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 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231124 1354.50 1355.00 1329.50 1330.75 -25.75 123,978 279,664 -1,463 Hover/Click
Mar24 231124 1372.00 1372.25 1347.25 1348.75 -25.50 53,999 175,775 +4,184 Hover/Click
May24 231124 1385.25 1385.25 1360.25 1362.00 -25.25 23,044 126,619 +210 Hover/Click
Jul24 231124 1390.50 1390.50 1365.25 1367.00 -25.00 16,718 84,303 +1,302 Hover/Click
Aug24 231124 1366.25 1366.25 1343.00 1344.75 -24.50 1,847 6,968 +22 Hover/Click
Sep24 231124 1316.75 1316.75 1296.75 1298.50 -22.25 1,250 4,508 +53 Hover/Click
Nov24 231124 1297.75 1298.25 1278.25 1280.25 -21.00 6,660 64,042 -75 Hover/Click
Jan25 231124 1299.00 1301.00 1285.25 1286.75 -20.25 394 2,807 +46 Hover/Click
Mar25 231124 1291.25 1292.75 1279.00 1280.50 -18.50 97 2,054 +40 Hover/Click
May25 231124 1287.00 1287.00 1277.00 1278.50 -18.00 60 1,916 +1 Hover/Click
Jul25 231124 1289.75 1289.75 1280.25 1281.50 -17.75 33 227 +6 Hover/Click
Aug25 231124 1272.50 1272.50 1272.50 1272.50 -17.75 0 1 +0 Hover/Click
Sep25 231124 1243.00 1243.00 1243.00 1243.00 -17.50 0 5 +0 Hover/Click
Nov25 231124 1249.00 1249.00 1238.00 1238.75 -14.75 52 625 +17 Hover/Click
Total Volume and Open Interest 228,132 749,539 +4,343  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231124 458.10 463.80 456.70 457.40 -0.70 44,368 69,689 -10,301 Hover/Click
Jan24 231124 437.60 441.40 433.40 434.10 -3.50 69,498 172,832 +1,272 Hover/Click
Mar24 231124 423.50 427.10 420.30 421.50 -2.60 44,958 140,645 +5,364 Hover/Click
May24 231124 413.00 416.70 410.70 412.30 -1.40 22,640 94,854 -354 Hover/Click
Jul24 231124 410.00 413.50 407.80 409.60 -1.00 15,672 50,042 +1,260 Hover/Click
Aug24 231124 407.20 408.70 403.20 405.00 -0.70 2,253 7,261 +201 Hover/Click
Sep24 231124 401.50 403.10 397.50 399.30 -0.70 1,412 4,278 +14 Hover/Click
Oct24 231124 395.30 396.70 391.00 392.70 -0.80 1,517 6,203 +217 Hover/Click
Dec24 231124 394.30 398.00 392.10 393.80 -1.20 3,131 19,970 +488 Hover/Click
Jan25 231124 394.50 396.40 391.00 392.50 -1.30 131 1,659 +36 Hover/Click
Total Volume and Open Interest 205,591 568,825 -1,806  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231124 53.50 53.50 51.40 51.53 -2.07 26,989 34,570 -6,251 Hover/Click
Jan24 231124 52.60 52.60 50.15 50.29 -2.42 59,232 146,836 +81 Hover/Click
Mar24 231124 52.30 52.31 49.97 50.10 -2.31 30,402 119,426 +459 Hover/Click
May24 231124 52.18 52.18 49.97 50.12 -2.19 13,550 62,407 -608 Hover/Click
Jul24 231124 51.99 52.03 49.90 50.06 -2.06 9,998 65,960 +1,053 Hover/Click
Aug24 231124 51.52 51.52 49.55 49.71 -1.96 1,666 16,688 +399 Hover/Click
Sep24 231124 50.81 50.81 49.18 49.37 -1.85 847 12,689 +95 Hover/Click
Oct24 231124 49.65 49.65 48.68 48.90 -1.77 707 8,207 -150 Hover/Click
Dec24 231124 50.39 50.40 48.46 48.73 -1.68 1,386 31,674 +242 Hover/Click
Jan25 231124 49.91 49.91 48.34 48.60 -1.63 21 1,540 +7 Hover/Click
Total Volume and Open Interest 144,921 503,902 -4,671  
Canola(WCE) Weekly Monthly
Jan24 231124 697.6 702.8 692.0 695.3 -1.4 6,187 121,030 -780 Hover/Click
Mar24 231124 702.2 707.4 696.0 699.4 -1.9 4,047 74,103 -215 Hover/Click
May24 231124 706.0 709.5 699.7 703.7 -1.5 1,160 42,775 +183 Hover/Click
Jul24 231124 708.6 712.0 702.8 706.8 -1.4 742 15,310 -267 Hover/Click
Nov24 231124 698.4 702.0 693.5 697.0 -1.3 404 9,906 -27 Hover/Click
Jan25 231124 697.2 697.2 697.2 697.2 -1.3 0 140 +0 Hover/Click
Total Volume and Open Interest 12,540 263,280 -1,106  
Corn(CBOT) Weekly Monthly
Dec23 231124 468.00 470.50 462.50 463.25 -5.50 126,935 287,381 -28,915 Hover/Click
Mar24 231124 487.50 489.25 481.75 482.50 -5.25 131,956 599,416 +15,391 Hover/Click
May24 231124 498.50 500.25 493.75 494.50 -4.50 21,934 147,466 +2,848 Hover/Click
Jul24 231124 507.50 508.75 502.75 503.75 -4.25 20,060 174,123 +3,383 Hover/Click
Sep24 231124 507.50 509.75 504.25 505.25 -3.75 5,059 61,633 +686 Hover/Click
Dec24 231124 513.00 514.75 509.50 510.75 -3.00 9,977 140,622 +2,019 Hover/Click
Mar25 231124 523.25 524.50 520.00 520.75 -3.00 517 6,035 +21 Hover/Click
May25 231124 527.25 528.75 524.50 525.25 -2.75 75 1,690 +23 Hover/Click
Jul25 231124 525.75 528.25 524.00 524.75 -2.75 184 3,192 +73 Hover/Click
Sep25 231124 510.75 510.75 510.75 510.75 -1.25 6 102 +0 Hover/Click
Total Volume and Open Interest 316,856 1,426,767 -4,392  
Wheat(CBOT) Weekly Monthly
Dec23 231124 555.00 555.75 546.50 548.75 -7.00 29,106 61,142 -7,766 Hover/Click
Mar24 231124 582.75 584.50 575.00 577.25 -7.25 57,250 240,784 +2,467 Hover/Click
May24 231124 599.25 599.25 589.75 591.50 -7.75 17,653 56,376 +1,756 Hover/Click
Jul24 231124 610.75 612.00 602.25 604.00 -8.25 8,022 57,981 +72 Hover/Click
Sep24 231124 621.75 622.75 616.50 618.25 -8.50 1,735 12,219 +76 Hover/Click
Dec24 231124 638.00 639.50 633.25 634.75 -8.75 968 12,598 +18 Hover/Click
Total Volume and Open Interest 115,099 442,875 -3,385  
Wheat(KCBT) Weekly Monthly
Dec23 231124 612.50 612.50 599.25 602.00 -12.50 12,869 23,108 -3,465 Hover/Click
Mar24 231124 621.75 622.00 608.50 611.50 -12.75 23,296 125,252 +1,845 Hover/Click
May24 231124 628.50 629.00 616.00 618.50 -13.00 6,527 39,160 +315 Hover/Click
Jul24 231124 635.00 635.25 623.00 625.50 -12.50 3,302 27,400 +455 Hover/Click
Sep24 231124 646.00 646.00 635.25 637.50 -11.75 1,347 5,495 +69 Hover/Click
Dec24 231124 660.00 660.00 649.75 652.00 -11.25 540 3,934 +229 Hover/Click
Mar25 231124 658.50 658.50 657.25 658.50 -10.75 25 394 +20 Hover/Click
Total Volume and Open Interest 47,906 224,837 -532  
Wheat(MGE) Weekly Monthly
Dec23 231124 710.00 712.25 696.25 696.75 -14.00 5,202 13,300 -3,727 Hover/Click
Mar24 231124 726.50 728.00 714.00 714.50 -13.50 7,220 41,030 -205 Hover/Click
May24 231124 734.00 734.00 722.75 723.25 -12.25 2,209 8,011 +777 Hover/Click
Jul24 231124 740.50 740.50 731.50 732.00 -11.50 138 3,712 -1 Hover/Click
Sep24 231124 750.00 750.00 740.25 740.50 -10.75 85 2,980 +7 Hover/Click
Dec24 231124 760.50 760.50 750.00 751.75 -10.75 26 771 +12 Hover/Click
Total Volume and Open Interest 14,880 69,827 -3,137  
Oats(CBOT) Weekly Monthly
Dec23 231124 370.00 375.00 369.75 373.00 +3.50 298 1,605 -132 Hover/Click
Mar24 231124 387.50 392.00 381.75 389.75 +3.75 724 2,827 +16 Hover/Click
May24 231124 400.50 400.50 399.75 399.75 +2.75 10 273 +4 Hover/Click
Jul24 231124 406.75 406.75 406.75 406.75 +2.75 0 72 +0 Hover/Click
Total Volume and Open Interest 1,032 4,828 -112  
Rough Rice(CBOT) Weekly Monthly
Jan24 231124 17.21 17.67 17.17 17.57 +0.27 1,061 9,961 +330 Hover/Click
Mar24 231124 17.52 17.85 17.52 17.75 +0.25 127 1,252 +50 Hover/Click
May24 231124 17.86 17.86 17.86 17.86 +0.19 0 15 +0 Hover/Click
Jul24 231124 17.75 17.79 17.75 17.79 +0.20 0 15 +0 Hover/Click
Total Volume and Open Interest 1,189 11,954 +381  
Live Cattle(CME) Weekly Monthly
Dec23 231124 174.300 174.300 170.080 170.250 -4.235 7,349 38,268 -1,568 Hover/Click
Feb24 231124 175.235 175.250 170.485 170.985 -4.300 16,882 107,971 -689 Hover/Click
Apr24 231124 177.580 177.580 173.050 173.300 -4.350 6,639 55,385 +112 Hover/Click
Jun24 231124 173.250 173.250 169.435 169.500 -3.985 4,064 41,512 +358 Hover/Click
Aug24 231124 173.750 173.750 169.950 170.050 -3.935 1,351 18,756 +5 Hover/Click
Oct24 231124 178.630 178.630 175.150 175.300 -3.685 472 8,287 +31 Hover/Click
Total Volume and Open Interest 37,188 280,928 -1,595  
Feeder Cattle(CME) Weekly Monthly
Jan24 231124 227.380 227.380 219.150 219.330 -7.800 4,141 23,050 +18 Hover/Click
Mar24 231124 229.700 229.700 222.550 222.735 -7.395 2,009 10,926 +98 Hover/Click
Apr24 231124 234.285 234.285 226.550 226.685 -7.215 1,018 6,190 +44 Hover/Click
May24 231124 237.200 237.200 230.330 230.485 -6.950 607 4,728 +120 Hover/Click
Aug24 231124 250.000 250.000 244.150 244.380 -6.305 279 4,351 +40 Hover/Click
Sep24 231124 249.500 251.035 246.330 246.685 -6.195 101 1,038 +21 Hover/Click
Oct24 231124 252.000 252.750 247.900 248.400 -5.635 22 376 +2 Hover/Click
Total Volume and Open Interest 8,188 50,744 +348  
Lean Hogs(CME) Weekly Monthly
Dec23 231124 68.100 68.220 67.000 67.580 -0.700 8,728 31,205 -1,303 Hover/Click
Feb24 231124 71.150 71.400 68.200 68.780 -3.050 17,379 77,564 +1,724 Hover/Click
Apr24 231124 78.130 78.130 75.050 75.280 -3.300 6,537 36,844 +435 Hover/Click
May24 231124 84.750 84.750 82.000 82.030 -2.720 90 1,305 +0  
Jun24 231124 92.950 92.950 90.700 90.850 -2.350 3,152 16,944 +71 Hover/Click
Jul24 231124 94.800 94.800 92.830 93.030 -2.170 1,510 12,808 -70 Hover/Click
Aug24 231124 95.550 95.550 93.300 93.630 -2.000 1,278 7,064 +335 Hover/Click
Oct24 231124 82.400 82.400 80.150 80.300 -2.330 486 3,920 +110 Hover/Click
Total Volume and Open Interest 39,189 189,243 +1,305  
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 231124 4251 4251 4219 4219 +46 9,761 1,324 -592 Hover/Click
Mar24 231124 4106 4124 4077 4089 +5 37,817 145,483 -820 Hover/Click
May24 231124 4072 4096 4051 4061 +5 12,480 56,877 -248 Hover/Click
Jul24 231124 4031 4054 4015 4022 +7 5,391 43,170 +1,102 Hover/Click
Sep24 231124 3975 3984 3955 3962 +10 2,945 16,389 +801 Hover/Click
Dec24 231124 3846 3854 3821 3827 +2 2,139 16,895 +5,328 Hover/Click
Mar25 231124 3734 3734 3700 3708 -5 749 3,613 +165 Hover/Click
Total Volume and Open Interest 71,574 284,417 +5,737  
Coffee "C"(ICE) Weekly Monthly
Dec23 231124 177.35 181.00 177.35 178.65 unch 344 558 -286 Hover/Click
Mar24 231124 168.45 171.00 167.00 168.15 -0.90 14,314 107,927 +78 Hover/Click
May24 231124 167.05 169.45 165.80 166.60 -1.35 5,619 44,359 +259 Hover/Click
Jul24 231124 168.00 170.20 166.70 167.20 -1.40 2,200 13,846 -34 Hover/Click
Sep24 231124 168.75 171.35 167.85 168.40 -1.25 817 7,062 +69 Hover/Click
Dec24 231124 170.15 173.20 169.85 170.25 -1.00 521 11,795 -13 Hover/Click
Total Volume and Open Interest 24,018 189,019 +95  
Orange Juice(ICE) Weekly Monthly
Jan24 231124 420.60 420.70 410.70 411.10 -9.60 722 7,365 -78 Hover/Click
Mar24 231124 405.15 405.15 397.00 397.50 -7.65 201 1,678 +10 Hover/Click
May24 231124 391.50 391.50 386.70 388.25 -4.85 33 388 -11 Hover/Click
Jul24 231124 380.30 380.30 380.30 380.30 -3.00 9 69 -13 Hover/Click
Sep24 231124 370.65 370.65 370.65 370.65 -3.00 0 6 +0 Hover/Click
Nov24 231124 360.30 360.30 360.30 360.30 -3.00 0 1 +0 Hover/Click
Total Volume and Open Interest 965 9,517 -92  
Sugar #11(ICE) Weekly Monthly
Mar24 231124 27.28 27.38 26.81 26.98 -0.24 41,572 435,120 +3,161 Hover/Click
May24 231124 26.00 26.10 25.60 25.75 -0.19 13,493 155,233 +1,585 Hover/Click
Jul24 231124 24.98 25.05 24.61 24.77 -0.12 9,388 119,223 +360 Hover/Click
Oct24 231124 24.50 24.55 24.17 24.32 -0.08 4,077 82,749 -52 Hover/Click
Mar25 231124 24.30 24.37 24.05 24.19 -0.07 1,886 36,584 +30 Hover/Click
May25 231124 22.94 22.96 22.72 22.86 unch 662 16,820 +123 Hover/Click
Jul25 231124 21.85 21.85 21.68 21.79 +0.02 594 11,810 +150 Hover/Click
Oct25 231124 21.44 21.44 21.31 21.39 +0.01 449 10,608 +114 Hover/Click
Mar26 231124 21.28 21.35 21.25 21.35 +0.02 277 4,850 +47 Hover/Click
Total Volume and Open Interest 72,501 877,434 +5,540  
London Cocoa(LCE) Weekly Monthly
Dec23 231124 3496 3507 3479 3489 -8 1,242 50,539 -480 Hover/Click
Mar24 231124 3457 3476 3445 3459 -2 5,974 147,329 -3,322 Hover/Click
May24 231124 3335 3340 3309 3322 -8 1,925 57,280 +273 Hover/Click
Jul24 231124 3193 3208 3180 3189 -4 692 51,565 -56 Hover/Click
Sep24 231124 3108 3114 3091 3096 -5 449 24,613 -167 Hover/Click
Dec24 231124 2964 2975 2950 2957 -4 301 27,845 -56 Hover/Click
Mar25 231124 2915 2923 2899 2906 -5 775 22,904 +100 Hover/Click
Total Volume and Open Interest 11,377 383,186 -3,708  
London Sugar(LCE) Weekly Monthly
Mar24 231124 742.20 745.50 735.90 738.00 -8.10 1,450 45,116 +178 Hover/Click
May24 231124 724.40 726.00 716.10 718.30 -8.50 406 20,207 -58 Hover/Click
Aug24 231124 696.30 697.30 688.70 691.50 -5.80 210 7,793 +20 Hover/Click
Oct24 231124 671.50 671.50 665.90 668.90 -3.50 56 3,588 +16 Hover/Click
Dec24 231124 656.60 656.90 652.30 655.60 -2.50 2 2,594 +0 Hover/Click
Total Volume and Open Interest 2,125 81,264 +156  
Cotton(ICE) Weekly Monthly
Dec23 231124 79.58 80.68 78.27 80.39 +0.81 10,659 1,079 -2,815 Hover/Click
Mar24 231124 80.70 81.73 80.19 80.99 +0.09 19,784 104,047 +642 Hover/Click
May24 231124 81.00 82.23 80.82 81.69 +0.24 5,466 38,968 +447 Hover/Click
Jul24 231124 81.43 82.63 81.34 82.24 +0.35 1,987 25,946 +493 Hover/Click
Oct24 231124 79.76 79.76 79.76 79.76 +0.43 5 37 -4 Hover/Click
Dec24 231124 77.61 78.58 77.61 78.41 +0.43 546 22,795 -260 Hover/Click
Total Volume and Open Interest 38,457 193,673 -1,492  
Crude Oil(NYM) Weekly Monthly
Jan24 231124 76.79 77.09 75.07 75.54 -1.56 389,325 343,271 +4,001 Hover/Click
Feb24 231124 76.94 77.25 75.32 75.77 -1.48 99,855 132,645 -2,381 Hover/Click
Mar24 231124 76.83 77.26 75.40 75.83 -1.40 87,188 123,673 +4,257 Hover/Click
Apr24 231124 76.69 77.13 75.34 75.75 -1.33 28,277 73,820 +2,036 Hover/Click
May24 231124 76.57 76.93 75.21 75.60 -1.27 14,212 45,993 -766 Hover/Click
Jun24 231124 76.35 76.72 74.98 75.38 -1.22 54,891 153,953 -421 Hover/Click
Jul24 231124 75.30 76.42 74.72 75.12 -1.16 6,989 39,773 +645 Hover/Click
Aug24 231124 75.02 76.06 74.43 74.79 -1.12 6,531 40,680 -186 Hover/Click
Sep24 231124 74.53 75.69 74.09 74.45 -1.08 10,010 62,229 +156 Hover/Click
Oct24 231124 74.30 75.31 73.87 74.10 -1.03 1,390 36,068 +69 Hover/Click
Nov24 231124 73.43 74.96 73.43 73.75 -1.01 1,383 33,815 -32 Hover/Click
Dec24 231124 74.07 74.60 73.04 73.40 -0.98 41,995 156,452 +367 Hover/Click
Jan25 231124 73.01 73.01 73.01 73.01 -0.94 305 24,521 +169 Hover/Click
Feb25 231124 72.63 72.63 72.63 72.63 -0.92 166 14,875 +84 Hover/Click
Mar25 231124 72.27 73.21 72.10 72.27 -0.90 1,348 17,817 +379 Hover/Click
Apr25 231124 71.93 71.93 71.93 71.93 -0.88 59 8,048 +13 Hover/Click
Total Volume and Open Interest 774,983 1,558,716 +9,472  
e-miNY Crude Oil(NYM)
Jan24 231124 76.750 77.075 75.075 75.550 -1.550 14,869 3,235 -24  
Feb24 231124 76.825 77.225 75.350 75.775 -1.475 1,100 882 +67  
Mar24 231124 76.775 77.000 75.450 75.825 -1.400 50 230 +2  
Apr24 231124 76.525 76.700 75.750 75.750 -1.325 6 51 +1  
May24 231124 75.500 76.725 74.900 75.600 -1.275 12 12 -2  
Jun24 231124 76.050 76.575 75.050 75.375 -1.225 21 73 -1  
Jul24 231124 75.125 75.125 75.100 75.125 -1.150 5 29 +2  
Aug24 231124 74.800 74.800 74.800 74.800 -1.100 14 11 +0  
Sep24 231124 74.450 74.450 74.450 74.450 -1.075 0 9 +0  
Oct24 231124 74.100 74.100 74.100 74.100 -1.025        
Total Volume and Open Interest 16,156 4,760 +54  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231124 287.81 290.59 281.80 283.57 -5.34 33,069 34,740 -6,468 Hover/Click
Jan24 231124 279.49 282.73 274.40 276.23 -4.21 66,665 80,377 +984 Hover/Click
Feb24 231124 275.91 278.61 270.89 272.53 -4.22 31,116 33,389 +156 Hover/Click
Mar24 231124 270.35 274.19 267.20 268.66 -4.10 21,807 34,311 +979 Hover/Click
Apr24 231124 266.96 268.89 262.58 263.87 -3.94 11,543 32,468 +1,936 Hover/Click
May24 231124 263.03 265.23 259.29 260.57 -3.80 4,995 14,321 -102 Hover/Click
Jun24 231124 259.19 262.73 257.18 258.39 -3.65 6,876 25,297 +277 Hover/Click
Jul24 231124 259.62 261.70 257.28 257.60 -3.46 2,082 8,000 +174 Hover/Click
Aug24 231124 259.91 261.44 256.37 257.44 -3.33 1,017 5,980 -28 Hover/Click
Sep24 231124 259.01 261.90 256.88 257.91 -3.24 1,151 9,353 +171 Hover/Click
Oct24 231124 260.30 262.09 257.88 258.15 -3.09 408 3,764 -26 Hover/Click
Nov24 231124 258.66 261.41 257.28 257.51 -2.99 434 2,879 +23 Hover/Click
Dec24 231124 257.82 260.08 255.32 256.27 -2.88 1,402 15,652 +134 Hover/Click
Jan25 231124 254.96 258.63 254.08 254.96 -2.84 119 1,949 +4 Hover/Click
Total Volume and Open Interest 182,730 308,535 -1,792  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231124 222.41 224.80 215.52 216.51 -6.73 38,662 34,306 -8,683 Hover/Click
Jan24 231124 218.99 221.43 212.76 213.66 -5.92 69,312 123,019 +670 Hover/Click
Feb24 231124 219.36 221.60 213.47 214.26 -5.60 18,386 39,839 +2,563 Hover/Click
Mar24 231124 218.69 223.03 215.23 216.07 -5.40 10,162 35,076 +721 Hover/Click
Apr24 231124 240.00 242.29 235.02 235.66 -5.18 3,366 25,765 +128 Hover/Click
May24 231124 238.51 242.43 235.40 236.12 -5.04 2,859 17,262 +86 Hover/Click
Jun24 231124 238.25 241.45 234.63 235.41 -4.88 3,770 27,325 +692 Hover/Click
Jul24 231124 235.43 239.08 232.56 233.31 -4.74 1,047 13,595 +113 Hover/Click
Aug24 231124 232.17 235.93 229.56 230.30 -4.63 750 5,600 -26 Hover/Click
Sep24 231124 228.05 231.75 225.52 226.28 -4.50 1,589 6,678 +228 Hover/Click
Total Volume and Open Interest 152,741 348,048 -3,057  
e-miNY RBOB Gasoline(NYM)
Dec23 231124 216.51 216.51 216.51 216.51 -6.73 0 1 +0  
Jan24 231124 213.66 213.66 213.66 213.66 -5.92        
Feb24 231124 214.26 214.26 214.26 214.26 -5.60        
Mar24 231124 216.07 216.07 216.07 216.07 -5.40        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231124 2.897 2.951 2.798 2.855 -0.042 59,224 26,326 -10,238 Hover/Click
Jan24 231124 3.035 3.095 2.933 2.999 -0.034 139,526 331,792 -3,085 Hover/Click
Feb24 231124 2.986 3.042 2.888 2.949 -0.034 41,907 96,138 +1,605 Hover/Click
Mar24 231124 2.834 2.883 2.753 2.804 -0.026 40,199 188,736 +5,134 Hover/Click
Apr24 231124 2.737 2.792 2.686 2.734 -0.014 22,980 102,116 +1,745 Hover/Click
May24 231124 2.796 2.840 2.742 2.790 -0.010 11,777 78,730 -1,074 Hover/Click
Jun24 231124 2.922 2.964 2.868 2.925 +0.002 5,505 28,296 +657 Hover/Click
Jul24 231124 3.042 3.091 3.000 3.062 +0.012 5,655 46,482 +507 Hover/Click
Aug24 231124 3.093 3.130 3.042 3.102 +0.010 2,545 19,941 +151 Hover/Click
Sep24 231124 3.075 3.114 3.027 3.087 +0.010 3,620 31,119 +948 Hover/Click
Oct24 231124 3.135 3.183 3.102 3.162 +0.011 9,795 60,217 +978 Hover/Click
Nov24 231124 3.520 3.557 3.487 3.547 +0.021 1,965 16,863 -97 Hover/Click
Dec24 231124 3.995 4.039 3.972 4.039 +0.034 1,508 29,175 +217 Hover/Click
Jan25 231124 4.288 4.320 4.249 4.319 +0.037 4,768 49,651 +95 Hover/Click
Feb25 231124 4.166 4.226 4.165 4.221 +0.033 736 13,392 +173 Hover/Click
Mar25 231124 3.822 3.865 3.806 3.859 +0.034 1,446 28,773 +283 Hover/Click
Total Volume and Open Interest 359,783 1,313,789 -2,851  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231124 81.40 82.20 80.13 80.58 -0.84 108,324 226,820 -8,596 Hover/Click
Feb24 231124 81.25 82.03 80.04 80.48 -0.77 153,767 424,318 -9,447 Hover/Click
Mar24 231124 81.04 81.82 79.90 80.31 -0.74 86,141 278,106 +2,038 Hover/Click
Apr24 231124 80.81 81.58 79.72 80.12 -0.70 35,907 139,638 -2,546 Hover/Click
May24 231124 80.59 81.38 79.58 79.96 -0.64 19,651 100,255 -193 Hover/Click
Jun24 231124 80.36 81.18 79.39 79.77 -0.60 28,557 166,059 +873 Hover/Click
Jul24 231124 80.12 80.91 79.22 79.53 -0.57 6,026 47,690 +561 Hover/Click
Aug24 231124 79.81 80.60 79.00 79.24 -0.54 3,780 58,381 +995 Hover/Click
Sep24 231124 79.47 80.26 78.64 78.93 -0.51 7,234 62,228 +344 Hover/Click
Oct24 231124 79.30 79.91 78.37 78.61 -0.48 1,472 42,701 +100 Hover/Click
Nov24 231124 78.95 79.56 78.04 78.28 -0.47 683 28,986 +131 Hover/Click
Dec24 231124 78.43 79.23 77.58 77.94 -0.47 18,933 182,557 +1,101 Hover/Click
Jan25 231124 77.60 77.60 77.60 77.60 -0.46 637 29,153 -96 Hover/Click
Feb25 231124 77.27 77.27 77.27 77.27 -0.44 898 27,192 +144 Hover/Click
Total Volume and Open Interest 484,844 2,104,721 -12,570  
Gas Oil(ICE) Weekly Monthly
Dec23 231124 824.75 835.00 814.50 833.75 +7.75 21,954 101,564 -3,785 Hover/Click
Jan24 231124 806.50 817.25 796.50 816.00 +8.00 36,055 138,756 +1,218 Hover/Click
Feb24 231124 800.00 810.50 790.25 809.75 +8.50 15,525 67,477 -228 Hover/Click
Mar24 231124 793.25 803.25 783.50 802.75 +8.75 10,479 58,771 -102 Hover/Click
Apr24 231124 784.50 793.75 774.50 793.50 +8.50 5,952 37,717 +208 Hover/Click
May24 231124 778.25 786.50 768.50 786.50 +8.00 3,901 31,187 -265 Hover/Click
Jun24 231124 774.00 782.00 764.00 781.75 +7.50 6,097 43,811 +862 Hover/Click
Jul24 231124 771.25 779.00 762.25 778.75 +7.25 1,477 19,093 -9 Hover/Click
Aug24 231124 768.75 776.50 760.00 776.25 +7.25 957 15,269 +213 Hover/Click
Sep24 231124 766.25 774.00 759.00 774.00 +7.25 897 24,804 +183 Hover/Click
Total Volume and Open Interest 108,136 636,010 -1,339  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231124 76.49 77.10 75.13 75.54 -0.86 13,054 95,414 -681 Hover/Click
Feb24 231124 76.67 77.27 75.41 75.77 -0.78 15,337 70,014 +80 Hover/Click
Mar24 231124 76.65 77.19 75.54 75.83 -0.70 11,549 41,469 -97 Hover/Click
Apr24 231124 76.54 77.03 75.47 75.75 -0.63 8,885 20,265 +778 Hover/Click
May24 231124 76.08 76.45 75.60 75.60 -0.59 3,918 13,282 +176 Hover/Click
Jun24 231124 76.18 76.63 75.31 75.38 -0.55 5,516 72,035 +923 Hover/Click
Jul24 231124 75.12 75.12 75.12 75.12 -0.51 252 16,421 +58 Hover/Click
Aug24 231124 74.79 74.79 74.79 74.79 -0.48 107 13,202 +5 Hover/Click
Sep24 231124 74.45 74.45 74.45 74.45 -0.45 798 28,718 +77 Hover/Click
Oct24 231124 74.10 74.10 74.10 74.10 -0.44 76 9,552 +0 Hover/Click
Nov24 231124 73.75 73.75 73.75 73.75 -0.43 128 8,718 -58 Hover/Click
Dec24 231124 73.40 73.40 73.40 73.40 -0.42 2,238 71,192 -29 Hover/Click
Jan25 231124 73.01 73.01 73.01 73.01 -0.40 6 7,869 -2 Hover/Click
Feb25 231124 72.63 72.63 72.63 72.63 -0.40 1 3,575 +0 Hover/Click
Mar25 231124 72.27 72.27 72.27 72.27 -0.39 20 3,455 +2 Hover/Click
Apr25 231124 71.93 71.93 71.93 71.93 -0.39 0 2,554 +0 Hover/Click
Total Volume and Open Interest 62,779 563,436 +1,359  
US Dollar Index(ICE) Weekly Monthly
Dec23 231124 103.630 103.745 103.255 103.305 -0.520 6,686 35,296 -54 Hover/Click
Mar24 231124 103.295 103.305 102.900 102.935 -0.500 42 842 +1 Hover/Click
Jun24 231124 102.570 102.570 102.570 102.570 -0.500 0 9 +0 Hover/Click
Total Volume and Open Interest 6,728 36,152 -53  
Australian Dollar(CME) Weekly Monthly
Dec23 231124 65.46 65.96 65.45 65.94 +0.48 97,982 192,145 -2,675 Hover/Click
Mar24 231124 65.65 66.12 65.64 66.11 +0.48 414 1,479 +88 Hover/Click
Jun24 231124 65.79 66.24 65.79 66.24 +0.48 13 70 +5 Hover/Click
Total Volume and Open Interest 98,707 194,146 -2,452  
British Pound(CME) Weekly Monthly
Dec23 231124 125.00 126.17 124.91 126.10 +1.17 99,063 203,476 -582 Hover/Click
Mar24 231124 125.10 126.25 125.01 126.18 +1.16 98 2,847 +15 Hover/Click
Jun24 231124 125.19 126.23 125.19 126.23 +1.15 0 296 +0 Hover/Click
Total Volume and Open Interest 99,672 207,958 -699  
Canadian Dollar(CME) Weekly Monthly
Dec23 231124 73.09 73.59 72.95 73.50 +0.49 67,562 195,993 -153 Hover/Click
Mar24 231124 73.18 73.69 73.07 73.61 +0.49 391 5,089 +115 Hover/Click
Jun24 231124 73.30 73.74 73.25 73.71 +0.49 27 1,183 +14 Hover/Click
Sep24 231124 73.79 73.87 73.28 73.79 +0.47 0 277 +0 Hover/Click
Total Volume and Open Interest 68,081 203,251 +3  
Japanese Yen(CME) Weekly Monthly
Dec23 231124 67.11 67.41 67.02 67.10 +0.01 219,589 257,096 -3,166 Hover/Click
Mar24 231124 68.13 68.41 68.04 68.11 +0.01 2,810 3,352 +352 Hover/Click
Jun24 231124 69.18 69.32 69.01 69.08 +0.01 59 213 +18 Hover/Click
Total Volume and Open Interest 222,774 262,166 -2,737  
Swiss Franc(CME) Weekly Monthly
Dec23 231124 113.44 113.76 113.27 113.71 +0.28 21,066 58,683 +1,090 Hover/Click
Mar24 231124 114.61 114.89 114.42 114.85 +0.28 21 811 +12 Hover/Click
Jun24 231124 115.88 116.00 115.60 115.97 +0.28 0 138 +0 Hover/Click
Total Volume and Open Interest 21,088 59,916 +1,101  
EuroFX(CME) Weekly Monthly
Dec23 231124 108.99 109.56 108.93 109.51 +0.55 233,355 696,530 +5,647 Hover/Click
Mar24 231124 109.42 110.01 109.42 109.96 +0.55 3,013 14,170 +1,213 Hover/Click
Jun24 231124 110.16 110.42 110.01 110.41 +0.56 61 2,408 +48 Hover/Click
Total Volume and Open Interest 237,280 719,544 +7,180  
Mexican Peso(CME) Weekly Monthly
Dec23 231124 579.25 583.25 579.13 582.63 +3.13 50,882 229,830 +4,185 Hover/Click
Mar24 231124 571.75 574.38 570.63 573.75 +3.00 1,006 1,247 +949 Hover/Click
Total Volume and Open Interest 51,888 231,106 +5,134  
Brazilian Real(CME) Weekly Monthly
Dec23 231124 203.80 204.70 203.45 203.95 unch 9,272 70,257 -1,215 Hover/Click
Jan24 231124 203.30 204.05 203.00 203.30 unch 1,985 3,259 +507  
Feb24 231124 202.65 202.65 202.65 202.65 +0.15        
Mar24 231124 202.05 202.05 202.05 202.05 +0.05       Hover/Click
Total Volume and Open Interest 11,257 73,516 -708  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231124 115~300 116~080 114~240 114~270 -1~010 744,893 812,370 -254,587 Hover/Click
Mar24 231124 116~030 116~100 114~270 114~290 -1~010 413,578 582,435 +267,244 Hover/Click
Jun24 231124 115~280 115~310 115~010 115~050 -1~010 0 2 +0 Hover/Click
Total Volume and Open Interest 1,158,471 1,394,807 +12,657  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231124 108~270 108~310 108~105 108~125 -0~135 3,694,051 3,044,069 -876,723 Hover/Click
Mar24 231124 109~080 109~115 108~225 108~250 -0~135 2,281,051 1,979,978 +942,638 Hover/Click
Jun24 231124 109~155 109~155 109~155 109~155 -0~135 0 9 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231124 105~272 105~294 105~176 105~190 -0~076 3,555,818 3,917,168 -1,021,380 Hover/Click
Mar24 231124 106~114 106~130 106~002 106~020 -0~082 2,515,612 2,450,361 +1,215,950 Hover/Click
Jun24 231124 106~170 106~170 106~170 106~170 -0~082 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231124 101~156 101~163 101~126 101~126 -0~027 1,816,654 2,614,183 -739,307 Hover/Click
Mar24 231124 101~296 101~301 101~261 101~261 -0~032 1,246,462 1,613,609 +763,111 Hover/Click
Jun24 231124 102~067 102~067 102~067 102~067 -0~032 0 1 +0 Hover/Click
Total Volume and Open Interest 3,063,116 4,227,793 +23,804  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231124 94.605 94.607 94.595 94.600 -0.145 87,479 292,117 -1,101,422  
Mar24 231124 94.730 94.735 94.705 94.710 -0.060 84,869 191,724 -935,602  
Jun24 231124 94.965 94.970 94.920 94.925 -0.010 68,013 165,628 -844,463  
Sep24 231124 95.255 95.260 95.200 95.205 +0.045 59,536 132,614 -790,966  
Dec24 231124 95.575 95.585 95.510 95.515 +0.130 83,812 205,781 -680,474  
Mar25 231124 95.875 95.885 95.810 95.810 +0.240 42,898 103,427 -424,963  
Jun25 231124 96.095 96.105 96.020 96.030 +0.320 45,848 97,884 -497,972  
Sep25 231124 96.230 96.235 96.145 96.160 +0.350 30,185 71,691 -575,820  
Dec25 231124 96.275 96.285 96.185 96.205 +0.320 26,980 76,642 -467,839  
Mar26 231124 96.275 96.285 96.185 96.205 +0.260 19,732 68,814 -318,818  
Jun26 231124 96.270 96.280 96.175 96.200 +0.205 19,298 45,290 -267,960  
Sep26 231124 96.260 96.270 96.170 96.190 +0.155 13,799 47,486 -255,821  
Dec26 231124 96.255 96.265 96.160 96.180 +0.115 8,600 23,826 -214,045  
Mar27 231124 96.235 96.245 96.140 96.160 +0.065 5,019 23,115 -110,093  
Jun27 231124 96.215 96.225 96.120 96.140 +0.020 6,519 15,351 -117,358  
Sep27 231124 96.190 96.205 96.095 96.115 -0.025 5,295 8,587 -123,583  
Dec27 231124 96.165 96.175 96.065 96.085 -0.065 3,570 7,893 -121,904  
Mar28 231124 96.130 96.140 96.035 96.045 -0.110 2,250 3,093 -111,175  
Total Volume and Open Interest 616,846 1,769,819 +4,854  
Ultra T-Bond(CBOT)
Dec23 231124 121~06 121~18 119~18 119~26 -1~09 1,016,461 1,033,713 -300,399  
Mar24 231124 122~04 122~14 120~15 120~21 -1~11 805,735 843,238 +526,182  
Jun24 231124 121~27 121~27 121~27 121~27 -1~11        
Total Volume and Open Interest 1,822,196 1,876,951 +225,783  
Ultra 10-Yr T-Note(CBOT)
Dec23 231124 112~200 112~265 111~285 111~315 -0~200 943,039 1,416,018 -363,203  
Mar24 231124 112~310 113~040 112~060 112~085 -0~205 553,248 837,739 +348,816  
Jun24 231124 112~015 112~015 112~015 112~015 -0~205 2 2 +2  
Total Volume and Open Interest 1,496,289 2,253,759 -14,385  
30 Day Federal Funds(CBOT)
Nov23 231124 94.670 94.673 94.670 94.673 +0.003 4,923 514,574 -173  
Dec23 231124 94.655 94.660 94.650 94.660 +0.005 30,751 122,429 +6,571  
Jan24 231124 94.650 94.655 94.645 94.655 +0.005 66,822 376,210 +13,312  
Feb24 231124 94.640 94.645 94.630 94.635 -0.005 74,309 308,217 +3,834  
Mar24 231124 94.665 94.670 94.655 94.655 -0.015 17,987 55,296 +3,667  
Apr24 231124 94.710 94.715 94.695 94.695 -0.020 40,521 202,406 +1,731  
Total Volume and Open Interest 282,219 1,793,293 +31,030  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231124 146.01 146.07 145.59 145.60 -0.48 429 12,781 -427 Hover/Click
Mar24 231124 144.78 144.78 144.78 144.78 -0.41 0 23 +0 Hover/Click
Jun24 231124 144.78 144.78 144.78 144.78 -0.41       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231124 127.62 127.70 126.18 126.84 -0.68 83,969 203,772 -6,985  
Mar24 231124 127.46 127.46 126.30 126.90 -0.68 426 7,042 -609  
Jun24 231124 126.84 126.84 126.84 126.84 -0.44        
Total Volume and Open Interest 84,395 210,814 -7,594  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231124 130.54 130.63 130.11 130.32 -0.26 726,057 1,318,212 -38,968 Hover/Click
Mar24 231124 130.92 130.92 130.47 130.65 -0.28 22,638 54,362 +7,993 Hover/Click
Jun24 231124 130.23 130.23 130.23 130.23 -0.19 0 2 +0 Hover/Click
Total Volume and Open Interest 748,695 1,372,576 -30,975  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231124 116.40 116.44 116.27 116.31 -0.14 680,163 1,263,446 -2,582 Hover/Click
Mar24 231124 115.96 115.98 115.82 115.86 -0.14 3,742 26,504 +2,278 Hover/Click
Jun24 231124 117.64 117.64 117.64 117.64 -0.04       Hover/Click
Total Volume and Open Interest 683,905 1,289,950 -304  
Euro-Schatz(EUREX)
Dec23 231124 104.97 104.99 104.94 104.94 -0.06 528,762 2,052,262 -17,861  
Mar24 231124 105.34 105.34 105.26 105.29 -0.07 11,936 44,474 +7,763  
Jun24 231124 105.74 105.74 105.74 105.74 -0.05 0 6 +0  
Total Volume and Open Interest 540,698 2,096,742 -10,098  
3-Mth Euribor(EUREX)
Dec23 231124 96.025 96.035 96.025 96.035 +0.010 230 218 -23  
Mar24 231124 96.115 96.120 96.115 96.120 +0.005 440 632 -33  
Jun24 231124 96.330 96.330 96.330 96.330 unch 1,936 858 -77  
Total Volume and Open Interest 5,303 4,986 -237  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231124 95~21 95~23 95~02 95~13 -0~18 276,586 325,384 -56,918 Hover/Click
Mar24 231124 95~28 95~28 95~08 95~18 -0~19 119,112 180,974 +86,090 Hover/Click
Total Volume and Open Interest 398,406 506,412 +29,208  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231124 96.025 96.035 96.020 96.030 +0.010 94,242 615,786 +6,799  
Mar24 231124 96.115 96.130 96.105 96.115 unch 117,595 689,849 -8,080  
Jun24 231124 96.330 96.340 96.320 96.325 -0.005 97,425 540,355 -12,129  
Total Volume and Open Interest 852,584 4,129,343 -38,087  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231124 95.59 95.60 95.58 95.59 -0.01 70,067 241,410 -2,210  
Mar24 231124 95.45 95.45 95.41 95.43 -0.02 57,843 302,683 +15,625  
Jun24 231124 95.41 95.41 95.37 95.38 -0.04 23,004 229,402 +4,360  
Sep24 231124 95.46 95.46 95.41 95.42 -0.05 17,253 153,708 +3,012  
Dec24 231124 95.56 95.56 95.50 95.51 -0.05 19,637 142,075 +2,909  
Mar25 231124 95.66 95.66 95.59 95.60 -0.06 10,625 87,573 +45  
Jun25 231124 95.74 95.74 95.67 95.68 -0.07 5,617 78,560 -707  
Sep25 231124 95.80 95.80 95.73 95.73 -0.07 3,320 58,043 +454  
Dec25 231124 95.83 95.83 95.75 95.76 -0.08 487 5,421 +171  
Mar26 231124 95.76 95.76 95.76 95.76 -0.08 238 2,431 +200  
Total Volume and Open Interest 208,144 1,302,301 +23,872  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231124 95.51 95.52 95.42 95.45 -0.06 114,532 1,300,543 -3,733  
Mar24 231124 95.43 95.43 95.43 95.43 -0.07 302 302 +302  
Total Volume and Open Interest 114,834 1,300,845 -3,431  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231124 95.85 95.85 95.77 95.80 -0.05 170,145 834,380 -4,557  
Mar24 231124 95.82 95.82 95.81 95.81 -0.05 0 10 +0  
Total Volume and Open Interest 170,145 834,390 -4,557  
Gold(CMX) Weekly Monthly
Dec23 231124 1991.2 2004.5 1990.9 2003.0 +10.2 199,370 154,123 -28,610 Hover/Click
Feb24 231124 2012.1 2025.0 2011.3 2023.5 +10.3 71,421 269,488 +20,572 Hover/Click
Apr24 231124 2034.1 2044.0 2031.0 2042.8 +10.4 6,525 33,521 -89 Hover/Click
Jun24 231124 2051.9 2063.5 2050.6 2062.5 +10.4 3,532 20,505 +358 Hover/Click
Aug24 231124 2069.8 2080.7 2068.5 2080.5 +10.3 4,705 9,470 -1,615 Hover/Click
Oct24 231124 2087.6 2099.8 2086.9 2098.4 +10.1 811 1,181 +150 Hover/Click
Dec24 231124 2107.0 2117.0 2105.2 2116.6 +10.1 582 6,146 +121 Hover/Click
Feb25 231124 2130.0 2134.3 2130.0 2134.3 +10.1 9 107 +0 Hover/Click
Apr25 231124 2150.1 2150.1 2150.1 2150.1 +10.1 0 99 +0 Hover/Click
Jun25 231124 2166.6 2166.6 2166.6 2166.6 +10.1 0 958 +0 Hover/Click
Aug25 231124 2182.5 2182.5 2182.5 2182.5 +10.1 0 6 +0 Hover/Click
Total Volume and Open Interest 293,700 502,814 -5,615  
Silver(CMX) Weekly Monthly
Dec23 231124 2366.5 2439.5 2361.0 2434.1 +65.3 54,280 35,225 -7,971 Hover/Click
Mar24 231124 2402.0 2475.0 2396.0 2469.2 +65.9 24,896 83,777 +7,493 Hover/Click
May24 231124 2429.0 2497.5 2423.0 2493.7 +66.5 375 8,617 +75 Hover/Click
Jul24 231124 2450.0 2520.5 2450.0 2516.7 +66.3 139 3,437 +11 Hover/Click
Sep24 231124 2480.0 2542.0 2480.0 2539.8 +66.3 68 737 +17 Hover/Click
Dec24 231124 2509.0 2575.5 2505.0 2571.9 +67.2 30 723 +5 Hover/Click
Mar25 231124 2610.3 2610.3 2610.3 2610.3 +67.2 0 1 +0 Hover/Click
Total Volume and Open Interest 79,972 133,968 -365  
Platinum(NYMEX) Weekly Monthly
Jan24 231124 930.5 942.9 909.0 936.9 +6.2 26,596 63,397 -2,211 Hover/Click
Apr24 231124 938.4 949.0 915.0 943.8 +6.2 1,809 7,552 +666 Hover/Click
Jul24 231124 936.4 955.0 928.0 950.3 +6.8 143 389 -59 Hover/Click
Oct24 231124 948.2 957.6 936.0 957.6 +8.3 9 364 -4 Hover/Click
Total Volume and Open Interest 28,600 71,817 -1,614  
Palladium(NYMEX) Weekly Monthly
Dec23 231124 1062.50 1081.50 1044.00 1075.20 +18.60 8,318 6,288 -3,630 Hover/Click
Mar24 231124 1068.00 1088.50 1050.00 1084.00 +22.10 6,458 18,294 +2,502 Hover/Click
Jun24 231124 1061.00 1090.10 1061.00 1090.10 +21.30 2 113 -1 Hover/Click
Total Volume and Open Interest 14,784 24,707 -1,127  
Copper(CMX) Weekly Monthly
Dec23 231124 376.85 379.80 375.20 378.90 +2.60 70,772 31,706 -9,127 Hover/Click
Mar24 231124 381.15 384.50 379.85 383.25 +2.40 49,800 102,336 +5,189 Hover/Click
May24 231124 383.30 386.85 382.50 385.95 +2.65 4,606 22,653 -163 Hover/Click
Jul24 231124 387.70 388.80 384.90 388.35 +2.85 2,222 14,251 +50 Hover/Click
Sep24 231124 389.00 390.70 387.40 390.60 +3.00 599 3,406 +36 Hover/Click
Total Volume and Open Interest 129,886 183,153 -3,924  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231124 35312 35440 35281 35430 +112 113,372 94,385 +1,137 Hover/Click
Mar24 231124 35611 35766 35611 35757 +108 203 1,276 +60 Hover/Click
Jun24 231124 35907 36049 35907 35985 +92 0 32 +0 Hover/Click
Sep24 231124 36072 36072 36072 36072 +103 0 2 +0 Hover/Click
Total Volume and Open Interest 113,575 95,695 +1,197  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231124 35303 35439 35278 35430 +112 55,600 22,746 +151 Hover/Click
Mar24 231124 35622 35768 35605 35757 +108 316 2,045 +61 Hover/Click
Jun24 231124 35933 36001 35933 35985 +92 0 20 +0 Hover/Click
Sep24 231124 36072 36072 36072 36072 +103       Hover/Click
Total Volume and Open Interest 55,916 24,811 +212  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231124 4564.00 4574.00 4562.00 4568.25 +1.00 1,403,636 2,193,076 +5,344 Hover/Click
Mar24 231124 4612.50 4623.75 4612.00 4618.25 +1.00 7,611 45,566 +1,213 Hover/Click
Jun24 231124 4671.50 4675.25 4665.50 4670.50 +1.00 56 4,336 -3 Hover/Click
Sep24 231124 4720.50 4720.50 4712.50 4717.50 +1.75 6 1,320 +1 Hover/Click
Total Volume and Open Interest 1,411,337 2,246,798 +6,584  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231124 4565.00 4574.00 4562.00 4568.25 +1.00 716,219 148,481 +857 Hover/Click
Mar24 231124 4616.50 4624.25 4612.00 4618.25 +1.00 2,196 4,872 -6 Hover/Click
Jun24 231124 4669.50 4674.50 4666.25 4670.50 +1.00 107 483 +15 Hover/Click
Sep24 231124 4717.50 4717.50 4717.50 4717.50 +1.75 1 27 +1 Hover/Click
Total Volume and Open Interest 718,530 153,889 +871  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231124 16036.75 16086.50 15981.75 16021.00 -28.25 624,552 277,406 -1,809 Hover/Click
Mar24 231124 16244.00 16286.75 16184.75 16222.25 -29.00 1,775 5,275 +461 Hover/Click
Jun24 231124 16470.00 16495.25 16400.00 16433.75 -29.25 34 161 +5 Hover/Click
Total Volume and Open Interest 626,361 282,969 -1,343  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231124 16039.75 16086.75 15981.75 16021.00 -28.25 1,065,880 105,243 +3,761 Hover/Click
Mar24 231124 16255.00 16287.00 16184.75 16222.25 -29.00 3,993 5,212 -35 Hover/Click
Jun24 231124 16454.75 16500.00 16400.00 16433.75 -29.25 107 398 +6 Hover/Click
Total Volume and Open Interest 1,069,980 110,882 +3,732  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231124 2553.90 2568.90 2548.40 2565.00 +10.70 13,645 39,810 +66 Hover/Click
Mar24 231124 2587.10 2587.90 2587.10 2587.10 +9.10 13 15 +8 Hover/Click
Jun24 231124 2605.20 2605.20 2605.20 2605.20 +11.00       Hover/Click
Total Volume and Open Interest 13,658 39,825 +74  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 82,508 0 -73,339  
Dec23 231124 14.45 14.55 13.80 13.85 -0.71 3,077 199,944 -7,420  
Jan24 231124 16.06 16.20 15.60 15.64 -0.61 2,860 97,354 -2,659  
Feb24 231124 16.75 16.85 16.33 16.35 -0.49 1,440 39,785 +2,212  
Total Volume and Open Interest 8,004 384,243 -7,114  
S & P 600(CME)
Dec23 231124 1176.80 1176.80 1169.40 1176.80 +6.20 60 777 +0  
Mar24 231124 1189.40 1189.40 1189.40 1189.40 +5.80        
Total Volume and Open Interest 60 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231124 1798.70 1815.00 1795.30 1811.00 +12.10 182,593 545,990 +10,839 Hover/Click
Mar24 231124 1818.60 1833.20 1814.80 1830.10 +12.30 467 1,979 +60 Hover/Click
Jun24 231124 1849.10 1849.10 1835.60 1849.10 +11.80 0 10 +0 Hover/Click
Total Volume and Open Interest 183,060 547,979 +10,899  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231124 1798.90 1815.00 1795.30 1811.00 +12.10 73,115 21,380 -1,576 Hover/Click
Mar24 231124 1816.00 1833.20 1815.00 1830.10 +12.30 239 1,040 +23 Hover/Click
Jun24 231124 1850.70 1850.70 1836.80 1849.10 +11.80 0 123 +0 Hover/Click
Total Volume and Open Interest 73,354 22,543 -1,553  
Nikkei 225(CME)
Dec23 231124 33745 33835 33595 33750 -25 7,437 16,647 -122  
Mar24 231124 33700 33780 33545 33715 -20 65 153 +45  
Total Volume and Open Interest 7,502 16,800 -77  
Nikkei 225(SGX) Weekly Monthly
Dec23 231124 33720 33830 33595 33600 -110 16,613 129,450 -115  
Mar24 231124 33620 33730 33515 33515 -115 23 4,087 +11  
Jun24 231124 33275 33275 33275 33275 -110 1 2,800 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231124 33460 33825 33445 33600 +160 678,840 358,587 +4,400  
Mar24 231124 33370 33740 33360 33520 +160 47,455 34,353 +1,531  
Jun24 231124 33090 33470 33090 33250 +160 747 2,819 -36  
Total Volume and Open Interest 739,099 434,379 +4,742  
Nikkei 225(JPX)
Dec23 231124 33460 33820 33440 33600 +160 39,733 218,118 +849  
Mar24 231124 33380 33730 33370 33520 +160 1,429 20,401 +63  
Jun24 231124 33200 33410 33200 33250 +160 6 14,120 -48  
Total Volume and Open Interest 41,177 299,268 +964  
Nikkei 225(CME) Yen
Dec23 231124 33760 33830 33590 33740 -30 22,189 59,478 +53  
Mar24 231124 33720 33730 33520 33660 -20 28 4,662 +11  
Jun24 231124 33425 33425 33425 33425 -20        
Total Volume and Open Interest 22,217 64,141 +64  
Nikkei 225(CME) e-Mini Yen
Dec23 231124 33740 33740 33740 33740 -30        
Mar24 231124 33660 33660 33660 33660 -20 0 1 +0  
Jun24 231124 33425 33425 33425 33425 -20        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231124 7282.5 7309.5 7275.5 7302.0 +16.5 31,786 180,502 +1,355  
Jan24 231124 7323.5 7323.5 7323.5 7323.5 +16.5 0 13 +0  
Feb24 231124 7346.5 7346.5 7346.5 7346.5 +17.0        
Mar24 231124 7368.5 7368.5 7368.5 7368.5 +17.0 0 1 +0  
Jun24 231124 7267.0 7267.0 7267.0 7267.0 +17.0        
Sep24 231124 7326.5 7326.5 7326.5 7326.5 +17.5        
Total Volume and Open Interest 31,786 180,517 +1,355  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231124 17922 17970 17542 17591 -324 117,517 111,984 -3,790  
Dec23 231124 18004 18050 17620 17671 -324 11,835 27,888 +3,210  
Jan24 231124 17903 17903 17720 17751 -349 0 1,010 +0  
Total Volume and Open Interest 129,557 144,362 -543  
DAX(EUREX) Weekly Monthly
Dec23 231124 16034.0 16086.0 16012.0 16074.0 +36.0 27,068 58,506 -3,107  
Mar24 231124 16198.0 16252.0 16198.0 16245.0 +36.0 14 203 +2  
Jun24 231124 16480.0 16480.0 16480.0 16480.0 +35.0 0 14 +0  
Total Volume and Open Interest 27,082 58,784 -3,105  
Mini-DAX(EUREX)
Dec23 231124 16030.0 16086.0 16012.0 16074.0 +36.0 20,665 13,027 -598  
Mar24 231124 16206.0 16252.0 16193.0 16245.0 +36.0 11 226 +5  
Jun24 231124 16480.0 16480.0 16480.0 16480.0 +35.0 1 19 +1  
Total Volume and Open Interest 20,677 13,272 -592  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231124 4370 4387 4362 4383 +11 341,111 2,944,482 -28,149  
Mar24 231124 4408 4418 4395 4416 +11 4,583 53,863 +2,117  
Jun24 231124 4361 4361 4361 4361 +11 0 15,469 +0  
Total Volume and Open Interest 345,694 3,017,068 -26,032  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231124 10869 10897 10854 10889 +22 17,221 154,409 -1,977  
Mar24 231124 10834 10834 10822 10832 +22 1 1,470 +0  
Jun24 231124 10720 10720 10720 10720 +24 0 541 +0  
Total Volume and Open Interest 17,222 156,583 -1,977  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231124 7511.50 7522.00 7469.00 7511.50 +1.00 52,514 499,225 +3,159  
Mar24 231124 7511.50 7531.50 7511.50 7531.50 +1.00 1 2,677 +1  
Jun24 231124 7546.50 7546.50 7546.50 7546.50 +1.00 0 949 +0  
Total Volume and Open Interest 52,515 502,852 +3,160  
SPI 200(SFE) Weekly Monthly
Dec23 231124 7057.0 7088.0 7056.0 7064.0 +12.0 32,371 228,317 -1,602  
Mar24 231124 7031.0 7039.0 7031.0 7039.0 +12.0 7 77 +1  
Jun24 231124 7039.0 7039.0 7039.0 7039.0 +12.0 0 125 +0  
Total Volume and Open Interest 32,380 228,521 -1,600  
FTSE MIB(ISE)
Dec23 231124 29310.00 29535.00 29255.00 29498.00 +189.00 9,128 107,550 -5,101  
Mar24 231124 29530.00 29685.00 29530.00 29683.00 +187.00 28 2,470 +13  
Jun24 231124 29151.00 29151.00 29151.00 29151.00 +187.00 1 4 +1  
Total Volume and Open Interest 9,157 110,024 -5,087  
KOSPI 200(KFE)
Dec23 231124 337.20 338.40 334.70 334.70 -3.25 169,003 281,268 -163  
Mar24 231124 336.95 337.75 334.10 334.10 -3.20 861 27,246 +59  
Jun24 231124 337.20 337.20 334.65 334.65 -3.75 0 18,966 +131  
Total Volume and Open Interest 169,864 344,481 +268  
GSCI(CME) Weekly Monthly
Dec23 231124 557.65 557.65 555.60 556.40 -6.05 0 559 +0  
Jan24 231124 553.90 553.90 553.90 553.90 -6.05        
Feb24 231124 551.40 551.40 551.40 551.40 -11.05        
Total Volume and Open Interest 0 559 +0  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?