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 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231127 1329.50 1339.00 1323.50 1329.75 -1.00 79,518 271,851 -7,813 Hover/Click
Mar24 231127 1348.75 1356.50 1341.50 1348.25 -0.50 32,176 175,528 -247 Hover/Click
May24 231127 1361.75 1369.25 1354.75 1361.75 -0.25 17,227 126,384 -235 Hover/Click
Jul24 231127 1365.25 1373.75 1360.25 1367.50 +0.50 9,887 84,734 +431 Hover/Click
Aug24 231127 1338.75 1351.00 1338.50 1345.00 +0.25 1,866 7,173 +205 Hover/Click
Sep24 231127 1301.25 1304.75 1293.25 1298.50 unch 883 4,562 +54 Hover/Click
Nov24 231127 1281.25 1286.50 1275.00 1280.25 unch 3,787 63,834 -208 Hover/Click
Jan25 231127 1283.75 1292.50 1282.25 1287.50 +0.75 336 2,813 +6 Hover/Click
Mar25 231127 1280.50 1286.00 1276.25 1281.50 +1.00 174 2,092 +38 Hover/Click
May25 231127 1279.50 1283.50 1274.25 1279.50 +1.00 183 2,012 +96 Hover/Click
Jul25 231127 1285.00 1285.25 1279.75 1282.25 +0.75 66 240 +13 Hover/Click
Aug25 231127 1273.25 1273.25 1273.25 1273.25 +0.75 0 1 +0 Hover/Click
Sep25 231127 1243.75 1243.75 1243.75 1243.75 +0.75 0 5 +0 Hover/Click
Nov25 231127 1238.25 1241.25 1235.25 1239.25 +0.50 55 635 +10 Hover/Click
Total Volume and Open Interest 146,158 741,889 -7,650  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231127 458.10 466.50 455.10 458.70 +1.30 29,612 55,763 -13,926 Hover/Click
Jan24 231127 434.10 440.20 430.90 436.60 +2.50 35,563 171,930 -902 Hover/Click
Mar24 231127 420.60 425.30 417.70 422.60 +1.10 21,126 142,917 +2,272 Hover/Click
May24 231127 411.00 414.70 408.00 411.90 -0.40 11,680 95,277 +423 Hover/Click
Jul24 231127 409.10 411.20 405.00 408.60 -1.00 6,524 49,556 -486 Hover/Click
Aug24 231127 403.60 406.00 400.10 403.70 -1.30 958 7,263 +2 Hover/Click
Sep24 231127 396.60 399.80 394.40 397.80 -1.50 477 4,288 +10 Hover/Click
Oct24 231127 389.40 392.90 387.90 391.50 -1.20 215 6,194 -9 Hover/Click
Dec24 231127 391.60 394.10 389.00 393.00 -0.80 1,089 20,336 +366 Hover/Click
Jan25 231127 390.00 392.00 388.10 391.80 -0.70 54 1,661 +2 Hover/Click
Total Volume and Open Interest 107,317 556,585 -12,240  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231127 52.00 52.22 51.10 51.91 +0.38 27,994 25,526 -9,044 Hover/Click
Jan24 231127 50.34 51.37 50.09 51.06 +0.77 64,539 150,318 +3,482 Hover/Click
Mar24 231127 50.37 51.07 49.89 50.75 +0.65 36,799 122,150 +2,724 Hover/Click
May24 231127 50.26 51.02 49.91 50.74 +0.62 15,269 62,374 -33 Hover/Click
Jul24 231127 50.07 50.92 49.85 50.67 +0.61 15,041 66,103 +143 Hover/Click
Aug24 231127 49.96 50.49 49.50 50.29 +0.58 2,338 16,973 +285 Hover/Click
Sep24 231127 49.57 50.08 49.19 49.89 +0.52 1,176 12,803 +114 Hover/Click
Oct24 231127 49.43 49.55 48.73 49.39 +0.49 566 8,147 -60 Hover/Click
Dec24 231127 48.63 49.36 48.51 49.17 +0.44 2,709 31,803 +129 Hover/Click
Jan25 231127 49.03 49.19 48.45 49.03 +0.43 167 1,586 +46 Hover/Click
Total Volume and Open Interest 166,874 501,747 -2,155  
Canola(WCE) Weekly Monthly
Jan24 231127 695.1 704.8 692.7 702.3 +7.0 11,921 122,217 +1,187 Hover/Click
Mar24 231127 699.1 707.9 696.6 704.9 +5.5 6,236 74,883 +780 Hover/Click
May24 231127 703.5 710.8 700.4 708.4 +4.7 1,381 42,652 -123 Hover/Click
Jul24 231127 707.0 714.0 703.7 711.5 +4.7 496 15,549 +239 Hover/Click
Nov24 231127 697.2 704.0 695.4 702.1 +5.1 105 9,962 +56 Hover/Click
Jan25 231127 702.6 702.6 702.6 702.6 +5.4 0 140 +0 Hover/Click
Total Volume and Open Interest 20,139 265,419 +2,139  
Corn(CBOT) Weekly Monthly
Dec23 231127 464.25 465.75 453.75 455.50 -7.75 113,555 214,856 -72,525 Hover/Click
Mar24 231127 483.25 485.00 473.00 475.25 -7.25 109,596 613,078 +13,662 Hover/Click
May24 231127 495.25 497.00 485.00 486.75 -7.75 29,225 148,809 +1,343 Hover/Click
Jul24 231127 504.25 505.75 494.50 496.00 -7.75 22,438 176,412 +2,289 Hover/Click
Sep24 231127 504.75 507.00 496.50 498.25 -7.00 4,198 62,247 +614 Hover/Click
Dec24 231127 511.25 512.75 502.75 504.25 -6.50 9,174 142,167 +1,545 Hover/Click
Mar25 231127 520.75 522.50 513.00 514.50 -6.25 284 6,109 +74 Hover/Click
May25 231127 524.00 527.00 517.50 519.25 -6.00 3 1,692 +2 Hover/Click
Jul25 231127 525.25 526.50 518.00 519.25 -5.50 12 3,195 +3 Hover/Click
Sep25 231127 507.00 507.75 507.00 507.75 -3.00 3 104 +2 Hover/Click
Total Volume and Open Interest 288,517 1,373,793 -52,974  
Wheat(CBOT) Weekly Monthly
Dec23 231127 550.00 552.75 527.50 534.25 -14.50 26,202 45,392 -15,750 Hover/Click
Mar24 231127 578.50 582.00 556.25 561.00 -16.25 45,784 244,835 +4,051 Hover/Click
May24 231127 592.75 595.50 572.50 576.25 -15.25 13,111 55,649 -727 Hover/Click
Jul24 231127 605.75 608.00 586.00 589.00 -15.00 6,550 57,664 -317 Hover/Click
Sep24 231127 619.25 622.00 600.50 603.25 -15.00 1,180 12,282 +63 Hover/Click
Dec24 231127 634.75 638.50 617.00 620.00 -14.75 964 12,666 +68 Hover/Click
Total Volume and Open Interest 94,140 430,318 -12,557  
Wheat(KCBT) Weekly Monthly
Dec23 231127 602.50 609.00 588.50 590.00 -12.00 9,348 18,599 -4,509 Hover/Click
Mar24 231127 612.00 617.50 595.50 596.50 -15.00 18,617 127,878 +2,626 Hover/Click
May24 231127 619.75 624.25 602.75 603.25 -15.25 5,487 39,673 +513 Hover/Click
Jul24 231127 628.25 631.00 609.75 610.25 -15.25 2,737 27,326 -74 Hover/Click
Sep24 231127 642.25 643.00 622.25 623.00 -14.50 882 5,595 +100 Hover/Click
Dec24 231127 657.50 657.50 638.00 638.50 -13.50 453 4,108 +174 Hover/Click
Mar25 231127 657.25 658.00 646.25 646.75 -11.75 15 404 +10 Hover/Click
Total Volume and Open Interest 37,544 223,678 -1,159  
Wheat(MGE) Weekly Monthly
Dec23 231127 697.00 699.75 682.50 684.50 -12.25 4,605 9,150 -4,150 Hover/Click
Mar24 231127 714.50 718.25 697.50 699.75 -14.75 7,766 42,492 +1,462 Hover/Click
May24 231127 724.25 727.25 706.50 708.25 -15.00 920 8,087 +76 Hover/Click
Jul24 231127 733.75 733.75 717.25 719.00 -13.00 139 3,720 +8 Hover/Click
Sep24 231127 741.00 741.00 726.25 729.25 -11.25 141 3,077 +97 Hover/Click
Dec24 231127 750.75 752.00 744.00 744.00 -7.75 4 771 +0 Hover/Click
Total Volume and Open Interest 13,578 67,322 -2,505  
Oats(CBOT) Weekly Monthly
Dec23 231127 367.75 380.50 364.50 365.25 -7.75 104 1,535 -70 Hover/Click
Mar24 231127 390.00 394.00 377.75 380.25 -9.50 436 2,794 -33 Hover/Click
May24 231127 390.75 390.75 390.75 390.75 -9.00 2 273 +0 Hover/Click
Jul24 231127 397.75 397.75 397.75 397.75 -9.00 0 72 +0 Hover/Click
Total Volume and Open Interest 542 4,725 -103  
Rough Rice(CBOT) Weekly Monthly
Jan24 231127 17.51 17.65 17.22 17.24 -0.33 617 9,976 +15 Hover/Click
Mar24 231127 17.74 17.78 17.42 17.44 -0.31 78 1,323 +71 Hover/Click
May24 231127 17.82 17.82 17.63 17.63 -0.24 1 16 +1 Hover/Click
Jul24 231127 17.83 17.83 17.75 17.75 -0.05 2 17 +2 Hover/Click
Total Volume and Open Interest 698 12,043 +89  
Live Cattle(CME) Weekly Monthly
Dec23 231127 170.830 172.100 168.435 168.785 -1.465 12,563 37,593 -675 Hover/Click
Feb24 231127 171.500 172.535 168.630 168.830 -2.155 28,552 108,855 +884 Hover/Click
Apr24 231127 173.800 174.700 170.500 170.685 -2.615 10,359 55,667 +282 Hover/Click
Jun24 231127 169.950 170.800 166.500 166.685 -2.815 10,234 41,464 -48 Hover/Click
Aug24 231127 170.380 171.400 167.150 167.285 -2.765 4,592 19,041 +285 Hover/Click
Oct24 231127 176.150 176.580 172.535 172.630 -2.670 1,432 8,336 +49 Hover/Click
Total Volume and Open Interest 68,687 281,947 +1,019  
Feeder Cattle(CME) Weekly Monthly
Jan24 231127 220.485 220.785 212.130 212.800 -6.530 7,514 23,579 +529 Hover/Click
Mar24 231127 223.830 224.350 215.600 216.300 -6.435 4,097 11,154 +228 Hover/Click
Apr24 231127 227.800 228.400 219.850 220.235 -6.450 2,109 6,417 +227 Hover/Click
May24 231127 231.900 232.185 223.700 223.880 -6.605 1,155 4,711 -17 Hover/Click
Aug24 231127 245.785 245.785 237.700 238.000 -6.380 742 4,522 +171 Hover/Click
Sep24 231127 248.100 248.200 240.485 240.880 -5.805 233 992 -46 Hover/Click
Oct24 231127 249.630 250.000 242.500 243.185 -5.215 183 405 +29 Hover/Click
Total Volume and Open Interest 16,101 51,908 +1,164  
Lean Hogs(CME) Weekly Monthly
Dec23 231127 67.580 68.480 67.180 67.880 +0.300 11,392 30,779 -426 Hover/Click
Feb24 231127 68.980 69.650 66.830 66.930 -1.850 26,330 79,340 +1,776 Hover/Click
Apr24 231127 75.500 76.280 73.550 73.630 -1.650 10,510 36,531 -313 Hover/Click
May24 231127 82.830 82.830 81.000 81.150 -0.880 241 1,317 +12  
Jun24 231127 91.000 91.750 89.680 89.880 -0.970 5,594 17,603 +659 Hover/Click
Jul24 231127 93.030 93.850 91.980 92.200 -0.830 1,416 12,756 -52 Hover/Click
Aug24 231127 93.850 94.400 92.650 92.880 -0.750 1,134 7,191 +127 Hover/Click
Oct24 231127 80.300 81.050 79.430 79.680 -0.620 864 4,018 +98 Hover/Click
Total Volume and Open Interest 58,255 191,465 +2,222  
Class III Milk(CME) Weekly Monthly
Nov23 231127 17.16 17.17 17.13 17.15 +0.02 0 3,592 -2 Hover/Click
Dec23 231127 16.27 16.57 16.27 16.36 +0.01 0 6,748 +38 Hover/Click
Jan24 231127 16.40 16.57 16.34 16.35 -0.09 0 3,894 +199 Hover/Click
Feb24 231127 16.85 16.99 16.83 16.86 -0.12 0 2,583 +218 Hover/Click
Mar24 231127 17.60 17.62 17.45 17.46 -0.16 0 1,448 +6 Hover/Click
Apr24 231127 17.93 17.93 17.87 17.90 unch 0 1,002 +0 Hover/Click
May24 231127 18.01 18.08 18.01 18.08 +0.03 0 929 +4 Hover/Click
Jun24 231127 18.29 18.29 18.25 18.26 unch 0 949 +0 Hover/Click
Jul24 231127 18.48 18.48 18.48 18.48 unch 0 663 +1 Hover/Click
Aug24 231127 18.53 18.61 18.53 18.61 +0.01 0 671 +0 Hover/Click
Sep24 231127 18.68 18.70 18.56 18.70 unch 0 655 +0 Hover/Click
Oct24 231127 18.75 18.78 18.70 18.70 -0.05 0 483 +47 Hover/Click
Nov24 231127 18.70 18.70 18.70 18.70 -0.02 0 409 +0 Hover/Click
Total Volume and Open Interest 0 24,484 +511  
Cocoa(ICE) Weekly Monthly
Dec23 231127 4220 4267 4220 4260 +41 33 1,291 -33 Hover/Click
Mar24 231127 4096 4143 4083 4130 +41 13,856 146,054 +571 Hover/Click
May24 231127 4073 4108 4056 4098 +37 5,794 56,047 -830 Hover/Click
Jul24 231127 4024 4073 4020 4062 +40 2,665 42,645 -525 Hover/Click
Sep24 231127 3975 4013 3961 4002 +40 1,451 16,802 +413 Hover/Click
Dec24 231127 3842 3880 3828 3875 +48 824 16,847 -48 Hover/Click
Mar25 231127 3726 3752 3708 3747 +39 387 3,564 -49 Hover/Click
Total Volume and Open Interest 25,194 283,906 -511  
Coffee "C"(ICE) Weekly Monthly
Dec23 231127 176.80 182.90 176.80 179.70 +1.05 137 434 -124 Hover/Click
Mar24 231127 167.00 172.50 166.00 169.05 +0.90 12,359 108,482 +555 Hover/Click
May24 231127 165.00 169.60 164.45 166.30 -0.30 6,877 45,625 +1,266 Hover/Click
Jul24 231127 166.30 169.95 165.10 166.80 -0.40 2,773 13,687 -159 Hover/Click
Sep24 231127 167.35 170.95 166.25 168.00 -0.40 1,307 6,951 -111 Hover/Click
Dec24 231127 168.65 172.85 168.15 170.00 -0.25 792 11,922 +127 Hover/Click
Total Volume and Open Interest 24,518 190,685 +1,666  
Orange Juice(ICE) Weekly Monthly
Jan24 231127 411.90 416.15 403.30 404.30 -6.80 322 7,294 -71 Hover/Click
Mar24 231127 397.45 400.50 392.25 393.20 -4.30 82 1,695 +17 Hover/Click
May24 231127 387.80 387.85 384.50 384.50 -3.75 44 402 +14 Hover/Click
Jul24 231127 379.85 379.85 376.70 376.70 -3.60 15 75 +6 Hover/Click
Sep24 231127 367.05 367.05 367.05 367.05 -3.60 0 6 +0 Hover/Click
Nov24 231127 356.70 356.70 356.70 356.70 -3.60 0 1 +0 Hover/Click
Total Volume and Open Interest 463 9,483 -34  
Sugar #11(ICE) Weekly Monthly
Mar24 231127 26.98 27.30 26.80 27.20 +0.22 74,878 434,240 -880 Hover/Click
May24 231127 25.76 26.04 25.57 25.96 +0.21 29,556 158,007 +2,774 Hover/Click
Jul24 231127 24.76 25.00 24.60 24.94 +0.17 13,628 119,828 +605 Hover/Click
Oct24 231127 24.31 24.49 24.15 24.45 +0.13 4,486 81,466 -1,283 Hover/Click
Mar25 231127 24.15 24.36 24.02 24.32 +0.13 1,813 36,479 -105 Hover/Click
May25 231127 22.80 23.03 22.71 23.00 +0.14 1,087 17,208 +388 Hover/Click
Jul25 231127 21.75 21.97 21.65 21.94 +0.15 293 11,841 +31 Hover/Click
Oct25 231127 21.40 21.54 21.26 21.54 +0.15 161 10,620 +12 Hover/Click
Mar26 231127 21.26 21.50 21.23 21.50 +0.15 71 4,874 +24 Hover/Click
Total Volume and Open Interest 125,975 879,002 +1,568  
London Cocoa(LCE) Weekly Monthly
Dec23 231127 3493 3519 3489 3516 +27 2,632 49,947 -592 Hover/Click
Mar24 231127 3465 3484 3456 3479 +20 9,554 147,873 +544 Hover/Click
May24 231127 3323 3346 3319 3343 +21 5,243 57,272 -8 Hover/Click
Jul24 231127 3189 3214 3183 3211 +22 3,804 51,402 -163 Hover/Click
Sep24 231127 3107 3125 3091 3119 +23 2,171 25,023 +410 Hover/Click
Dec24 231127 2976 2983 2948 2975 +18 1,216 27,675 -170 Hover/Click
Mar25 231127 2925 2929 2905 2925 +19 5,886 28,371 +5,467 Hover/Click
Total Volume and Open Interest 30,647 388,741 +5,555  
London Sugar(LCE) Weekly Monthly
Mar24 231127 736.00 748.70 735.00 745.60 +7.60 6,449 44,454 -662 Hover/Click
May24 231127 716.20 726.50 715.50 724.70 +6.40 1,983 20,154 -53 Hover/Click
Aug24 231127 689.70 697.40 688.20 696.30 +4.80 1,026 8,016 +223 Hover/Click
Oct24 231127 667.40 673.00 664.60 672.70 +3.80 297 3,631 +43 Hover/Click
Dec24 231127 653.40 658.90 651.00 658.50 +2.90 167 2,649 +55 Hover/Click
Total Volume and Open Interest 9,992 80,818 -446  
Cotton(ICE) Weekly Monthly
Dec23 231127 80.42 80.42 78.59 78.59 -1.80 376 284 -795 Hover/Click
Mar24 231127 80.80 80.99 79.01 79.26 -1.73 13,408 104,442 +395 Hover/Click
May24 231127 81.45 81.45 79.71 79.87 -1.82 3,967 38,785 -183 Hover/Click
Jul24 231127 81.91 81.91 80.35 80.45 -1.79 1,983 26,086 +140 Hover/Click
Oct24 231127 78.30 78.30 78.30 78.30 -1.46 0 37 +0 Hover/Click
Dec24 231127 78.01 78.01 76.98 77.05 -1.36 703 22,836 +41 Hover/Click
Total Volume and Open Interest 20,438 193,272 -401  
Crude Oil(NYM) Weekly Monthly
Jan24 231127 75.31 76.23 74.06 74.86 -0.68 281,147 340,215 -3,056 Hover/Click
Feb24 231127 75.57 76.42 74.35 75.09 -0.68 74,983 135,447 +2,802 Hover/Click
Mar24 231127 75.72 76.47 74.46 75.22 -0.61 55,073 129,304 +5,631 Hover/Click
Apr24 231127 75.80 76.39 74.46 75.20 -0.55 19,659 75,613 +1,793 Hover/Click
May24 231127 75.62 76.23 74.35 75.09 -0.51 8,425 45,982 -11 Hover/Click
Jun24 231127 75.29 76.02 74.16 74.90 -0.48 27,859 153,694 -259 Hover/Click
Jul24 231127 74.91 75.73 73.95 74.66 -0.46 3,570 39,817 +44 Hover/Click
Aug24 231127 74.20 74.96 73.72 74.36 -0.43 948 40,512 -168 Hover/Click
Sep24 231127 74.62 74.90 73.38 74.04 -0.41 7,904 61,221 -1,008 Hover/Click
Oct24 231127 74.26 74.26 73.09 73.69 -0.41 316 35,982 -86 Hover/Click
Nov24 231127 73.66 74.26 73.23 73.35 -0.40 197 33,850 +35 Hover/Click
Dec24 231127 73.50 74.02 72.41 73.00 -0.40 22,374 155,857 -595 Hover/Click
Jan25 231127 73.06 73.31 72.41 72.62 -0.39 1,220 25,130 +609 Hover/Click
Feb25 231127 72.25 72.25 72.21 72.25 -0.38 88 14,847 -28 Hover/Click
Mar25 231127 71.89 72.60 71.59 71.89 -0.38 960 18,212 +395 Hover/Click
Apr25 231127 71.56 71.56 71.53 71.56 -0.37 34 8,049 +1 Hover/Click
Total Volume and Open Interest 518,146 1,565,233 +6,517  
e-miNY Crude Oil(NYM)
Jan24 231127 75.200 76.225 74.050 74.850 -0.700 12,626 3,414 +179  
Feb24 231127 75.525 76.400 74.375 75.100 -0.675 874 961 +79  
Mar24 231127 75.400 76.400 74.525 75.225 -0.600 24 231 +1  
Apr24 231127 74.825 75.700 74.600 75.200 -0.550 13 52 +1  
May24 231127 75.350 75.700 74.700 75.100 -0.500 15 13 +1  
Jun24 231127 75.575 75.800 74.400 74.900 -0.475 21 75 +2  
Jul24 231127 75.050 75.050 74.575 74.650 -0.475 0 29 +0  
Aug24 231127 74.350 74.350 74.350 74.350 -0.450 0 11 +0  
Sep24 231127 74.450 74.750 74.050 74.050 -0.400 0 9 +0  
Oct24 231127 73.700 73.700 73.700 73.700 -0.400        
Total Volume and Open Interest 13,603 5,021 +261  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231127 282.30 287.78 279.73 283.79 +0.22 16,201 33,027 -1,713 Hover/Click
Jan24 231127 274.95 279.69 272.33 275.32 -0.91 36,229 79,302 -1,075 Hover/Click
Feb24 231127 271.49 275.63 268.84 271.22 -1.31 15,344 34,187 +798 Hover/Click
Mar24 231127 267.42 271.42 265.22 267.21 -1.45 9,543 35,045 +734 Hover/Click
Apr24 231127 262.38 266.40 260.60 262.39 -1.48 3,372 32,611 +143 Hover/Click
May24 231127 259.75 262.88 257.56 258.99 -1.58 2,115 14,255 -66 Hover/Click
Jun24 231127 256.00 260.50 255.53 256.69 -1.70 2,375 25,609 +312 Hover/Click
Jul24 231127 257.78 259.59 255.31 255.86 -1.74 1,024 7,912 -88 Hover/Click
Aug24 231127 258.48 259.27 255.36 255.65 -1.79 704 6,048 +68 Hover/Click
Sep24 231127 258.35 259.18 255.95 256.09 -1.82 682 9,587 +234 Hover/Click
Oct24 231127 258.55 259.26 256.27 256.27 -1.88 228 3,764 +0 Hover/Click
Nov24 231127 257.30 258.74 255.68 255.68 -1.83 212 2,879 +0 Hover/Click
Dec24 231127 256.15 257.86 253.98 254.49 -1.78 288 15,671 +19 Hover/Click
Jan25 231127 253.84 256.42 252.64 253.27 -1.69 31 1,970 +21 Hover/Click
Total Volume and Open Interest 88,348 307,922 -613  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231127 216.35 221.32 214.62 217.99 +1.48 19,239 30,557 -3,749 Hover/Click
Jan24 231127 213.44 217.74 211.28 214.54 +0.88 49,722 121,369 -1,650 Hover/Click
Feb24 231127 214.02 217.99 211.88 214.82 +0.56 20,170 40,580 +741 Hover/Click
Mar24 231127 216.62 219.53 213.70 216.41 +0.34 10,080 36,440 +1,364 Hover/Click
Apr24 231127 236.12 238.85 233.36 235.86 +0.20 2,945 25,955 +190 Hover/Click
May24 231127 236.50 239.17 233.81 236.21 +0.09 1,940 17,340 +78 Hover/Click
Jun24 231127 234.70 238.31 233.00 235.45 +0.04 2,244 27,347 +22 Hover/Click
Jul24 231127 232.35 236.08 231.68 233.32 +0.01 756 13,535 -60 Hover/Click
Aug24 231127 230.43 232.97 228.68 230.34 +0.04 472 5,538 -62 Hover/Click
Sep24 231127 226.47 228.24 224.68 226.31 +0.03 661 6,873 +195 Hover/Click
Total Volume and Open Interest 109,400 345,156 -2,892  
e-miNY RBOB Gasoline(NYM)
Dec23 231127 217.99 217.99 217.99 217.99 +1.48 0 1 +0  
Jan24 231127 214.54 214.54 214.54 214.54 +0.88        
Feb24 231127 214.82 214.82 214.82 214.82 +0.56        
Mar24 231127 216.41 216.41 216.41 216.41 +0.34        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231127 2.778 2.820 2.709 2.794 -0.061 34,118 21,492 -4,834 Hover/Click
Jan24 231127 2.924 2.956 2.867 2.946 -0.053 118,865 332,185 +393 Hover/Click
Feb24 231127 2.872 2.901 2.821 2.898 -0.051 28,186 97,368 +1,230 Hover/Click
Mar24 231127 2.727 2.754 2.689 2.751 -0.053 36,689 190,665 +1,929 Hover/Click
Apr24 231127 2.677 2.696 2.633 2.694 -0.040 23,402 105,035 +2,919 Hover/Click
May24 231127 2.732 2.758 2.695 2.756 -0.034 13,440 79,543 +813 Hover/Click
Jun24 231127 2.861 2.896 2.837 2.895 -0.030 5,818 29,147 +851 Hover/Click
Jul24 231127 3.019 3.037 2.981 3.037 -0.025 7,640 46,281 -201 Hover/Click
Aug24 231127 3.045 3.084 3.025 3.082 -0.020 2,125 20,106 +165 Hover/Click
Sep24 231127 3.038 3.074 3.011 3.073 -0.014 2,430 31,606 +487 Hover/Click
Oct24 231127 3.102 3.159 3.088 3.158 -0.004 12,701 60,512 +295 Hover/Click
Nov24 231127 3.505 3.550 3.474 3.549 +0.002 2,132 17,027 +164 Hover/Click
Dec24 231127 3.996 4.051 3.966 4.050 +0.011 2,013 29,606 +431 Hover/Click
Jan25 231127 4.264 4.338 4.251 4.334 +0.015 7,758 48,805 -846 Hover/Click
Feb25 231127 4.179 4.240 4.162 4.236 +0.015 1,761 13,164 -228 Hover/Click
Mar25 231127 3.814 3.881 3.809 3.874 +0.015 1,550 28,630 -143 Hover/Click
Total Volume and Open Interest 305,744 1,317,023 +3,234  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231127 80.40 81.17 79.13 79.98 -0.60 114,142 213,595 -13,225 Hover/Click
Feb24 231127 80.16 81.14 79.07 79.87 -0.61 186,406 427,718 +3,400 Hover/Click
Mar24 231127 80.06 80.97 78.95 79.73 -0.58 96,868 278,692 +586 Hover/Click
Apr24 231127 79.94 80.78 78.82 79.57 -0.55 33,069 141,394 +1,756 Hover/Click
May24 231127 79.79 80.60 78.70 79.41 -0.55 21,784 100,668 +413 Hover/Click
Jun24 231127 79.62 80.40 78.56 79.22 -0.55 38,669 167,874 +1,815 Hover/Click
Jul24 231127 79.62 80.16 78.36 79.00 -0.53 6,948 47,911 +221 Hover/Click
Aug24 231127 79.34 79.86 78.11 78.73 -0.51 6,106 57,806 -575 Hover/Click
Sep24 231127 79.03 79.55 77.83 78.44 -0.49 10,798 64,679 +2,451 Hover/Click
Oct24 231127 78.81 79.12 77.59 78.14 -0.47 3,068 43,815 +1,114 Hover/Click
Nov24 231127 78.49 78.88 77.25 77.82 -0.46 1,481 28,780 -206 Hover/Click
Dec24 231127 77.98 78.56 76.95 77.50 -0.44 27,508 182,952 +395 Hover/Click
Jan25 231127 77.71 77.83 77.17 77.17 -0.43 516 29,373 +220 Hover/Click
Feb25 231127 77.37 77.52 76.84 76.84 -0.43 429 27,120 -72 Hover/Click
Total Volume and Open Interest 562,464 2,103,670 -1,051  
Gas Oil(ICE) Weekly Monthly
Dec23 231127 812.75 827.50 806.75 817.25 -16.50 30,262 95,201 -6,363 Hover/Click
Jan24 231127 795.25 810.00 789.50 800.75 -15.25 48,679 142,211 +3,455 Hover/Click
Feb24 231127 792.25 803.25 784.25 795.00 -14.75 20,591 66,590 -887 Hover/Click
Mar24 231127 787.50 795.75 778.50 788.25 -14.50 12,509 60,200 +1,429 Hover/Click
Apr24 231127 776.50 786.25 769.50 779.25 -14.25 5,789 37,182 -535 Hover/Click
May24 231127 771.00 779.50 764.25 772.75 -13.75 3,553 30,989 -198 Hover/Click
Jun24 231127 766.25 775.00 759.75 768.25 -13.50 7,202 43,605 -206 Hover/Click
Jul24 231127 760.00 771.00 758.50 765.25 -13.50 1,408 19,271 +178 Hover/Click
Aug24 231127 758.25 769.25 756.25 762.75 -13.50 1,072 15,057 -212 Hover/Click
Sep24 231127 756.50 765.75 754.75 760.75 -13.25 1,294 24,833 +29 Hover/Click
Total Volume and Open Interest 136,652 632,892 -3,118  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231127 75.36 76.24 74.09 74.86 -0.68 28,079 95,598 +184 Hover/Click
Feb24 231127 75.78 76.38 74.39 75.09 -0.68 26,858 74,849 +4,835 Hover/Click
Mar24 231127 75.31 76.42 74.54 75.22 -0.61 16,739 42,217 +748 Hover/Click
Apr24 231127 75.25 76.35 74.46 75.20 -0.55 7,851 20,164 -101 Hover/Click
May24 231127 75.03 76.20 74.44 75.09 -0.51 4,398 13,889 +607 Hover/Click
Jun24 231127 74.91 75.98 74.23 74.90 -0.48 5,394 71,991 -44 Hover/Click
Jul24 231127 75.04 75.04 74.38 74.66 -0.46 591 16,509 +88 Hover/Click
Aug24 231127 74.73 74.73 74.36 74.36 -0.43 297 13,114 -88 Hover/Click
Sep24 231127 74.34 74.43 74.04 74.04 -0.41 1,360 28,733 +15 Hover/Click
Oct24 231127 73.69 73.69 73.69 73.69 -0.41 164 9,588 +36 Hover/Click
Nov24 231127 73.35 73.35 73.35 73.35 -0.40 104 8,697 -21 Hover/Click
Dec24 231127 72.85 73.83 72.85 73.00 -0.40 2,639 71,007 -185 Hover/Click
Jan25 231127 72.62 72.62 72.62 72.62 -0.39 1 7,869 +0 Hover/Click
Feb25 231127 72.25 72.25 72.25 72.25 -0.38 5 3,575 +0 Hover/Click
Mar25 231127 71.89 71.89 71.89 71.89 -0.38 27 3,454 -1 Hover/Click
Apr25 231127 71.56 71.56 71.56 71.56 -0.37 0 2,554 +0 Hover/Click
Total Volume and Open Interest 95,747 569,758 +6,322  
US Dollar Index(ICE) Weekly Monthly
Dec23 231127 103.315 103.440 103.060 103.105 -0.200 9,236 36,610 +1,314 Hover/Click
Mar24 231127 102.955 103.020 102.715 102.735 -0.200 47 860 +18 Hover/Click
Jun24 231127 102.370 102.370 102.370 102.370 -0.200 0 9 +0 Hover/Click
Total Volume and Open Interest 9,283 37,484 +1,332  
Australian Dollar(CME) Weekly Monthly
Dec23 231127 65.87 66.19 65.71 66.13 +0.19 91,533 192,109 -36 Hover/Click
Mar24 231127 66.02 66.35 65.89 66.30 +0.19 683 1,628 +149 Hover/Click
Jun24 231127 66.10 66.43 66.03 66.43 +0.19 53 97 +27 Hover/Click
Total Volume and Open Interest 92,271 194,284 +138  
British Pound(CME) Weekly Monthly
Dec23 231127 126.07 126.46 125.92 126.35 +0.25 124,118 209,986 +6,510 Hover/Click
Mar24 231127 126.11 126.54 126.02 126.44 +0.26 969 3,403 +556 Hover/Click
Jun24 231127 126.15 126.60 126.09 126.49 +0.26 36 313 +17 Hover/Click
Total Volume and Open Interest 125,298 215,040 +7,082  
Canadian Dollar(CME) Weekly Monthly
Dec23 231127 73.39 73.47 73.22 73.42 -0.08 115,896 195,034 -959 Hover/Click
Mar24 231127 73.50 73.58 73.34 73.53 -0.08 630 5,161 +72 Hover/Click
Jun24 231127 73.57 73.63 73.45 73.63 -0.08 60 1,230 +47 Hover/Click
Sep24 231127 73.73 73.73 73.55 73.73 -0.06 0 277 +0 Hover/Click
Total Volume and Open Interest 116,695 202,390 -861  
Japanese Yen(CME) Weekly Monthly
Dec23 231127 67.10 67.54 67.03 67.51 +0.41 167,740 257,133 +37 Hover/Click
Mar24 231127 68.09 68.55 68.04 68.53 +0.42 1,541 4,042 +690 Hover/Click
Jun24 231127 69.32 69.52 69.02 69.50 +0.42 22 229 +16 Hover/Click
Total Volume and Open Interest 169,421 262,931 +765  
Swiss Franc(CME) Weekly Monthly
Dec23 231127 113.70 113.96 113.53 113.86 +0.15 20,146 58,545 -138 Hover/Click
Mar24 231127 114.79 115.11 114.68 115.00 +0.15 111 852 +41 Hover/Click
Jun24 231127 116.13 116.21 115.87 116.13 +0.16 1 139 +1 Hover/Click
Total Volume and Open Interest 20,265 59,822 -94  
EuroFX(CME) Weekly Monthly
Dec23 231127 109.55 109.69 109.35 109.66 +0.15 198,786 695,688 -842 Hover/Click
Mar24 231127 109.98 110.14 109.81 110.11 +0.15 2,100 14,854 +684 Hover/Click
Jun24 231127 110.43 110.58 110.27 110.57 +0.16 87 2,458 +50 Hover/Click
Total Volume and Open Interest 201,969 720,111 +567  
Mexican Peso(CME) Weekly Monthly
Dec23 231127 582.50 585.13 579.00 581.75 -0.88 42,252 234,956 +5,126 Hover/Click
Mar24 231127 573.88 576.25 570.63 573.00 -0.75 44 1,288 +41 Hover/Click
Total Volume and Open Interest 42,297 236,273 +5,167  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231127 60.8300 61.0800 60.6200 61.0400 +0.2000 33,164 48,199 -81 Hover/Click
Mar24 231127 60.7900 61.0900 60.6400 61.0600 +0.2100 179 173 -15 Hover/Click
Total Volume and Open Interest 33,343 48,375 -96  
Brazilian Real(CME) Weekly Monthly
Dec23 231127 204.30 205.20 203.20 203.90 -0.05 7,213 68,277 -1,980 Hover/Click
Jan24 231127 203.70 204.60 202.60 203.25 -0.05 2,965 5,030 +1,771  
Feb24 231127 202.50 202.50 202.50 202.50 -0.15        
Mar24 231127 201.85 201.85 201.85 201.85 -0.20       Hover/Click
Total Volume and Open Interest 10,178 73,307 -209  
Bitcoin RR(CME) Weekly Monthly
Nov23 231124 37540 38195 36890 38123 +468 11,869 2,070 -2,776 Hover/Click
Dec23 231127 38365 38365 37100 37210 -1365 10,216 17,267 +1,154 Hover/Click
Jan24 231127 38610 38610 37575 37695 -1410 523 4,051 +88 Hover/Click
Feb24 231127 39035 39035 37990 38030 -1475 45 209 +28 Hover/Click
Mar24 231127 38500 38590 38295 38300 -1485 26 228 +19 Hover/Click
Total Volume and Open Interest 10,810 21,762 -781  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231127 114~290 116~050 114~150 116~010 +1~060 372,458 703,617 -108,753 Hover/Click
Mar24 231127 115~000 116~070 114~170 116~030 +1~060 171,931 675,844 +93,409 Hover/Click
Jun24 231127 115~050 116~110 114~290 116~110 +1~060 88 89 +87 Hover/Click
Total Volume and Open Interest 544,477 1,379,550 -15,257  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231127 108~135 109~015 108~060 109~000 +0~195 2,272,498 2,553,125 -490,944 Hover/Click
Mar24 231127 108~255 109~135 108~185 109~120 +0~190 1,461,977 2,627,202 +647,224 Hover/Click
Jun24 231127 110~025 110~025 109~145 110~025 +0~190 0 9 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231127 105~196 106~000 105~150 105~310 +0~120 2,023,994 3,428,215 -488,953 Hover/Click
Mar24 231127 106~026 106~150 105~296 106~140 +0~120 1,479,561 3,019,752 +569,391 Hover/Click
Jun24 231127 106~290 106~290 106~290 106~290 +0~120 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231127 101~130 101~182 101~113 101~176 +0~050 989,828 2,173,074 -441,109 Hover/Click
Mar24 231127 101~263 101~312 101~244 101~303 +0~042 736,713 2,059,795 +446,186 Hover/Click
Jun24 231127 102~111 102~111 102~111 102~111 +0~042 0 1 +0 Hover/Click
Total Volume and Open Interest 1,726,541 4,232,870 +5,077  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231127 94.598 94.607 94.592 94.605 +0.005 210,539 1,390,276 +1,098,159  
Mar24 231127 94.705 94.735 94.695 94.720 +0.010 144,118 1,128,448 +936,724  
Jun24 231127 94.925 94.965 94.905 94.950 +0.025 161,478 1,000,791 +835,163  
Sep24 231127 95.205 95.265 95.180 95.250 +0.045 148,781 926,065 +793,451  
Dec24 231127 95.515 95.595 95.485 95.580 +0.065 158,379 891,645 +685,864  
Mar25 231127 95.815 95.900 95.775 95.885 +0.075 134,367 528,827 +425,400  
Jun25 231127 96.035 96.135 95.995 96.115 +0.085 127,085 607,883 +509,999  
Sep25 231127 96.165 96.270 96.120 96.250 +0.090 163,072 659,266 +587,575  
Dec25 231127 96.220 96.320 96.165 96.305 +0.100 136,401 549,033 +472,391  
Mar26 231127 96.210 96.315 96.170 96.310 +0.105 84,086 392,127 +323,313  
Jun26 231127 96.200 96.310 96.165 96.300 +0.100 70,576 316,687 +271,397  
Sep26 231127 96.195 96.300 96.155 96.295 +0.105 69,309 316,646 +269,160  
Dec26 231127 96.185 96.290 96.150 96.290 +0.110 49,148 234,769 +210,943  
Mar27 231127 96.165 96.275 96.130 96.275 +0.115 21,419 130,243 +107,128  
Jun27 231127 96.135 96.255 96.110 96.255 +0.115 19,381 131,343 +115,992  
Sep27 231127 96.115 96.230 96.085 96.230 +0.115 17,952 132,761 +124,174  
Dec27 231127 96.095 96.200 96.055 96.200 +0.115 24,952 130,778 +122,885  
Mar28 231127 96.050 96.170 96.020 96.165 +0.120 37,849 112,056 +108,963  
Total Volume and Open Interest 288,670 1,784,133 +14,314  
Ultra T-Bond(CBOT)
Dec23 231127 119~30 121~24 119~12 121~16 +1~22 323,155 949,863 -83,850  
Mar24 231127 120~27 122~20 120~08 122~12 +1~23 210,245 983,504 +140,266  
Jun24 231127 123~18 123~18 123~18 123~18 +1~23        
Total Volume and Open Interest 533,400 1,933,367 +56,416  
Ultra 10-Yr T-Note(CBOT)
Dec23 231127 112~005 112~285 111~225 112~265 +0~270 421,876 1,305,547 -110,471  
Mar24 231127 112~100 113~050 111~315 113~035 +0~270 193,425 937,705 +99,966  
Jun24 231127 112~100 112~270 112~100 112~270 +0~255 0 2 +0  
Total Volume and Open Interest 615,301 2,243,254 -10,505  
30 Day Federal Funds(CBOT)
Nov23 231127 94.670 94.673 94.670 94.670 -0.003 2,407 514,837 +263  
Dec23 231127 94.655 94.662 94.652 94.660 unch 40,147 131,975 +9,546  
Jan24 231127 94.650 94.660 94.650 94.655 unch 107,676 397,077 +20,867  
Feb24 231127 94.635 94.645 94.625 94.640 +0.005 43,383 315,090 +6,873  
Mar24 231127 94.650 94.670 94.650 94.660 +0.005 5,456 57,445 +2,149  
Apr24 231127 94.695 94.715 94.685 94.700 +0.005 19,553 204,911 +2,505  
Total Volume and Open Interest 236,426 1,836,120 +42,827  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231127 145.58 145.80 145.54 145.68 +0.08 1,281 13,006 +225 Hover/Click
Mar24 231127 144.79 144.86 144.79 144.86 +0.08 0 23 +0 Hover/Click
Jun24 231127 144.86 144.86 144.86 144.86 +0.08       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231127 126.76 128.94 126.28 128.58 +1.74 78,914 200,532 -3,240  
Mar24 231127 126.36 128.92 126.36 128.62 +1.72 338 7,371 +329  
Jun24 231127 128.48 128.48 128.48 128.48 +1.64        
Total Volume and Open Interest 79,252 207,903 -2,911  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231127 130.35 131.43 130.16 131.32 +1.00 618,964 1,319,303 +1,091 Hover/Click
Mar24 231127 130.93 131.78 130.51 131.67 +1.02 8,975 59,661 +5,299 Hover/Click
Jun24 231127 131.15 131.15 131.15 131.15 +0.92 0 2 +0 Hover/Click
Total Volume and Open Interest 627,939 1,378,966 +6,390  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231127 116.34 116.93 116.26 116.88 +0.57 465,165 1,239,279 -24,167 Hover/Click
Mar24 231127 115.88 116.48 115.83 116.44 +0.58 9,102 34,357 +7,853 Hover/Click
Jun24 231127 118.18 118.18 118.18 118.18 +0.54       Hover/Click
Total Volume and Open Interest 474,267 1,273,636 -16,314  
Euro-Schatz(EUREX)
Dec23 231127 104.93 105.12 104.92 105.11 +0.17 379,580 1,976,127 -76,135  
Mar24 231127 105.27 105.47 105.26 105.46 +0.18 11,717 54,072 +9,598  
Jun24 231127 105.90 105.90 105.90 105.90 +0.17 0 6 +0  
Total Volume and Open Interest 391,297 2,030,205 -66,537  
3-Mth Euribor(EUREX)
Dec23 231127 96.025 96.035 96.025 96.035 unch 2,321 167 -51  
Mar24 231127 96.130 96.145 96.130 96.145 +0.025 46,101 991 +359  
Jun24 231127 96.335 96.385 96.325 96.385 +0.055 55,462 1,011 +153  
Total Volume and Open Interest 218,360 6,571 +1,585  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231127 95~25 96~10 95~12 96~06 +0~25 354,762 213,048 -112,336 Hover/Click
Mar24 231127 96~01 96~15 95~18 96~11 +0~25 244,548 320,619 +139,645 Hover/Click
Total Volume and Open Interest 604,160 533,683 +27,271  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231127 96.025 96.035 96.025 96.035 +0.005 97,654 616,426 +640  
Mar24 231127 96.115 96.150 96.110 96.145 +0.030 118,548 692,478 +2,629  
Jun24 231127 96.325 96.400 96.315 96.385 +0.060 86,450 544,493 +4,138  
Total Volume and Open Interest 780,080 4,150,420 +21,077  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231127 95.59 95.60 95.58 95.60 +0.01 12,532 239,122 -2,288  
Mar24 231127 95.42 95.44 95.40 95.42 -0.01 22,935 303,908 +1,225  
Jun24 231127 95.38 95.39 95.36 95.37 -0.01 14,581 230,743 +1,341  
Sep24 231127 95.41 95.43 95.39 95.41 -0.01 8,461 154,522 +814  
Dec24 231127 95.50 95.51 95.46 95.48 -0.03 7,185 142,276 +201  
Mar25 231127 95.59 95.61 95.56 95.57 -0.03 5,936 88,417 +844  
Jun25 231127 95.67 95.69 95.62 95.64 -0.04 1,707 77,952 -608  
Sep25 231127 95.72 95.75 95.67 95.69 -0.04 2,156 58,335 +292  
Dec25 231127 95.77 95.77 95.70 95.72 -0.04 576 5,853 +432  
Mar26 231127 95.73 95.73 95.73 95.73 -0.03 0 2,431 +0  
Total Volume and Open Interest 76,220 1,304,573 +2,272  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231127 95.45 95.46 95.39 95.43 -0.02 93,448 1,308,864 +8,321  
Mar24 231127 95.39 95.41 95.39 95.41 -0.02 0 302 +0  
Total Volume and Open Interest 93,448 1,309,166 +8,321  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231127 95.80 95.81 95.75 95.77 -0.03 94,469 834,783 +403  
Mar24 231127 95.78 95.78 95.78 95.78 -0.03 1 11 +1  
Total Volume and Open Interest 94,470 834,794 +404  
Gold(CMX) Weekly Monthly
Dec23 231127 2002.5 2018.9 2001.4 2012.4 +9.4 214,880 125,347 -28,776 Hover/Click
Feb24 231127 2023.0 2039.4 2022.0 2033.0 +9.5 96,925 296,568 +27,080 Hover/Click
Apr24 231127 2043.0 2058.6 2041.4 2052.3 +9.5 3,044 34,114 +593 Hover/Click
Jun24 231127 2062.8 2078.1 2062.8 2072.2 +9.7 2,166 21,092 +587 Hover/Click
Aug24 231127 2080.5 2096.0 2080.5 2090.1 +9.6 1,241 10,134 +664 Hover/Click
Oct24 231127 2098.7 2113.4 2098.5 2108.4 +10.0 305 1,291 +110 Hover/Click
Dec24 231127 2116.4 2131.0 2116.4 2126.7 +10.1 245 6,149 +3 Hover/Click
Feb25 231127 2145.6 2145.6 2144.4 2144.4 +10.1 10 113 +6 Hover/Click
Apr25 231127 2161.4 2161.4 2160.2 2160.2 +10.1 0 99 +0 Hover/Click
Jun25 231127 2176.7 2176.7 2176.7 2176.7 +10.1 1 959 +1 Hover/Click
Aug25 231127 2192.6 2192.6 2192.6 2192.6 +10.1 0 6 +0 Hover/Click
Total Volume and Open Interest 319,401 499,580 -3,234  
Silver(CMX) Weekly Monthly
Dec23 231127 2437.5 2493.5 2432.0 2468.1 +34.0 66,331 31,037 -4,188 Hover/Click
Mar24 231127 2475.0 2529.0 2468.0 2503.8 +34.6 31,896 92,414 +8,637 Hover/Click
May24 231127 2500.0 2552.0 2493.0 2528.3 +34.6 1,062 8,711 +94 Hover/Click
Jul24 231127 2566.0 2568.0 2548.0 2552.0 +35.3 323 3,419 -18 Hover/Click
Sep24 231127 2590.5 2593.5 2574.7 2574.7 +34.9 138 773 +36 Hover/Click
Dec24 231127 2610.0 2625.0 2607.0 2607.7 +35.8 27 732 +9 Hover/Click
Mar25 231127 2646.1 2646.1 2646.1 2646.1 +35.8 0 1 +0 Hover/Click
Total Volume and Open Interest 100,777 138,503 +4,535  
Platinum(NYMEX) Weekly Monthly
Jan24 231127 936.5 946.7 918.2 923.2 -13.7 27,170 61,680 -1,717 Hover/Click
Apr24 231127 942.4 953.3 925.4 930.4 -13.4 1,727 8,020 +468 Hover/Click
Jul24 231127 953.0 959.1 932.9 937.2 -13.1 152 382 -7 Hover/Click
Oct24 231127 960.5 963.6 944.4 944.4 -13.2 88 402 +38 Hover/Click
Total Volume and Open Interest 29,156 70,598 -1,219  
Palladium(NYMEX) Weekly Monthly
Dec23 231127 1077.00 1088.50 1053.00 1060.50 -14.70 5,601 4,101 -2,187 Hover/Click
Mar24 231127 1084.00 1100.00 1066.50 1073.10 -10.90 4,692 19,244 +950 Hover/Click
Jun24 231127 1094.00 1094.00 1078.00 1080.80 -9.30 48 128 +15 Hover/Click
Total Volume and Open Interest 10,342 23,486 -1,221  
Copper(CMX) Weekly Monthly
Dec23 231127 378.80 379.85 375.20 375.80 -3.10 54,858 25,460 -6,246 Hover/Click
Mar24 231127 382.95 384.15 379.45 380.00 -3.25 44,328 103,737 +1,401 Hover/Click
May24 231127 385.65 386.75 382.30 382.75 -3.20 6,486 21,729 -924 Hover/Click
Jul24 231127 387.15 388.90 384.80 385.30 -3.05 3,065 15,079 +828 Hover/Click
Sep24 231127 389.20 391.05 387.15 387.70 -2.90 473 3,468 +62 Hover/Click
Total Volume and Open Interest 110,871 178,394 -4,759  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231127 35428 35456 35315 35373 -57 84,103 95,441 +1,056 Hover/Click
Mar24 231127 35705 35771 35650 35704 -53 506 1,328 +52 Hover/Click
Jun24 231127 35985 36041 35937 35937 -48 2 32 +0 Hover/Click
Sep24 231127 36016 36016 36016 36016 -56 0 2 +0 Hover/Click
Total Volume and Open Interest 84,611 96,803 +1,108  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231127 35422 35454 35315 35373 -57 31,435 23,200 +454 Hover/Click
Mar24 231127 35749 35780 35648 35704 -53 313 2,115 +70 Hover/Click
Jun24 231127 35937 35937 35937 35937 -48 1 21 +1 Hover/Click
Sep24 231127 36016 36016 36016 36016 -56       Hover/Click
Total Volume and Open Interest 31,749 25,336 +525  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231127 4568.50 4570.00 4552.00 4561.00 -7.25 572,702 2,201,344 +8,268 Hover/Click
Mar24 231127 4617.75 4619.75 4602.25 4611.00 -7.25 3,779 46,674 +1,108 Hover/Click
Jun24 231127 4662.00 4671.50 4654.75 4663.00 -7.50 149 4,387 +51 Hover/Click
Sep24 231127 4709.75 4709.75 4709.75 4709.75 -7.75 3 1,321 +1 Hover/Click
Total Volume and Open Interest 576,633 2,256,226 +9,428  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231127 4568.25 4570.00 4552.00 4561.00 -7.25 260,254 149,603 +1,122 Hover/Click
Mar24 231127 4618.00 4619.75 4601.75 4611.00 -7.25 922 4,918 +46 Hover/Click
Jun24 231127 4663.00 4670.25 4656.00 4663.00 -7.50 11 484 +1 Hover/Click
Sep24 231127 4709.75 4709.75 4709.75 4709.75 -7.75 0 27 +0 Hover/Click
Total Volume and Open Interest 261,187 155,058 +1,169  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231127 16008.00 16089.25 15938.75 16008.75 -12.25 296,604 277,335 -71 Hover/Click
Mar24 231127 16200.00 16290.25 16142.50 16210.25 -12.00 508 5,364 +89 Hover/Click
Jun24 231127 16395.50 16500.00 16360.50 16421.00 -12.75 39 160 -1 Hover/Click
Total Volume and Open Interest 297,151 282,986 +17  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231127 16008.50 16089.00 15938.75 16008.75 -12.25 545,122 103,970 -1,273 Hover/Click
Mar24 231127 16202.25 16290.25 16141.75 16210.25 -12.00 1,689 5,226 +14 Hover/Click
Jun24 231127 16394.00 16500.00 16350.25 16421.00 -12.75 178 493 +95 Hover/Click
Total Volume and Open Interest 546,989 109,718 -1,164  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231127 2565.00 2566.10 2543.30 2560.70 -4.30 6,262 40,081 +271 Hover/Click
Mar24 231127 2582.30 2582.30 2573.20 2582.30 -4.80 0 15 +0 Hover/Click
Jun24 231127 2601.00 2601.00 2601.00 2601.00 -4.20       Hover/Click
Total Volume and Open Interest 6,262 40,096 +271  
Volatility Index(CBOE)
Nov23 231115 14.19 14.35 14.05 14.22 -0.05 82,508 0 -73,339  
Dec23 231127 13.90 14.20 13.85 13.95 +0.10 47,372 194,382 -5,562  
Jan24 231127 15.69 15.85 15.65 15.76 +0.12 30,181 100,868 +3,514  
Feb24 231127 16.40 16.55 16.37 16.51 +0.16 10,552 39,387 -398  
Total Volume and Open Interest 101,870 383,682 -561  
S & P 600(CME)
Dec23 231127 1172.40 1172.40 1163.90 1172.40 -4.40 0 717 -60  
Mar24 231127 1185.00 1185.00 1185.00 1185.00 -4.40        
Total Volume and Open Interest 0 717 -60  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231127 1810.20 1811.30 1789.00 1804.20 -6.80 96,277 549,246 +3,256 Hover/Click
Mar24 231127 1825.90 1827.80 1808.40 1823.00 -7.10 112 2,001 +22 Hover/Click
Jun24 231127 1842.10 1842.10 1829.00 1842.10 -7.00 0 10 +0 Hover/Click
Total Volume and Open Interest 96,389 551,257 +3,278  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231127 1810.00 1811.70 1788.90 1804.20 -6.80 31,513 21,638 +258 Hover/Click
Mar24 231127 1826.80 1828.70 1808.00 1823.00 -7.10 194 1,054 +14 Hover/Click
Jun24 231127 1842.10 1842.10 1830.00 1842.10 -7.00 13 136 +13 Hover/Click
Total Volume and Open Interest 31,720 22,828 +285  
Nikkei 225(CME)
Dec23 231127 33750 33820 33405 33535 -215 4,718 16,852 +205  
Mar24 231127 33710 33775 33380 33500 -215 10 152 -1  
Total Volume and Open Interest 4,728 17,004 +204  
Nikkei 225(SGX) Weekly Monthly
Dec23 231127 33625 33815 33395 33430 -170 22,688 130,882 +1,432  
Mar24 231127 33600 33630 33350 33350 -165 100 4,127 +40  
Jun24 231127 33365 33365 33110 33110 -165 0 2,800 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231127 33620 33815 33395 33440 -160 791,513 362,350 +3,763  
Mar24 231127 33545 33730 33310 33350 -170 57,356 35,843 +1,490  
Jun24 231127 33295 33465 33050 33090 -160 1,097 2,961 +142  
Total Volume and Open Interest 865,679 440,021 +5,642  
Nikkei 225(JPX)
Dec23 231127 33630 33810 33390 33440 -160 41,257 218,478 +360  
Mar24 231127 33540 33720 33320 33350 -170 1,531 20,966 +565  
Jun24 231127 33330 33400 33070 33090 -160 30 14,376 +256  
Total Volume and Open Interest 42,820 300,450 +1,182  
Nikkei 225(CME) Yen
Dec23 231127 33745 33815 33395 33525 -215 18,980 61,336 +1,858  
Mar24 231127 33665 33720 33320 33440 -220 3 4,662 +0  
Jun24 231127 33205 33205 33205 33205 -220        
Total Volume and Open Interest 18,983 65,999 +1,858  
Nikkei 225(CME) e-Mini Yen
Dec23 231127 33525 33525 33525 33525 -215        
Mar24 231127 33440 33440 33440 33440 -220 0 1 +0  
Jun24 231127 33205 33205 33205 33205 -220        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231127 7287.5 7317.0 7272.0 7274.0 -28.0 32,920 179,661 -841  
Jan24 231127 7314.5 7314.5 7295.5 7295.5 -28.0 0 13 +0  
Feb24 231127 7316.5 7316.5 7316.5 7316.5 -30.0        
Mar24 231127 7339.0 7339.0 7339.0 7339.0 -29.5 0 1 +0  
Jun24 231127 7236.0 7236.0 7236.0 7236.0 -31.0        
Sep24 231127 7294.5 7294.5 7294.5 7294.5 -32.0        
Total Volume and Open Interest 32,920 179,676 -841  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231127 17595 17705 17358 17562 -29 136,422 98,064 -13,920  
Dec23 231127 17670 17787 17436 17649 -22 47,255 47,843 +19,955  
Jan24 231127 17600 17733 17541 17733 -18 3 1,013 +3  
Total Volume and Open Interest 183,839 150,358 +5,996  
DAX(EUREX) Weekly Monthly
Dec23 231127 16061.0 16077.0 15993.0 16017.0 -57.0 37,242 60,101 +1,595  
Mar24 231127 16201.0 16230.0 16169.0 16186.0 -59.0 80 236 +33  
Jun24 231127 16422.0 16422.0 16422.0 16422.0 -58.0 0 14 +0  
Total Volume and Open Interest 37,322 60,412 +1,628  
Mini-DAX(EUREX)
Dec23 231127 16064.0 16077.0 15994.0 16017.0 -57.0 28,962 13,629 +602  
Mar24 231127 16208.0 16242.0 16160.0 16186.0 -59.0 34 237 +11  
Jun24 231127 16422.0 16422.0 16422.0 16422.0 -58.0 0 19 +0  
Total Volume and Open Interest 28,996 13,885 +613  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231127 4380 4386 4361 4366 -17 403,961 2,990,724 +46,242  
Mar24 231127 4408 4412 4396 4398 -18 9,025 62,220 +8,357  
Jun24 231127 4344 4344 4344 4344 -17 0 15,469 +0  
Total Volume and Open Interest 412,986 3,071,667 +54,599  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231127 10882 10888 10819 10839 -50 16,968 153,948 -461  
Mar24 231127 10801 10801 10780 10781 -51 6 1,476 +6  
Jun24 231127 10667 10667 10667 10667 -53 0 541 +0  
Total Volume and Open Interest 16,974 156,128 -455  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231127 7506.00 7514.50 7470.50 7483.00 -28.50 56,862 501,040 +1,815  
Mar24 231127 7493.50 7507.00 7493.50 7503.00 -28.50 10 2,684 +7  
Jun24 231127 7518.00 7518.00 7518.00 7518.00 -28.50 0 949 +0  
Total Volume and Open Interest 56,872 504,674 +1,822  
SPI 200(SFE) Weekly Monthly
Dec23 231127 7064.0 7089.0 7006.0 7008.0 -56.0 24,153 231,436 +3,119  
Mar24 231127 7032.0 7032.0 6983.0 6983.0 -56.0 1 76 -1  
Jun24 231127 6983.0 6983.0 6983.0 6983.0 -56.0 0 125 +0  
Total Volume and Open Interest 24,154 231,639 +3,118  
FTSE MIB(ISE)
Dec23 231127 29520.00 29545.00 29310.00 29412.00 -86.00 8,509 107,828 +278  
Mar24 231127 29650.00 29680.00 29540.00 29599.00 -84.00 30 2,474 +4  
Jun24 231127 29067.00 29067.00 29067.00 29067.00 -84.00 0 4 +0  
Total Volume and Open Interest 8,539 110,306 +282  
KOSPI 200(KFE)
Dec23 231127 334.35 336.70 333.30 334.20 -0.50 159,903 281,023 -245  
Mar24 231127 333.95 336.05 332.80 333.70 -0.40 1,007 27,247 +1  
Jun24 231127 334.95 334.95 333.70 334.05 -0.60 53 18,786 -180  
Total Volume and Open Interest 160,963 344,058 -423  
GSCI(CME) Weekly Monthly
Dec23 231127 552.40 554.90 549.05 549.65 -6.75 1 559 +0  
Jan24 231127 547.15 547.15 547.15 547.15 -6.75        
Feb24 231127 549.65 549.65 549.65 549.65 -1.75        
Total Volume and Open Interest 1 559 +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

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!