover/Click
Mar24 231122 82.34 82.52 78.40 81.70 -0.63 127,869 275,250 +6,401 Hover/Click
Apr24 231122 82.13 82.30 78.30 81.49 -0.64 55,119 137,707 +2,725 Hover/Click
May24 231122 81.91 82.08 78.13 81.28 -0.65 30,407 101,942 +3,445 Hover/Click
Jun24 231122 81.68 81.83 77.97 81.04 -0.65 56,757 162,740 +532 Hover/Click
Jul24 231122 81.51 81.52 77.76 80.76 -0.65 7,983 47,470 +752 Hover/Click
Aug24 231122 81.02 81.10 77.51 80.44 -0.64 7,374 56,834 -583 Hover/Click
Sep24 231122 80.66 80.73 77.25 80.09 -0.64 14,038 59,625 -909 Hover/Click
Oct24 231122 80.43 80.43 76.93 79.73 -0.63 4,717 42,569 +893 Hover/Click
Nov24 231122 80.00 80.00 76.64 79.37 -0.63 3,867 28,309 -115 Hover/Click
Dec24 231122 79.58 79.69 76.35 79.01 -0.63 37,066 179,972 +760 Hover/Click
Jan25 231122 76.25 79.09 76.22 78.64 -0.63 2,542 28,942 +273 Hover/Click
Feb25 231122 77.45 78.29 77.45 78.29 -0.62 1,487 27,005 +302 Hover/Click
Total Volume and Open Interest 849,575 2,100,688 +4,133  
Gas Oil(ICE) Weekly Monthly
Dec23 231122 841.50 842.50 806.00 821.50 -5.75 67,726 110,014 +407 Hover/Click
Jan24 231122 825.00 826.25 789.50 803.25 -9.25 82,517 137,385 +7,415 Hover/Click
Feb24 231122 817.75 818.50 783.75 795.75 -10.25 45,132 64,857 +4,091 Hover/Click
Mar24 231122 810.50 810.75 777.25 788.00 -11.50 30,907 56,786 +468 Hover/Click
Apr24 231122 800.75 801.00 769.50 778.50 -11.75 17,597 36,227 -369 Hover/Click
May24 231122 793.00 793.75 763.50 771.25 -12.25 9,841 31,296 +2,033 Hover/Click
Jun24 231122 787.50 788.75 759.00 766.00 -12.75 20,170 43,503 +1,451 Hover/Click
Jul24 231122 783.75 784.00 756.75 763.00 -12.75 2,027 18,725 -5 Hover/Click
Aug24 231122 781.00 781.00 754.75 760.50 -12.50 1,567 14,627 +244 Hover/Click
Sep24 231122 777.50 779.75 752.50 758.25 -12.50 2,772 24,647 +405 Hover/Click
Total Volume and Open Interest 292,293 634,370 +16,544  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231122 77.84 77.99 73.84 77.10 -0.67 40,758 96,191 +259 Hover/Click
Feb24 231122 78.11 78.12 74.02 77.25 -0.67 43,668 71,395 -974 Hover/Click
Mar24 231122 78.06 78.06 74.10 77.23 -0.65 39,896 42,637 -480 Hover/Click
Apr24 231122 77.67 77.87 74.07 77.08 -0.66 28,916 18,861 -461 Hover/Click
May24 231122 77.33 77.33 74.23 76.87 -0.67 14,165 12,993 +484 Hover/Click
Jun24 231122 77.13 77.34 73.75 76.60 -0.66 15,840 69,656 +1,451 Hover/Click
Jul24 231122 75.02 76.28 75.02 76.28 -0.64 1,500 16,248 +592 Hover/Click
Aug24 231122 75.91 75.91 75.91 75.91 -0.64 363 13,211 +113 Hover/Click
Sep24 231122 74.36 75.53 74.36 75.53 -0.62 2,211 28,463 +157 Hover/Click
Oct24 231122 74.01 75.13 74.01 75.13 -0.62 145 9,530 -31 Hover/Click
Nov24 231122 73.66 74.76 73.66 74.76 -0.60 148 8,866 +10 Hover/Click
Dec24 231122 74.86 74.86 74.37 74.38 -0.60 4,988 71,301 -159 Hover/Click
Jan25 231122 73.95 73.95 73.95 73.95 -0.60 30 7,856 -4 Hover/Click
Feb25 231122 73.55 73.55 73.55 73.55 -0.60 15 3,553 +0 Hover/Click
Mar25 231122 73.17 73.17 73.17 73.17 -0.60 59 3,467 -22 Hover/Click
Apr25 231122 72.81 72.81 72.81 72.81 -0.59 0 2,556 +0 Hover/Click
Total Volume and Open Interest 195,869 562,070 +2,150  
US Dollar Index(ICE) Weekly Monthly
Dec23 231122 103.435 104.115 103.375 103.825 +0.375 15,211 37,083 +282 Hover/Click
Mar24 231122 103.010 103.705 103.010 103.435 +0.370 107 797 +2 Hover/Click
Jun24 231122 103.070 103.070 103.070 103.070 +0.375 2 9 +1 Hover/Click
Total Volume and Open Interest 15,320 37,894 +285  
Australian Dollar(CME) Weekly Monthly
Dec23 231122 65.60 65.75 65.26 65.46 -0.17 97,409 194,820 -305 Hover/Click
Mar24 231122 65.90 65.92 65.44 65.63 -0.17 382 1,391 +265 Hover/Click
Jun24 231122 65.90 66.04 65.61 65.76 -0.17 21 65 +17 Hover/Click
Total Volume and Open Interest 97,873 196,598 -11  
British Pound(CME) Weekly Monthly
Dec23 231122 125.40 125.52 124.51 124.93 -0.50 82,966 204,058 -4,214 Hover/Click
Mar24 231122 125.51 125.59 124.62 125.02 -0.50 576 2,832 -1 Hover/Click
Jun24 231122 125.08 125.65 125.08 125.08 -0.51 5 296 +2 Hover/Click
Total Volume and Open Interest 84,101 208,657 -3,900  
Canadian Dollar(CME) Weekly Monthly
Dec23 231122 73.01 73.10 72.67 73.01 -0.01 65,830 196,146 -3,266 Hover/Click
Mar24 231122 73.12 73.20 72.78 73.12 -0.01 335 4,974 +103 Hover/Click
Jun24 231122 73.22 73.27 72.97 73.22 -0.01 14 1,169 +0 Hover/Click
Sep24 231122 73.32 73.35 73.00 73.32 unch 1 277 -1 Hover/Click
Total Volume and Open Interest 66,227 203,248 -3,147  
Japanese Yen(CME) Weekly Monthly
Dec23 231122 67.69 67.81 67.02 67.09 -0.60 234,151 260,262 +1,233 Hover/Click
Mar24 231122 68.73 68.82 68.02 68.10 -0.62 2,927 3,000 +52 Hover/Click
Jun24 231122 69.66 69.79 69.03 69.07 -0.62 12 195 +0 Hover/Click
Total Volume and Open Interest 238,772 264,903 +1,258  
Swiss Franc(CME) Weekly Monthly
Dec23 231122 113.48 113.68 112.98 113.43 -0.03 14,476 57,593 -538 Hover/Click
Mar24 231122 114.59 114.81 114.14 114.57 -0.03 7 799 +2 Hover/Click
Jun24 231122 115.69 115.88 115.31 115.69 -0.03 0 138 +0 Hover/Click
Total Volume and Open Interest 14,485 58,815 -534  
EuroFX(CME) Weekly Monthly
Dec23 231122 109.22 109.35 108.64 108.96 -0.31 195,692 690,883 +4,495 Hover/Click
Mar24 231122 109.72 109.79 109.10 109.41 -0.31 2,672 12,957 +951 Hover/Click
Jun24 231122 110.06 110.23 109.63 109.85 -0.32 93 2,360 -74 Hover/Click
Total Volume and Open Interest 199,485 712,364 +5,688  
Mexican Peso(CME) Weekly Monthly
Dec23 231122 579.13 580.75 577.63 579.50 +0.75 62,547 225,645 -585 Hover/Click
Mar24 231122 569.00 571.88 569.00 570.75 +0.75 253 298 +67 Hover/Click
Total Volume and Open Interest 62,803 225,972 -515  
Brazilian Real(CME) Weekly Monthly
Dec23 231122 203.80 204.85 203.15 203.95 +0.15 13,647 71,472 +2,757 Hover/Click
Jan24 231122 203.20 204.15 202.50 203.30 +0.15 1,640 2,752 +1,308  
Feb24 231122 202.50 202.50 202.50 202.50 +0.10        
Mar24 231122 202.00 202.00 202.00 202.00 +0.15       Hover/Click
Total Volume and Open Interest 15,287 74,224 +4,065  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231122 115~300 116~160 115~150 115~280 +0~080 663,042 1,066,957 -210,645 Hover/Click
Mar24 231122 116~010 116~180 115~180 115~300 +0~080 259,055 315,191 +202,152 Hover/Click
Jun24 231122 116~060 116~150 116~060 116~060 +0~080 1 2 +1 Hover/Click
Total Volume and Open Interest 922,098 1,382,150 -8,492  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231122 109~010 109~085 108~190 108~260 -0~040 2,956,534 3,920,792 -690,695 Hover/Click
Mar24 231122 109~130 109~210 109~000 109~065 -0~035 1,576,041 1,037,340 +739,597 Hover/Click
Jun24 231122 109~290 109~290 109~290 109~290 -0~035 3 9 -1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231122 106~002 106~046 105~224 105~266 -0~034 2,704,734 4,938,548 -810,166 Hover/Click
Mar24 231122 106~154 106~206 106~062 106~102 -0~036 1,590,172 1,234,411 +771,019 Hover/Click
Jun24 231122 106~252 106~252 106~252 106~252 -0~036 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231122 101~171 101~193 101~135 101~155 -0~015 1,306,600 3,353,490 -522,701 Hover/Click
Mar24 231122 101~310 102~016 101~273 101~293 -0~017 754,940 850,498 +495,388 Hover/Click
Jun24 231122 102~101 102~101 102~101 102~101 -0~017 0 1 +0 Hover/Click
Total Volume and Open Interest 2,061,540 4,203,989 -27,313  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231122 94.613 94.618 94.600 94.605 -0.010 251,595 1,380,703 +11,830  
Mar24 231122 94.750 94.770 94.710 94.730 -0.025 299,721 1,124,690 +11,516  
Jun24 231122 94.990 95.025 94.930 94.965 -0.035 286,822 1,011,244 -4,634  
Sep24 231122 95.285 95.330 95.215 95.250 -0.045 287,182 917,340 +3,658  
Dec24 231122 95.610 95.655 95.535 95.570 -0.045 328,375 891,088 +1,477  
Mar25 231122 95.905 95.955 95.835 95.870 -0.040 224,558 525,744 +3,715  
Jun25 231122 96.125 96.170 96.055 96.090 -0.035 246,752 586,358 +6,025  
Sep25 231122 96.250 96.295 96.185 96.220 -0.025 292,316 583,260 +33,325  
Dec25 231122 96.295 96.345 96.230 96.265 -0.025 235,325 537,614 -8,435  
Mar26 231122 96.305 96.345 96.235 96.270 -0.020 121,424 376,967 +1,216  
Jun26 231122 96.300 96.335 96.225 96.260 -0.025 100,725 312,351 -439  
Sep26 231122 96.290 96.330 96.220 96.250 -0.025 96,714 297,817 -1,208  
Dec26 231122 96.285 96.315 96.210 96.240 -0.025 50,992 237,428 -2,454  
Mar27 231122 96.270 96.295 96.195 96.225 -0.020 40,322 135,074 -5,388  
Jun27 231122 96.240 96.270 96.170 96.205 -0.015 32,755 130,331 -1,321  
Sep27 231122 96.210 96.245 96.150 96.180 -0.010 48,567 133,766 +3,066  
Dec27 231122 96.180 96.210 96.120 96.150 -0.005 41,031 126,784 -468  
Mar28 231122 96.135 96.170 96.085 96.115 unch 68,110 113,670 +2,217  
Total Volume and Open Interest 367,287 1,755,937 +11,668  
Ultra T-Bond(CBOT)
Dec23 231122 120~31 121~23 120~16 121~03 +0~21 569,067 1,334,112 -219,917  
Mar24 231122 121~25 122~20 121~13 122~00 +0~21 315,038 317,056 +245,311  
Jun24 231122 123~06 123~06 123~06 123~06 +0~21        
Total Volume and Open Interest 884,105 1,651,168 +25,394  
Ultra 10-Yr T-Note(CBOT)
Dec23 231122 112~250 113~030 112~100 112~195 unch 762,706 1,779,221 -188,973  
Mar24 231122 113~015 113~120 112~195 112~290 +0~005 346,528 488,923 +247,010  
Jun24 231122 112~000 112~220 112~000 112~220 +0~005        
Total Volume and Open Interest 1,109,234 2,268,144 +58,037  
30 Day Federal Funds(CBOT)
Nov23 231122 94.670 94.670 94.670 94.670 unch 5,994 514,747 +2,525  
Dec23 231122 94.660 94.665 94.655 94.655 -0.005 30,289 115,858 -908  
Jan24 231122 94.660 94.665 94.650 94.650 -0.010 87,522 362,898 +8,015  
Feb24 231122 94.655 94.660 94.635 94.640 -0.015 47,800 304,383 -4,580  
Mar24 231122 94.685 94.690 94.660 94.670 -0.015 7,783 51,629 +2,694  
Apr24 231122 94.730 94.740 94.700 94.715 -0.015 22,581 200,675 -2,797  
Total Volume and Open Interest 236,294 1,762,263 +5,815  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231122 146.29 146.36 145.96 146.08 -0.21 941 13,482 -233 Hover/Click
Mar24 231122 145.62 145.62 145.19 145.19 -0.21 7 20 -3 Hover/Click
Jun24 231122 145.19 145.19 145.19 145.19 -0.21       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231122 128.00 129.74 127.36 128.62 +0.10 119,906 208,887 +6,295  
Mar24 231122 129.00 129.58 128.60 128.68 +0.16 171 3,814 +169  
Jun24 231122 128.58 128.58 128.58 128.58 +0.28        
Total Volume and Open Interest 120,077 212,701 +6,464  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231122 131.21 131.71 130.88 131.22 -0.04 882,153 1,330,673 +29,384 Hover/Click
Mar24 231122 131.53 132.07 131.28 131.59 -0.04 18,692 31,584 +12,428 Hover/Click
Jun24 231122 131.15 131.15 131.15 131.15 +0.03 0 2 +0 Hover/Click
Total Volume and Open Interest 900,845 1,362,259 +41,812  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231122 116.87 117.04 116.67 116.78 -0.11 745,162 1,270,062 +6,193 Hover/Click
Mar24 231122 116.39 116.57 116.26 116.34 -0.10 5,066 22,230 +3,072 Hover/Click
Jun24 231122 118.15 118.15 118.15 118.15 -0.03       Hover/Click
Total Volume and Open Interest 750,228 1,292,292 +9,265  
Euro-Schatz(EUREX)
Dec23 231122 105.07 105.14 105.03 105.07 -0.04 555,327 2,030,568 +26,344  
Mar24 231122 105.47 105.50 105.42 105.44 -0.04 2,689 31,813 +1,311  
Jun24 231122 105.86 105.86 105.86 105.86 -0.04 0 6 +0  
Total Volume and Open Interest 558,016 2,062,387 +27,655  
3-Mth Euribor(EUREX)
Dec23 231122 96.025 96.025 96.025 96.025 unch 0 241 +0  
Mar24 231122 96.135 96.135 96.130 96.130 -0.015 553 717 +261  
Jun24 231122 96.370 96.380 96.365 96.365 -0.035 506 1,130 +58  
Total Volume and Open Interest 1,943 5,359 +322  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231122 96~30 97~25 96~15 96~22 -0~20 208,222 434,871 -8,213 Hover/Click
Mar24 231122 97~00 97~30 96~21 96~28 -0~17 21,324 27,081 +17,658 Hover/Click
Total Volume and Open Interest 229,546 461,952 +9,445  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231122 96.020 96.030 96.020 96.025 +0.005 79,543 624,015 -2,265  
Mar24 231122 96.130 96.140 96.120 96.125 -0.010 127,335 698,100 +6,997  
Jun24 231122 96.385 96.390 96.350 96.360 -0.025 133,519 548,446 -10,230  
Total Volume and Open Interest 998,946 4,147,732 +20,551  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231122 95.62 95.63 95.61 95.63 +0.01 15,252 242,079 -5,124  
Mar24 231122 95.49 95.53 95.49 95.51 +0.01 22,222 284,380 +433  
Jun24 231122 95.48 95.52 95.47 95.49 unch 16,772 224,898 +3,318  
Sep24 231122 95.54 95.57 95.52 95.53 -0.01 13,916 153,872 -167  
Dec24 231122 95.61 95.65 95.60 95.61 -0.01 18,284 140,026 -1,075  
Mar25 231122 95.70 95.73 95.69 95.71 unch 9,493 86,957 +1,817  
Jun25 231122 95.79 95.82 95.78 95.80 unch 8,153 76,487 +4,635  
Sep25 231122 95.84 95.89 95.84 95.86 +0.01 3,882 57,621 +337  
Dec25 231122 95.87 95.92 95.87 95.89 +0.01 788 5,541 -33  
Mar26 231122 95.89 95.91 95.88 95.88 +0.01 178 2,215 -27  
Total Volume and Open Interest 109,118 1,275,039 +4,191  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231122 95.55 95.59 95.52 95.55 unch 149,373 1,304,414 +15,584  
Mar24 231122 95.53 95.53 95.53 95.53 unch        
Total Volume and Open Interest 149,373 1,304,414 +15,584  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231122 95.90 95.94 95.89 95.91 +0.01 136,282 833,020 -4,103  
Mar24 231122 95.92 95.92 95.92 95.92 +0.01 0 10 +0  
Total Volume and Open Interest 136,282 833,030 -4,103  
Gold(CMX) Weekly Monthly
Dec23 231122 2000.3 2008.3 1988.6 1992.8 -8.8 230,024 182,733 -9,180 Hover/Click
Feb24 231122 2020.6 2028.4 2008.9 2013.2 -8.6 62,250 248,916 +24,404 Hover/Click
Apr24 231122 2040.0 2046.8 2028.5 2032.4 -8.6 6,399 33,610 +1,892 Hover/Click
Jun24 231122 2059.0 2066.2 2049.0 2052.1 -8.8 2,455 20,147 +234 Hover/Click
Aug24 231122 2076.9 2081.8 2068.4 2070.2 -8.5 6,576 11,085 +2,160 Hover/Click
Oct24 231122 2095.3 2102.0 2084.5 2088.3 -8.3 345 1,031 +9 Hover/Click
Dec24 231122 2110.8 2120.3 2104.5 2106.5 -8.1 400 6,025 +47 Hover/Click
Feb25 231122 2124.2 2124.2 2124.2 2124.2 -7.7 4 107 +0 Hover/Click
Apr25 231122 2140.0 2140.0 2140.0 2140.0 -7.3 0 99 +0 Hover/Click
Jun25 231122 2156.5 2156.5 2156.5 2156.5 -6.8 0 958 +0 Hover/Click
Aug25 231122 2172.4 2172.4 2172.4 2172.4 -6.8 0 6 +0 Hover/Click
Total Volume and Open Interest 309,140 508,429 +19,746  
Silver(CMX) Weekly Monthly
Dec23 231122 2379.5 2400.5 2358.0 2368.8 -18.1 65,699 43,196 -6,430 Hover/Click
Mar24 231122 2414.5 2435.5 2393.5 2403.3 -18.8 23,427 76,284 +7,317 Hover/Click
May24 231122 2437.0 2458.5 2421.5 2427.2 -18.5 688 8,542 +72 Hover/Click
Jul24 231122 2461.0 2481.5 2445.0 2450.4 -18.4 604 3,426 +35 Hover/Click
Sep24 231122 2473.5 2473.5 2473.5 2473.5 -18.5 614 720 +109 Hover/Click
Dec24 231122 2518.0 2520.0 2500.0 2504.7 -18.8 364 718 +172 Hover/Click
Mar25 231122 2543.1 2543.1 2543.1 2543.1 -18.8 0 1 +0 Hover/Click
Total Volume and Open Interest 91,814 134,333 +1,271  
Platinum(NYMEX) Weekly Monthly
Jan24 231122 942.5 949.1 924.1 930.7 -15.2 29,013 65,608 -4,040 Hover/Click
Apr24 231122 950.5 955.2 930.9 937.6 -14.5 1,302 6,886 +340 Hover/Click
Jul24 231122 953.3 960.2 937.9 943.5 -14.3 353 448 -17 Hover/Click
Oct24 231122 956.9 962.0 949.3 949.3 -14.3 109 368 -42 Hover/Click
Total Volume and Open Interest 30,799 73,431 -3,761  
Palladium(NYMEX) Weekly Monthly
Dec23 231122 1085.50 1090.00 1051.00 1056.60 -38.90 8,552 9,918 -3,047 Hover/Click
Mar24 231122 1080.50 1093.00 1056.00 1061.90 -36.50 6,414 15,792 +2,743 Hover/Click
Jun24 231122 1080.50 1080.50 1068.80 1068.80 -36.70 4 114 -1 Hover/Click
Total Volume and Open Interest 14,973 25,834 -306  
Copper(CMX) Weekly Monthly
Dec23 231122 380.55 380.80 373.55 376.30 -4.95 85,097 40,833 -11,427 Hover/Click
Mar24 231122 384.35 384.55 378.25 380.85 -4.05 49,457 97,147 +6,093 Hover/Click
May24 231122 386.75 387.00 380.90 383.30 -4.05 6,013 22,816 +750 Hover/Click
Jul24 231122 387.50 387.75 383.50 385.50 -4.20 1,593 14,201 +83 Hover/Click
Sep24 231122 389.60 389.60 387.35 387.60 -4.35 413 3,370 +148 Hover/Click
Total Volume and Open Interest 143,822 187,077 -4,526  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231122 35141 35360 35119 35318 +170 89,148 93,248 -841 Hover/Click
Mar24 231122 35447 35690 35447 35649 +171 57 1,216 +13 Hover/Click
Jun24 231122 35893 35963 35893 35893 +138 0 32 +0 Hover/Click
Sep24 231122 35969 35969 35969 35969 +192 0 2 +0 Hover/Click
Total Volume and Open Interest 89,205 94,498 -828  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231122 35148 35359 35119 35318 +170 43,617 22,595 -465 Hover/Click
Mar24 231122 35452 35689 35449 35649 +171 208 1,984 -27 Hover/Click
Jun24 231122 35893 35893 35893 35893 +138 1 20 +1 Hover/Click
Sep24 231122 35969 35969 35969 35969 +192       Hover/Click
Total Volume and Open Interest 43,826 24,599 -491  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231122 4547.75 4580.50 4543.00 4567.25 +16.00 1,101,669 2,187,732 +2,516 Hover/Click
Mar24 231122 4596.00 4630.00 4593.00 4617.25 +16.00 4,116 44,353 +1,610 Hover/Click
Jun24 231122 4654.75 4681.50 4645.00 4669.50 +16.75 116 4,339 +78 Hover/Click
Sep24 231122 4708.75 4718.00 4694.00 4715.75 +17.00 0 1,319 +0 Hover/Click
Total Volume and Open Interest 1,105,971 2,240,214 +4,246  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231122 4548.00 4580.50 4543.00 4567.25 +16.00 612,169 147,624 +212 Hover/Click
Mar24 231122 4596.50 4630.00 4592.50 4617.25 +16.00 2,044 4,878 +91 Hover/Click
Jun24 231122 4647.50 4682.25 4644.75 4669.50 +16.75 51 468 +1 Hover/Click
Sep24 231122 4720.00 4720.00 4715.75 4715.75 +17.00 0 26 +0 Hover/Click
Total Volume and Open Interest 614,264 153,018 +304  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231122 15967.25 16173.50 15942.75 16049.25 +59.00 575,452 279,215 -3,326 Hover/Click
Mar24 231122 16158.25 16373.50 16144.00 16251.25 +60.00 1,358 4,814 +86 Hover/Click
Jun24 231122 16384.00 16576.00 16358.50 16463.00 +60.50 43 156 +5 Hover/Click
Total Volume and Open Interest 576,853 284,312 -3,235  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231122 15970.00 16173.25 15942.50 16049.25 +59.00 868,972 101,482 -6,691 Hover/Click
Mar24 231122 16175.00 16377.75 16143.50 16251.25 +60.00 3,042 5,247 +163 Hover/Click
Jun24 231122 16361.50 16577.00 16361.00 16463.00 +60.50 106 392 +7 Hover/Click
Total Volume and Open Interest 872,121 107,150 -6,521  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231122 2539.60 2563.30 2537.80 2554.30 +13.80 11,588 39,744 +500 Hover/Click
Mar24 231122 2577.50 2583.90 2577.50 2578.00 +14.90 0 7 +0 Hover/Click
Jun24 231122 2594.20 2594.20 2594.20 2594.20 +15.90       Hover/Click
Total Volume and Open Interest 11,588 39,751 +500  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 82,508 0 -73,339  
Dec23 231122 14.45 14.75 14.25 14.56 +0.11 61,574 207,364 +2,289  
Jan24 231122 16.00 16.31 15.81 16.25 +0.23 39,584 100,013 +2,550  
Feb24 231122 16.70 16.93 16.51 16.84 +0.16 15,207 37,573 -1,612  
Total Volume and Open Interest 132,302 391,357 +5,065  
S & P 600(CME)
Dec23 231122 1170.60 1177.30 1170.60 1170.60 +5.80 0 777 +0  
Mar24 231122 1183.60 1183.60 1183.60 1183.60 +6.30        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231122 1789.10 1811.70 1787.10 1798.90 +10.20 160,921 535,151 +3,077 Hover/Click
Mar24 231122 1808.50 1829.40 1806.50 1817.80 +10.30 216 1,919 +12 Hover/Click
Jun24 231122 1837.30 1845.90 1837.30 1837.30 +12.20 0 10 +0 Hover/Click
Total Volume and Open Interest 161,137 537,080 +3,089  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231122 1789.00 1811.70 1786.10 1798.90 +10.20 56,044 22,956 +374 Hover/Click
Mar24 231122 1806.00 1830.10 1805.80 1817.80 +10.30 399 1,017 +35 Hover/Click
Jun24 231122 1837.30 1838.60 1837.30 1837.30 +12.20 6 123 +2 Hover/Click
Total Volume and Open Interest 56,449 24,096 +411  
Nikkei 225(CME)
Dec23 231122 33180 33780 33115 33775 +565 5,351 16,769 -34  
Mar24 231122 33380 33735 33095 33735 +555 39 108 +0  
Total Volume and Open Interest 5,390 16,877 -34  
Nikkei 225(SGX) Weekly Monthly
Dec23 231122 33340 33600 33105 33435 +80 31,716 129,584 +411  
Mar24 231122 33255 33485 33155 33355 +85 39 3,149 +5  
Jun24 231122 33110 33110 33110 33110 +80 0 2,800 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231122 33320 33600 33110 33440 +90 694,608 354,187 -17,664  
Mar24 231122 33235 33515 33025 33360 +100 38,434 32,822 -236  
Jun24 231122 33000 33255 32765 33090 +90 507 2,855 +6  
Total Volume and Open Interest 744,889 429,637 -18,264  
Nikkei 225(JPX)
Dec23 231122 33320 33600 33110 33440 +90 41,703 217,269 -1,364  
Mar24 231122 33240 33510 33030 33360 +100 825 20,338 -95  
Jun24 231122 32770 33200 32770 33090 +90 9 14,168 +62  
Total Volume and Open Interest 42,538 298,304 -1,397  
Nikkei 225(CME) Yen
Dec23 231122 33175 33770 33105 33770 +570 19,537 59,425 -1,192  
Mar24 231122 33495 33680 33030 33680 +565 25 4,651 +3  
Jun24 231122 33445 33445 33445 33445 +565        
Total Volume and Open Interest 19,562 64,077 -1,189  
Nikkei 225(CME) e-Mini Yen
Dec23 231122 33770 33770 33770 33770 +570        
Mar24 231122 33680 33680 33680 33680 +565 0 1 +0  
Jun24 231122 33445 33445 33445 33445 +565        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231122 7250.0 7285.5 7246.0 7270.5 +30.5 33,738 181,453 -2,255  
Jan24 231122 7285.0 7291.5 7285.0 7291.5 +30.5 0 13 +0  
Feb24 231122 7314.0 7314.0 7314.0 7314.0 +31.5        
Mar24 231122 7335.5 7335.5 7335.5 7335.5 +30.5 0 1 +0  
Jun24 231122 7233.5 7233.5 7233.5 7233.5 +30.5        
Sep24 231122 7292.0 7292.0 7292.0 7292.0 +30.5        
Total Volume and Open Interest 33,738 181,468 -2,255  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231122 17745 17821 17628 17749 unch 115,121 112,968 +235  
Dec23 231122 17830 17894 17710 17824 +8 4,595 21,630 +2,193  
Jan24 231122 17932 17932 17932 17932 unch 1 10 +0  
Total Volume and Open Interest 119,840 138,023 +2,476  
DAX(EUREX) Weekly Monthly
Dec23 231122 15967.0 16044.0 15954.0 16008.0 +53.0 43,838 60,941 -5,929  
Mar24 231122 16149.0 16200.0 16149.0 16177.0 +53.0 25 175 +6  
Jun24 231122 16413.0 16413.0 16413.0 16413.0 +54.0 0 14 +0  
Total Volume and Open Interest 43,863 61,191 -5,923  
Mini-DAX(EUREX)
Dec23 231122 15960.0 16045.0 15954.0 16008.0 +53.0 30,968 13,478 -1,092  
Mar24 231122 16141.0 16209.0 16141.0 16177.0 +53.0 16 210 +2  
Jun24 231122 16413.0 16413.0 16413.0 16413.0 +54.0 0 18 +0  
Total Volume and Open Interest 30,984 13,706 -1,090  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231122 4351 4368 4342 4363 +20 518,541 2,999,798 +10,062  
Mar24 231122 4373 4399 4373 4395 +20 4,428 51,563 +3,866  
Jun24 231122 4340 4340 4340 4340 +20 0 15,469 +0  
Total Volume and Open Interest 522,969 3,070,084 +13,928  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231122 10811 10876 10809 10851 +59 25,711 156,147 +1,947  
Mar24 231122 10785 10816 10785 10794 +59 14 1,467 +9  
Jun24 231122 10679 10679 10679 10679 +61 1 541 +0  
Total Volume and Open Interest 25,726 158,318 +1,956  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231122 7501.50 7523.50 7467.00 7482.00 -15.00 63,162 501,805 +2,595  
Mar24 231122 7518.50 7518.50 7501.50 7501.50 -14.50 30 2,675 +8  
Jun24 231122 7516.50 7516.50 7516.50 7516.50 -14.50 0 949 +0  
Total Volume and Open Interest 63,192 505,430 +2,603  
SPI 200(SFE) Weekly Monthly
Dec23 231122 7104.0 7117.0 7083.0 7096.0 -8.0 39,897 230,343 -2,174  
Mar24 231122 7069.0 7091.0 7060.0 7071.0 -9.0 14 78 +2  
Jun24 231122 7071.0 7071.0 7071.0 7071.0 -9.0 0 125 +0  
Total Volume and Open Interest 39,911 230,547 -2,172  
FTSE MIB(ISE)
Dec23 231122 29290.00 29440.00 29175.00 29234.00 -15.00 16,994 114,111 -947  
Mar24 231122 29505.00 29620.00 29420.00 29424.00 -20.00 1,319 2,453 +1,287  
Jun24 231122 28917.00 28917.00 28917.00 28917.00 -22.00 0 3 +0  
Total Volume and Open Interest 18,313 116,567 +340  
KOSPI 200(KFE)
Dec23 231122 335.00 338.30 333.80 338.00 +0.55 202,099 278,976 -2,292  
Mar24 231122 334.60 337.70 333.30 337.35 +0.65 1,258 29,489 -127  
Jun24 231122 335.05 339.90 335.05 338.15 +0.55 62 16,956 +205  
Total Volume and Open Interest 203,419 342,102 -2,335  
GSCI(CME) Weekly Monthly
Dec23 231122 562.45 562.45 550.90 562.45 -3.05 5 559 -2  
Jan24 231122 559.95 559.95 559.95 559.95 -3.05        
Feb24 231122 562.45 562.45 562.45 562.45 +1.95        
Total Volume and Open Interest 5 559 -2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!