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 01, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241101 984.25 997.25 978.25 982.50 unch       Hover/Click
Jan25 241101 995.50 1008.75 988.75 993.75 -0.75       Hover/Click
Mar25 241101 1010.50 1023.50 1004.00 1008.25 -1.25       Hover/Click
May25 241101 1026.75 1039.25 1020.50 1025.00 -1.00       Hover/Click
Jul25 241101 1038.75 1051.50 1033.25 1038.00 -0.75       Hover/Click
Aug25 241101 1041.75 1052.00 1035.00 1039.25 -1.00       Hover/Click
Sep25 241101 1033.75 1043.25 1027.00 1031.25 -1.00       Hover/Click
Nov25 241101 1032.25 1044.00 1028.00 1032.25 -0.75       Hover/Click
Jan26 241101 1041.75 1054.25 1038.75 1042.75 -1.25       Hover/Click
Mar26 241101 1047.75 1058.00 1042.75 1046.50 -1.50       Hover/Click
May26 241101 1054.25 1063.00 1050.25 1053.00 -1.50       Hover/Click
Jul26 241101 1070.00 1071.75 1058.00 1061.00 -1.25       Hover/Click
Aug26 241101 1057.50 1057.50 1057.50 1057.50 -1.00       Hover/Click
Sep26 241101 1045.50 1045.50 1045.50 1045.50 -0.75       Hover/Click
Total Volume and Open Interest        
Soybean Meal(CBOT) Weekly Monthly
Dec24 241101 299.60 301.00 293.80 295.30 -4.20       Hover/Click
Jan25 241101 301.30 302.60 296.00 297.10 -4.20       Hover/Click
Mar25 241101 303.80 305.20 299.40 300.20 -3.80       Hover/Click
May25 241101 307.90 309.20 303.60 304.30 -3.70       Hover/Click
Jul25 241101 312.40 313.80 308.40 308.90 -3.50       Hover/Click
Aug25 241101 313.40 314.70 309.50 309.90 -3.50       Hover/Click
Sep25 241101 313.80 315.10 309.90 310.20 -3.60       Hover/Click
Oct25 241101 313.00 314.40 309.30 309.50 -3.80       Hover/Click
Dec25 241101 315.50 317.00 311.80 312.00 -3.90       Hover/Click
Jan26 241101 315.50 318.00 312.90 313.10 -4.10       Hover/Click
Total Volume and Open Interest        
Soybean Oil(CBOT) Weekly Monthly
Dec24 241101 45.42 46.65 45.41 46.30 +1.16       Hover/Click
Jan25 241101 45.28 46.47 45.27 46.06 +0.99       Hover/Click
Mar25 241101 45.35 46.48 45.35 46.12 +0.97       Hover/Click
May25 241101 45.48 46.57 45.44 46.25 +0.94       Hover/Click
Jul25 241101 45.59 46.61 45.57 46.35 +0.91       Hover/Click
Aug25 241101 45.42 46.32 45.37 46.10 +0.87       Hover/Click
Sep25 241101 45.04 45.95 45.04 45.80 +0.87       Hover/Click
Oct25 241101 44.64 45.53 44.64 45.46 +0.90       Hover/Click
Dec25 241101 44.65 45.53 44.53 45.42 +0.95       Hover/Click
Jan26 241101 44.55 45.51 44.55 45.42 +0.95       Hover/Click
Total Volume and Open Interest        
Canola(WCE) Weekly Monthly
Nov24 241101 640.0 642.3 631.2 631.2 -4.5       Hover/Click
Jan25 241101 648.6 659.0 639.3 645.9 -4.5       Hover/Click
Mar25 241101 659.0 668.4 649.3 656.5 -3.0       Hover/Click
May25 241101 663.9 675.1 656.4 663.7 -2.5       Hover/Click
Jul25 241101 666.9 677.5 660.5 667.2 -1.7       Hover/Click
Nov25 241101 638.9 647.1 634.0 640.6 +0.4       Hover/Click
Total Volume and Open Interest        
Corn(CBOT) Weekly Monthly
Dec24 241101 410.75 415.75 410.50 414.50 +3.75       Hover/Click
Mar25 241101 425.75 431.00 425.50 429.25 +3.25       Hover/Click
May25 241101 434.50 439.50 434.25 437.25 +2.75       Hover/Click
Jul25 241101 439.25 444.50 439.25 442.25 +2.50       Hover/Click
Sep25 241101 435.25 438.50 434.50 436.00 +0.75       Hover/Click
Dec25 241101 440.00 443.50 439.50 441.00 +0.25       Hover/Click
Mar26 241101 451.75 454.00 450.50 451.25 -0.25       Hover/Click
May26 241101 457.75 460.00 456.50 457.50 unch       Hover/Click
Jul26 241101 461.25 463.75 460.50 461.25 +0.25       Hover/Click
Sep26 241101 449.50 450.25 449.50 449.50 unch       Hover/Click
Total Volume and Open Interest        
Wheat(CBOT) Weekly Monthly
Dec24 241101 571.50 577.75 564.25 568.00 -2.50       Hover/Click
Mar25 241101 591.25 597.00 583.75 587.75 -2.50       Hover/Click
May25 241101 603.25 607.75 595.50 599.25 -2.25       Hover/Click
Jul25 241101 607.00 612.25 601.75 605.75 -1.25       Hover/Click
Sep25 241101 619.50 623.25 613.25 617.75 -0.75       Hover/Click
Dec25 241101 634.00 638.00 628.50 633.25 -0.50       Hover/Click
Total Volume and Open Interest        
Wheat(KCBT) Weekly Monthly
Dec24 241101 570.00 575.25 563.00 566.75 -2.50       Hover/Click
Mar25 241101 583.00 588.50 576.50 580.25 -2.75       Hover/Click
May25 241101 596.25 598.75 587.00 590.75 -2.75       Hover/Click
Jul25 241101 602.50 607.50 596.25 600.25 -2.25       Hover/Click
Sep25 241101 614.25 618.25 607.50 611.50 -2.00       Hover/Click
Dec25 241101 629.00 632.50 623.00 626.50 -1.75       Hover/Click
Mar26 241101 638.50 640.75 634.50 637.50 -1.75       Hover/Click
Total Volume and Open Interest        
Wheat(MGE) Weekly Monthly
Dec24 241101 604.25 609.75 596.00 599.75 -4.50       Hover/Click
Mar25 241101 628.25 633.25 620.75 623.25 -5.00       Hover/Click
May25 241101 641.25 645.25 633.00 634.50 -5.75       Hover/Click
Jul25 241101 648.25 652.50 641.00 642.25 -6.50       Hover/Click
Sep25 241101 660.50 660.50 650.00 650.00 -6.75       Hover/Click
Dec25 241101 662.25 662.25 662.25 662.25 -7.00       Hover/Click
Total Volume and Open Interest        
Oats(CBOT) Weekly Monthly
Dec24 241101 394.50 400.50 394.25 399.25 +4.75       Hover/Click
Mar25 241101 395.75 399.00 394.00 399.00 +4.50       Hover/Click
May25 241101 392.00 399.75 392.00 398.25 +3.50       Hover/Click
Jul25 241101 398.00 398.00 398.00 398.00 +3.50       Hover/Click
Total Volume and Open Interest        
Rough Rice(CBOT) Weekly Monthly
Nov24 241101 14.81 14.85 14.81 14.82 +0.13       Hover/Click
Jan25 241101 14.78 14.85 14.73 14.81 +0.11       Hover/Click
Mar25 241101 15.02 15.06 15.02 15.05 +0.09       Hover/Click
May25 241101 15.28 15.28 15.28 15.28 +0.09       Hover/Click
Total Volume and Open Interest        
Live Cattle(CME) Weekly Monthly
Dec24 241101 186.185 186.600 184.450 185.935 -0.365       Hover/Click
Feb25 241101 186.650 187.250 185.100 186.900 +0.115       Hover/Click
Apr25 241101 187.300 188.050 185.935 187.700 +0.350       Hover/Click
Jun25 241101 181.035 181.750 179.700 181.300 +0.265       Hover/Click
Aug25 241101 178.630 179.435 177.450 178.800 +0.100       Hover/Click
Oct25 241101 179.880 180.500 178.550 179.800 +0.050       Hover/Click
Total Volume and Open Interest        
Feeder Cattle(CME) Weekly Monthly
Nov24 241101 246.000 247.500 243.650 246.880 +1.500       Hover/Click
Jan25 241101 241.630 243.950 239.500 243.200 +1.870       Hover/Click
Mar25 241101 239.650 241.880 237.800 241.150 +2.070       Hover/Click
Apr25 241101 240.600 242.850 239.000 242.000 +1.900       Hover/Click
May25 241101 241.330 243.100 239.435 242.185 +1.585       Hover/Click
Aug25 241101 246.700 248.300 245.000 247.200 +1.100       Hover/Click
Sep25 241101 245.900 247.130 244.000 246.380 +1.500       Hover/Click
Total Volume and Open Interest        
Lean Hogs(CME) Weekly Monthly
Dec24 241101 84.530 85.080 83.880 84.080 +0.280       Hover/Click
Feb25 241101 85.480 86.430 85.230 86.030 +0.830       Hover/Click
Apr25 241101 88.150 89.080 88.130 88.900 +0.800       Hover/Click
May25 241101 91.250 91.800 91.100 91.700 +0.600        
Jun25 241101 97.730 98.400 97.650 98.330 +0.680       Hover/Click
Jul25 241101 97.500 98.330 97.500 98.250 +0.600       Hover/Click
Aug25 241101 95.900 96.450 95.850 96.380 +0.480       Hover/Click
Oct25 241101 80.030 80.150 80.000 80.100 +0.070       Hover/Click
Total Volume and Open Interest        
Class III Milk(CME) Weekly Monthly
Nov24 241101 20.20 20.30 20.14 20.25 +0.13       Hover/Click
Dec24 241101 19.63 19.79 19.55 19.68 +0.22       Hover/Click
Jan25 241101 19.63 19.71 19.58 19.69 +0.10       Hover/Click
Feb25 241101 19.72 19.75 19.63 19.70 +0.14       Hover/Click
Mar25 241101 19.64 19.69 19.60 19.66 +0.07       Hover/Click
Apr25 241101 19.45 19.55 19.40 19.50 +0.11       Hover/Click
May25 241101 19.26 19.40 19.26 19.40 +0.08       Hover/Click
Jun25 241101 19.26 19.37 19.26 19.37 +0.05       Hover/Click
Jul25 241101 19.26 19.41 19.26 19.41 +0.05       Hover/Click
Aug25 241101 19.36 19.46 19.36 19.46 +0.04       Hover/Click
Sep25 241101 19.45 19.50 19.45 19.50 +0.02       Hover/Click
Oct25 241101 19.48 19.58 19.48 19.51 +0.02       Hover/Click
Nov25 241101 19.39 19.46 19.39 19.39 +0.01       Hover/Click
Total Volume and Open Interest        
Cocoa(ICE) Weekly Monthly
Dec24 241101 7334 7490 7261 7341 +7       Hover/Click
Mar25 241101 6890 7034 6836 6950 +60       Hover/Click
May25 241101 6564 6704 6509 6628 +63       Hover/Click
Jul25 241101 6248 6423 6235 6360 +75       Hover/Click
Sep25 241101 5919 6089 5913 6042 +86       Hover/Click
Dec25 241101 5552 5680 5552 5647 +96       Hover/Click
Mar26 241101 5370 5402 5333 5374 +86       Hover/Click
Total Volume and Open Interest        
Coffee "C"(ICE) Weekly Monthly
Dec24 241101 246.30 249.25 241.30 242.95 -2.95       Hover/Click
Mar25 241101 245.55 248.55 240.80 242.40 -3.10       Hover/Click
May25 241101 244.45 247.30 239.65 241.35 -3.10       Hover/Click
Jul25 241101 242.75 245.05 237.50 239.20 -2.95       Hover/Click
Sep25 241101 239.35 242.05 234.70 236.45 -2.85       Hover/Click
Dec25 241101 234.80 237.45 230.10 231.95 -2.70       Hover/Click
Total Volume and Open Interest        
Orange Juice(ICE) Weekly Monthly
Nov24 241101 540.00 543.80 529.00 543.80 +14.05       Hover/Click
Jan25 241101 487.95 492.25 480.80 488.40 +0.90       Hover/Click
Mar25 241101 478.00 478.00 471.00 475.40 -1.70       Hover/Click
May25 241101 466.50 466.50 466.50 466.50 -1.95       Hover/Click
Jul25 241101 456.80 456.80 456.80 456.80 -0.65       Hover/Click
Sep25 241101 446.90 446.90 446.90 446.90 -0.65       Hover/Click
Total Volume and Open Interest        
Sugar #11(ICE) Weekly Monthly
Mar25 241101 22.79 23.00 21.97 22.07 -0.67       Hover/Click
May25 241101 21.06 21.25 20.39 20.50 -0.55       Hover/Click
Jul25 241101 20.06 20.24 19.48 19.60 -0.47       Hover/Click
Oct25 241101 19.76 19.94 19.25 19.36 -0.43       Hover/Click
Mar26 241101 19.78 19.95 19.34 19.43 -0.39       Hover/Click
May26 241101 18.50 18.68 18.15 18.23 -0.33       Hover/Click
Jul26 241101 17.95 18.06 17.59 17.65 -0.29       Hover/Click
Oct26 241101 17.88 17.93 17.51 17.56 -0.27       Hover/Click
Mar27 241101 18.12 18.12 17.74 17.78 -0.24       Hover/Click
Total Volume and Open Interest        
London Cocoa(LCE) Weekly Monthly
Dec24 241101 5861 5937 5784 5871 +25       Hover/Click
Mar25 241101 5369 5468 5312 5435 +76       Hover/Click
May25 241101 5088 5129 4988 5093 +57       Hover/Click
Jul25 241101 4822 4863 4735 4822 +50       Hover/Click
Sep25 241101 4473 4548 4440 4500 +43       Hover/Click
Dec25 241101 4136 4202 4122 4155 +43       Hover/Click
Mar26 241101 3928 3971 3928 3943 +38       Hover/Click
Total Volume and Open Interest        
London Sugar(LCE) Weekly Monthly
Dec24 241101 576.10 583.60 557.00 558.00 -18.50       Hover/Click
Mar25 241101 584.80 592.40 568.10 569.80 -15.40       Hover/Click
May25 241101 578.00 583.00 562.00 564.50 -13.90       Hover/Click
Aug25 241101 559.40 563.00 545.90 548.10 -11.60       Hover/Click
Oct25 241101 544.80 547.00 535.00 535.00 -9.00       Hover/Click
Total Volume and Open Interest        
Cotton(ICE) Weekly Monthly
Dec24 241101 69.61 71.40 69.40 70.17 +0.60       Hover/Click
Mar25 241101 71.98 73.55 71.72 72.33 +0.50       Hover/Click
May25 241101 73.64 74.99 73.40 73.83 +0.37       Hover/Click
Jul25 241101 74.93 76.04 74.66 75.04 +0.29       Hover/Click
Oct25 241101 74.00 74.20 73.75 73.75 +0.02       Hover/Click
Dec25 241101 72.33 73.09 72.33 72.53 +0.08       Hover/Click
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
Dec24 241101 70.44 71.45 69.32 69.48 +0.22       Hover/Click
Jan25 241101 69.96 70.95 68.90 69.08 +0.27       Hover/Click
Feb25 241101 69.60 70.51 68.58 68.76 +0.31       Hover/Click
Mar25 241101 69.30 70.21 68.34 68.52 +0.33       Hover/Click
Apr25 241101 69.07 69.95 68.16 68.35 +0.34       Hover/Click
May25 241101 68.89 69.73 68.01 68.20 +0.34       Hover/Click
Jun25 241101 68.75 69.55 67.84 68.04 +0.34       Hover/Click
Jul25 241101 68.55 69.33 67.67 67.87 +0.34       Hover/Click
Aug25 241101 68.51 69.06 67.64 67.69 +0.35       Hover/Click
Sep25 241101 68.21 68.89 67.37 67.48 +0.31       Hover/Click
Oct25 241101 67.98 68.63 67.25 67.32 +0.34       Hover/Click
Nov25 241101 67.78 68.25 67.04 67.15 +0.31       Hover/Click
Dec25 241101 67.56 68.35 66.77 67.01 +0.32       Hover/Click
Jan26 241101 67.83 67.83 66.79 66.82 +0.31       Hover/Click
Feb26 241101 66.65 67.47 66.65 66.65 +0.31       Hover/Click
Mar26 241101 67.20 67.56 66.44 66.50 +0.31       Hover/Click
Total Volume and Open Interest        
e-miNY Crude Oil(NYM)
Dec24 241101 70.600 71.425 69.300 69.500 +0.250        
Jan25 241101 70.025 70.950 68.900 69.075 +0.275        
Feb25 241101 70.375 70.475 68.600 68.750 +0.300        
Mar25 241101 70.150 70.150 68.500 68.525 +0.325        
Apr25 241101 69.300 69.400 68.325 68.350 +0.350        
May25 241101 69.500 69.500 68.200 68.200 +0.350        
Jun25 241101 68.050 68.450 68.050 68.050 +0.350        
Jul25 241101 67.875 68.300 67.875 67.875 +0.350        
Aug25 241101 67.700 67.950 67.700 67.700 +0.350        
Sep25 241101 67.850 67.850 67.500 67.500 +0.325        
Total Volume and Open Interest        
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241101 226.49 229.00 222.54 223.42 -0.05       Hover/Click
Jan25 241101 226.80 229.62 223.42 224.24 +0.07       Hover/Click
Feb25 241101 227.25 229.61 223.67 224.48 +0.28       Hover/Click
Mar25 241101 225.97 228.61 222.76 223.57 +0.35       Hover/Click
Apr25 241101 225.06 227.38 221.60 222.44 +0.40       Hover/Click
May25 241101 224.37 226.63 221.04 221.77 +0.40       Hover/Click
Jun25 241101 224.24 226.27 220.78 221.47 +0.37       Hover/Click
Jul25 241101 224.48 226.84 221.48 222.14 +0.38       Hover/Click
Aug25 241101 225.12 227.52 222.21 222.91 +0.38       Hover/Click
Sep25 241101 227.83 228.38 223.20 223.88 +0.40       Hover/Click
Oct25 241101 226.94 228.52 224.73 224.81 +0.39       Hover/Click
Nov25 241101 227.38 227.38 225.44 225.44 +0.40       Hover/Click
Dec25 241101 228.24 230.09 225.18 225.87 +0.44       Hover/Click
Jan26 241101 228.30 228.58 226.51 226.51 +0.50       Hover/Click
Total Volume and Open Interest        
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241101 200.10 202.44 196.33 196.65 -0.73       Hover/Click
Jan25 241101 198.44 200.31 194.64 195.01 -0.36       Hover/Click
Feb25 241101 198.60 200.63 195.22 195.58 -0.16       Hover/Click
Mar25 241101 200.56 202.27 196.92 197.28 -0.13       Hover/Click
Apr25 241101 218.16 219.86 214.98 215.39 +0.29       Hover/Click
May25 241101 217.90 220.11 215.37 215.74 +0.37       Hover/Click
Jun25 241101 216.69 218.84 214.12 214.50 +0.37       Hover/Click
Jul25 241101 216.82 216.82 212.43 212.67 +0.37       Hover/Click
Aug25 241101 212.98 214.37 210.25 210.40 +0.37       Hover/Click
Sep25 241101 211.70 211.70 207.40 207.53 +0.37       Hover/Click
Total Volume and Open Interest        
e-miNY RBOB Gasoline(NYM)
Dec24 241101 196.65 196.65 196.65 196.65 -0.73        
Jan25 241101 195.01 195.01 195.01 195.01 -0.36        
Feb25 241101 195.58 195.58 195.58 195.58 -0.16        
Mar25 241101 197.28 197.28 197.28 197.28 -0.13        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec24 241101 2.702 2.724 2.632 2.663 -0.044       Hover/Click
Jan25 241101 2.965 2.983 2.908 2.936 -0.032       Hover/Click
Feb25 241101 2.877 2.899 2.828 2.852 -0.036       Hover/Click
Mar25 241101 2.668 2.687 2.616 2.639 -0.035       Hover/Click
Apr25 241101 2.621 2.644 2.577 2.604 -0.028       Hover/Click
May25 241101 2.717 2.727 2.664 2.692 -0.025       Hover/Click
Jun25 241101 2.882 2.885 2.826 2.852 -0.024       Hover/Click
Jul25 241101 3.040 3.052 2.993 3.018 -0.024       Hover/Click
Aug25 241101 3.083 3.092 3.033 3.056 -0.025       Hover/Click
Sep25 241101 3.059 3.069 3.008 3.031 -0.026       Hover/Click
Oct25 241101 3.144 3.145 3.084 3.107 -0.026       Hover/Click
Nov25 241101 3.404 3.428 3.369 3.392 -0.025       Hover/Click
Dec25 241101 3.852 3.852 3.797 3.822 -0.017       Hover/Click
Jan26 241101 4.094 4.094 4.034 4.057 -0.024       Hover/Click
Feb26 241101 3.868 3.890 3.845 3.866 -0.018       Hover/Click
Mar26 241101 3.438 3.457 3.426 3.452 -0.001       Hover/Click
Total Volume and Open Interest        
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241101 74.11 74.94 72.89 73.10 +0.29       Hover/Click
Feb25 241101 73.71 74.50 72.51 72.73 +0.28       Hover/Click
Mar25 241101 73.40 74.18 72.27 72.49 +0.29       Hover/Click
Apr25 241101 73.26 73.96 72.12 72.33 +0.29       Hover/Click
May25 241101 73.11 73.81 71.99 72.21 +0.29       Hover/Click
Jun25 241101 72.88 73.66 71.87 72.08 +0.28       Hover/Click
Jul25 241101 72.80 73.46 71.73 71.95 +0.28       Hover/Click
Aug25 241101 72.46 73.28 71.59 71.80 +0.27       Hover/Click
Sep25 241101 72.36 73.10 71.42 71.65 +0.27       Hover/Click
Oct25 241101 72.13 72.87 71.27 71.49 +0.27       Hover/Click
Nov25 241101 71.99 72.74 71.14 71.34 +0.26       Hover/Click
Dec25 241101 71.88 72.63 70.97 71.20 +0.26       Hover/Click
Jan26 241101 71.04 71.04 71.04 71.04 +0.26       Hover/Click
Feb26 241101 70.88 70.88 70.88 70.88 +0.25       Hover/Click
Total Volume and Open Interest        
Gas Oil(ICE) Weekly Monthly
Nov24 241101 681.00 689.25 666.25 672.00 +3.00       Hover/Click
Dec24 241101 680.00 687.75 666.25 671.75 +3.50       Hover/Click
Jan25 241101 678.25 685.25 665.75 670.50 +3.50       Hover/Click
Feb25 241101 677.75 685.00 666.25 670.75 +3.50       Hover/Click
Mar25 241101 677.75 684.75 666.25 671.00 +4.00       Hover/Click
Apr25 241101 676.00 682.75 664.75 669.50 +4.25       Hover/Click
May25 241101 673.25 681.75 665.50 668.50 +4.00       Hover/Click
Jun25 241101 673.50 680.75 663.25 667.75 +4.00       Hover/Click
Jul25 241101 674.00 681.25 664.75 668.50 +3.75       Hover/Click
Aug25 241101 674.25 682.00 665.75 669.50 +3.75       Hover/Click
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241101 70.63 71.43 69.33 69.49 +0.23       Hover/Click
Jan25 241101 70.16 70.94 68.91 69.08 +0.27       Hover/Click
Feb25 241101 69.57 70.52 68.68 68.76 +0.31       Hover/Click
Mar25 241101 69.28 70.21 68.47 68.52 +0.33       Hover/Click
Apr25 241101 69.15 69.97 68.32 68.35 +0.34       Hover/Click
May25 241101 68.86 69.76 68.17 68.20 +0.34       Hover/Click
Jun25 241101 68.67 69.50 67.98 68.04 +0.34       Hover/Click
Jul25 241101 68.57 68.95 67.80 67.87 +0.34       Hover/Click
Aug25 241101 68.61 68.61 67.61 67.69 +0.35       Hover/Click
Sep25 241101 68.49 68.49 67.49 67.49 +0.32       Hover/Click
Oct25 241101 67.32 67.32 67.32 67.32 +0.33       Hover/Click
Nov25 241101 68.08 68.08 67.15 67.15 +0.31       Hover/Click
Dec25 241101 67.62 68.00 67.01 67.01 +0.32       Hover/Click
Jan26 241101 66.82 66.82 66.82 66.82 +0.31       Hover/Click
Feb26 241101 66.65 66.65 66.65 66.65 +0.31       Hover/Click
Mar26 241101 66.50 66.50 66.50 66.50 +0.31       Hover/Click
Total Volume and Open Interest        
US Dollar Index(ICE) Weekly Monthly
Dec24 241101 103.800 104.265 103.445 104.202 +0.325       Hover/Click
Mar25 241101 103.430 103.860 103.235 103.832 +0.330       Hover/Click
Jun25 241101 103.522 103.522 103.522 103.522 +0.330       Hover/Click
Total Volume and Open Interest        
Australian Dollar(CME) Weekly Monthly
Dec24 241101 65.85 65.94 65.57 65.63 -0.15       Hover/Click
Mar25 241101 65.87 65.94 65.59 65.64 -0.16       Hover/Click
Jun25 241101 65.82 65.87 65.60 65.62 -0.15       Hover/Click
Total Volume and Open Interest        
British Pound(CME) Weekly Monthly
Dec24 241101 128.95 129.80 128.85 129.25 +0.44       Hover/Click
Mar25 241101 128.94 129.70 128.87 129.19 +0.43       Hover/Click
Jun25 241101 129.13 129.13 129.13 129.13 +0.43       Hover/Click
Total Volume and Open Interest        
Canadian Dollar(CME) Weekly Monthly
Dec24 241101 71.89 72.03 71.74 71.77 -0.23       Hover/Click
Mar25 241101 72.13 72.26 71.98 72.01 -0.24       Hover/Click
Jun25 241101 72.43 72.43 72.24 72.24 -0.23       Hover/Click
Sep25 241101 72.45 72.45 72.45 72.45 -0.23       Hover/Click
Total Volume and Open Interest        
Japanese Yen(CME) Weekly Monthly
Dec24 241101 66.14 66.24 65.66 65.73 -0.40       Hover/Click
Mar25 241101 66.95 66.99 66.43 66.48 -0.41       Hover/Click
Jun25 241101 67.37 67.64 67.15 67.15 -0.40       Hover/Click
Total Volume and Open Interest        
Swiss Franc(CME) Weekly Monthly
Dec24 241101 116.32 116.39 115.32 115.42 -0.85       Hover/Click
Mar25 241101 116.93 117.55 116.53 116.61 -0.85       Hover/Click
Jun25 241101 117.75 118.67 117.75 117.75 -0.85       Hover/Click
Total Volume and Open Interest        
EuroFX(CME) Weekly Monthly
Dec24 241101 109.01 109.25 108.51 108.58 -0.32       Hover/Click
Mar25 241101 109.49 109.70 108.97 109.04 -0.33       Hover/Click
Jun25 241101 109.99 110.08 109.54 109.54 -0.33       Hover/Click
Total Volume and Open Interest        
Mexican Peso(CME) Weekly Monthly
Dec24 241101 495.25 498.25 488.88 489.75 -6.13       Hover/Click
Mar25 241101 485.75 490.75 482.25 482.75 -6.00       Hover/Click
Total Volume and Open Interest        
New Zealand Dollar(CME) Weekly Monthly
Dec24 241101 59.8000 60.0200 59.6100 59.6700 -0.0400       Hover/Click
Mar25 241101 59.7700 60.0600 59.6900 59.7400 -0.0400       Hover/Click
Total Volume and Open Interest        
Brazilian Real(CME) Weekly Monthly
Dec24 241101 172.45 172.95 169.70 169.80 -2.65       Hover/Click
Jan25 241101 171.25 172.35 169.15 169.25 -2.70        
Feb25 241101 170.80 170.80 168.55 168.55 -2.65        
Mar25 241101 167.80 167.80 167.80 167.80 -2.65       Hover/Click
Total Volume and Open Interest        
Bitcoin RR(CME) Weekly Monthly
Nov24 241101 70885 72190 69230 69730 -735       Hover/Click
Dec24 241101 71270 72695 69730 70235 -745       Hover/Click
Jan25 241101 71920 73265 70340 70815 -755       Hover/Click
Feb25 241101 71505 73770 70870 71310 -775       Hover/Click
Mar25 241101 71855 74245 71445 71855 -765       Hover/Click
Total Volume and Open Interest        
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241101 118~000 118~250 116~160 116~260 -1~050       Hover/Click
Mar25 241101 118~100 118~300 116~200 117~000 -1~060       Hover/Click
Jun25 241101 117~090 118~190 117~090 117~090 -1~000       Hover/Click
Total Volume and Open Interest        
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241101 110~135 110~300 109~275 110~010 -0~140       Hover/Click
Mar25 241101 110~210 111~045 110~010 110~065 -0~150       Hover/Click
Jun25 241101 110~120 111~020 110~120 110~120 -0~135       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241101 107~066 107~196 106~290 107~004 -0~070       Hover/Click
Mar25 241101 107~150 107~260 107~040 107~066 -0~076       Hover/Click
Jun25 241101 107~152 107~152 107~152 107~152 -0~076       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241101 102~304 103~050 102~262 102~286 -0~023       Hover/Click
Mar25 241101 103~060 103~133 103~034 103~044 -0~025       Hover/Click
Jun25 241101 103~154 103~154 103~154 103~154 -0~025       Hover/Click
Total Volume and Open Interest        
3-Mth SOFR(CME) Weekly Monthly
Dec24 241101 95.415 95.430 95.400 95.420 +0.020        
Mar25 241101 95.640 95.705 95.630 95.680 +0.040        
Jun25 241101 95.825 95.895 95.790 95.855 +0.045        
Sep25 241101 95.905 96.005 95.875 95.945 +0.045        
Dec25 241101 95.955 96.050 95.910 95.985 +0.045        
Mar26 241101 95.940 96.060 95.910 95.985 +0.045        
Jun26 241101 95.960 96.065 95.915 95.995 +0.050        
Sep26 241101 95.965 96.080 95.930 96.010 +0.050        
Dec26 241101 96.000 96.105 95.965 96.035 +0.045        
Mar27 241101 96.030 96.130 95.995 96.060 +0.040        
Jun27 241101 96.055 96.150 96.020 96.080 +0.035        
Sep27 241101 96.075 96.165 96.040 96.095 +0.030        
Dec27 241101 96.090 96.180 96.055 96.105 +0.025        
Mar28 241101 96.105 96.190 96.070 96.115 +0.020        
Jun28 241101 96.115 96.195 96.075 96.120 +0.010        
Sep28 241101 96.125 96.190 96.090 96.125 +0.005        
Dec28 241101 96.125 96.190 96.090 96.125 unch        
Mar29 241101 96.145 96.185 96.090 96.120 -0.005        
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Dec24 241101 125~16 126~14 123~13 123~29 -1~23        
Mar25 241101 125~21 126~15 123~16 123~31 -1~23        
Jun25 241101 125~05 125~05 125~05 125~05 -1~23        
Total Volume and Open Interest        
Ultra 10-Yr T-Note(CBOT)
Dec24 241101 113~230 114~100 112~265 113~020 -0~220        
Mar25 241101 113~240 114~180 113~030 113~115 -0~240        
Jun25 241101 113~225 113~225 113~225 113~225 -0~240        
Total Volume and Open Interest        
30 Day Federal Funds(CBOT)
Nov24 241101 95.350 95.363 95.340 95.357 +0.007        
Dec24 241101 95.490 95.515 95.470 95.505 +0.015        
Jan25 241101 95.610 95.655 95.590 95.635 +0.020        
Feb25 241101 95.755 95.815 95.715 95.760 unch        
Mar25 241101 95.820 95.890 95.790 95.820 -0.005        
Apr25 241101 95.915 96.010 95.895 95.915 -0.015        
Total Volume and Open Interest        
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241101 143.99 144.16 143.86 144.15 +0.14 2,099 7,612 -803 Hover/Click
Mar25 241101 143.49 143.49 143.49 143.49 +0.16 0 5 +0 Hover/Click
Jun25 241101 142.93 142.93 142.93 142.93 +0.16       Hover/Click
Total Volume and Open Interest 2,099 7,617 -803  
Euro-Buxl(EUREX)
Dec24 241101 132.08 132.62 130.86 131.32 -1.04 201,208 228,174 +12,794  
Mar25 241101 131.56 131.68 131.06 131.30 -1.04 69 337 +60  
Jun25 241101 131.30 131.30 131.30 131.30 -0.86        
Total Volume and Open Interest 201,277 228,511 +12,854  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241101 131.66 132.19 131.45 131.64 -0.16 1,861,231 1,741,371 +91,499 Hover/Click
Mar25 241101 132.95 133.55 132.90 133.10 -0.17 542 1,427 +442 Hover/Click
Jun25 241101 132.45 132.45 132.45 132.45 +0.10       Hover/Click
Total Volume and Open Interest 1,861,773 1,742,798 +91,941  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241101 118.10 118.44 118.01 118.19 +0.04 1,386,498 1,588,428 +70,342 Hover/Click
Mar25 241101 117.62 117.68 117.51 117.51 +0.04 174 1,074 +173 Hover/Click
Jun25 241101 119.46 119.46 119.46 119.46 +0.17       Hover/Click
Total Volume and Open Interest 1,386,672 1,589,502 +70,515  
Euro-Schatz(EUREX)
Dec24 241101 106.54 106.67 106.51 106.60 +0.06 1,346,470 2,574,516 +83,939  
Mar25 241101 106.82 106.82 106.82 106.82 +0.06 120 179 +109  
Jun25 241101 107.64 107.64 107.64 107.64 +0.10        
Total Volume and Open Interest 1,346,590 2,574,695 +84,048  
3-Mth Euribor(EUREX)
Dec24 241101 97.170 97.190 97.170 97.180 +0.010 6,022 21,920 -46  
Mar25 241101 97.645 97.670 97.635 97.660 +0.020 1,168 15,438 +62  
Jun25 241101 97.865 97.905 97.850 97.885 +0.040 1,340 11,805 +76  
Total Volume and Open Interest 11,226 118,102 +468  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241101 93~27 94~23 93~14 93~30 -0~03       Hover/Click
Mar25 241101 93~31 93~31 93~31 93~31 -0~04       Hover/Click
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241101 97.170 97.195 97.160 97.175 +0.010        
Mar25 241101 97.655 97.695 97.630 97.655 +0.020        
Jun25 241101 97.870 97.930 97.845 97.880 +0.035        
Total Volume and Open Interest        
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241101 95.61 95.63 95.61 95.63 +0.01 45,849 299,833 -13,828  
Mar25 241101 95.71 95.73 95.69 95.73 +0.01 33,699 256,242 +3,971  
Jun25 241101 95.86 95.87 95.81 95.87 +0.01 38,808 172,703 +3,119  
Sep25 241101 95.98 95.98 95.92 95.98 unch 20,757 177,488 +550  
Dec25 241101 96.08 96.08 96.02 96.08 unch 22,221 171,447 +671  
Mar26 241101 96.15 96.15 96.09 96.15 unch 14,181 133,150 -815  
Jun26 241101 96.15 96.16 96.10 96.15 -0.01 6,673 84,614 +1,944  
Sep26 241101 96.14 96.15 96.08 96.13 -0.01 2,807 42,271 +330  
Dec26 241101 96.09 96.10 96.05 96.09 -0.01 111 9,676 -14  
Mar27 241101 96.06 96.06 96.04 96.04 -0.02 1 2,916 +0  
Total Volume and Open Interest 185,113 1,351,798 -4,071  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241101 95.49 95.50 95.42 95.45 -0.04 276,956 1,070,566 +11,835  
Mar25 241101 95.45 95.45 95.45 95.45 -0.04        
Total Volume and Open Interest 276,956 1,070,566 +11,835  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241101 96.00 96.00 95.92 95.96 -0.03 389,864 869,910 -3,522  
Mar25 241101 95.96 95.96 95.96 95.96 -0.03        
Total Volume and Open Interest 389,864 869,910 -3,522  
Gold(CMX) Weekly Monthly
Dec24 241101 2754.0 2772.4 2742.6 2749.2 -0.1       Hover/Click
Feb25 241101 2778.6 2797.0 2767.7 2773.9 -0.1       Hover/Click
Apr25 241101 2801.3 2815.6 2788.5 2794.5 unch       Hover/Click
Jun25 241101 2822.1 2836.8 2810.0 2815.7 +0.2       Hover/Click
Aug25 241101 2842.7 2857.0 2834.3 2834.3 -0.7       Hover/Click
Oct25 241101 2862.6 2875.2 2849.5 2853.7 -1.1       Hover/Click
Dec25 241101 2882.1 2895.8 2868.3 2873.0 -1.1       Hover/Click
Feb26 241101 2892.7 2900.0 2892.7 2892.7 -1.1       Hover/Click
Apr26 241101 2910.6 2910.6 2910.6 2910.6 -1.1       Hover/Click
Jun26 241101 2929.5 2929.5 2929.5 2929.5 -1.1       Hover/Click
Aug26 241101 2950.8 2950.8 2950.8 2950.8 -1.1       Hover/Click
Total Volume and Open Interest        
Silver(CMX) Weekly Monthly
Dec24 241101 3279.5 3325.0 3246.0 3268.1 -11.5       Hover/Click
Mar25 241101 3322.0 3368.0 3290.5 3312.4 -11.5       Hover/Click
May25 241101 3352.0 3395.0 3323.0 3340.9 -11.0       Hover/Click
Jul25 241101 3391.0 3410.0 3354.0 3369.8 -10.0       Hover/Click
Sep25 241101 3434.5 3434.5 3397.6 3397.6 -9.5       Hover/Click
Dec25 241101 3446.0 3489.0 3418.0 3437.1 -9.6       Hover/Click
Mar26 241101 3475.9 3475.9 3475.9 3475.9 -9.6       Hover/Click
Total Volume and Open Interest        
Platinum(NYMEX) Weekly Monthly
Jan25 241101 999.9 1014.2 994.2 1002.9 +3.3       Hover/Click
Apr25 241101 1008.0 1022.8 1003.6 1012.0 +3.2       Hover/Click
Jul25 241101 1019.0 1029.0 1011.4 1020.1 +3.1       Hover/Click
Oct25 241101 1020.0 1033.9 1020.0 1027.2 +2.7       Hover/Click
Total Volume and Open Interest        
Palladium(NYMEX) Weekly Monthly
Dec24 241101 1120.00 1143.50 1104.00 1108.80 -2.80       Hover/Click
Mar25 241101 1120.00 1149.00 1117.50 1119.70 -2.10       Hover/Click
Jun25 241101 1157.00 1157.00 1125.90 1125.90 -1.90       Hover/Click
Total Volume and Open Interest        
Copper(CMX) Weekly Monthly
Dec24 241101 436.15 441.00 434.30 437.15 +3.15       Hover/Click
Mar25 241101 440.85 444.85 439.00 441.85 +3.10       Hover/Click
May25 241101 444.00 447.15 442.20 444.70 +3.25       Hover/Click
Jul25 241101 445.35 449.10 443.90 447.05 +3.40       Hover/Click
Sep25 241101 445.65 450.35 445.65 448.90 +3.40       Hover/Click
Total Volume and Open Interest        
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241101 41971 42495 41893 42209 +262       Hover/Click
Mar25 241101 42330 42881 42290 42599 +263       Hover/Click
Jun25 241101 42768 43159 42656 42949 +276       Hover/Click
Sep25 241101 43312 43312 43312 43312 +285       Hover/Click
Total Volume and Open Interest        
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241101 41948 42495 41893 42209 +262       Hover/Click
Mar25 241101 42373 42883 42300 42599 +263       Hover/Click
Jun25 241101 43082 43082 42949 42949 +276       Hover/Click
Sep25 241101 43312 43312 43312 43312 +285       Hover/Click
Total Volume and Open Interest        
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241101 5742.00 5803.75 5732.50 5758.25 +19.75       Hover/Click
Mar25 241101 5801.00 5862.75 5792.75 5817.50 +19.50       Hover/Click
Jun25 241101 5852.50 5913.75 5846.50 5869.50 +19.50       Hover/Click
Sep25 241101 5920.00 5940.50 5920.00 5920.00 +19.50       Hover/Click
Total Volume and Open Interest        
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241101 5740.75 5803.75 5732.25 5758.25 +19.75       Hover/Click
Mar25 241101 5806.00 5863.00 5792.50 5817.50 +19.50       Hover/Click
Jun25 241101 5857.50 5913.00 5848.75 5869.50 +19.50       Hover/Click
Sep25 241101 5900.50 5941.75 5900.50 5920.00 +19.50       Hover/Click
Total Volume and Open Interest        
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241101 20071.00 20288.00 20017.00 20153.25 +131.50       Hover/Click
Mar25 241101 20312.25 20520.50 20254.75 20387.25 +131.25       Hover/Click
Jun25 241101 20546.00 20705.00 20478.00 20581.25 +131.25       Hover/Click
Total Volume and Open Interest        
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241101 20065.25 20287.25 20017.75 20153.25 +131.50       Hover/Click
Mar25 241101 20277.00 20521.50 20253.75 20387.25 +131.25       Hover/Click
Jun25 241101 20455.00 20704.50 20455.00 20581.25 +131.25       Hover/Click
Total Volume and Open Interest        
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241101 3109.90 3146.00 3098.00 3118.60 +5.00       Hover/Click
Mar25 241101 3147.70 3171.70 3135.40 3147.70 +11.80       Hover/Click
Jun25 241101 3163.10 3163.10 3163.10 3163.10 +4.00       Hover/Click
Total Volume and Open Interest        
Volatility Index(CBOE)
Nov24 241101 20.90 20.95 19.75 20.49 -0.47        
Dec24 241101 19.70 19.80 18.90 19.48 -0.25        
Jan25 241101 19.70 19.82 19.15 19.68 -0.06        
Feb25 241101 19.60 19.71 19.15 19.59 -0.04        
Total Volume and Open Interest        
S & P 600(CME)
Dec24 241101 1395.70 1408.10 1390.60 1395.70 +4.50        
Mar25 241101 1412.30 1412.30 1412.30 1412.30 +4.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241101 2206.20 2240.00 2198.40 2220.60 +12.00       Hover/Click
Mar25 241101 2230.30 2261.00 2219.90 2241.90 +11.80       Hover/Click
Jun25 241101 2256.10 2256.10 2256.10 2256.10 +10.60       Hover/Click
Total Volume and Open Interest        
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241101 2207.50 2240.00 2198.20 2220.60 +12.00       Hover/Click
Mar25 241101 2228.00 2261.00 2221.00 2241.90 +11.80       Hover/Click
Jun25 241101 2256.10 2256.10 2256.10 2256.10 +10.60       Hover/Click
Total Volume and Open Interest        
Nikkei 225(CME)
Dec24 241101 38425 38870 38035 38665 +235        
Mar25 241101 38725 38845 38195 38725 +245        
Total Volume and Open Interest        
Nikkei 225(SGX) Weekly Monthly
Dec24 241101 38850 38940 37940 38140 -900 25,920 79,833 -1,590  
Mar25 241101 38825 38825 38100 38100 -895 6 901 +3  
Jun25 241101 37850 37850 37850 37850 -895 0 792 +0  
Total Volume and Open Interest 25,926 84,638 -1,587  
Nikkei 225 Mini(JPX)
Dec24 241101 38820 38940 37950 38120 -940 616,226 306,757 -2,184  
Mar25 241101 38800 38925 37930 38120 -930 16,316 13,228 +724  
Jun25 241101 38595 38665 37700 37860 -940 447 1,704 +31  
Total Volume and Open Interest 661,666 346,578 +1,297  
Nikkei 225(JPX)
Dec24 241101 38820 38940 37940 38120 -940 38,667 179,815 +210  
Mar25 241101 38810 38920 37940 38120 -930 371 10,627 -66  
Jun25 241101 38280 38390 37740 37860 -940 2 7,056 +101  
Total Volume and Open Interest 39,041 224,668 +245  
Nikkei 225(CME) Yen
Dec24 241101 38335 38785 37950 38575 +225        
Mar25 241101 38570 38750 38040 38570 +235        
Jun25 241101 38630 38630 38630 38630 +285        
Total Volume and Open Interest        
Nikkei 225(CME) e-Mini Yen
Dec24 241101 38575 38575 38575 38575 +225        
Mar25 241101 38570 38570 38570 38570 +235        
Jun25 241101 38630 38630 38630 38630 +285        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov24 241101 7360.5 7444.5 7347.0 7418.5 +57.5 44,562 188,017 +1,146  
Dec24 241101 7382.5 7455.0 7366.5 7434.0 +57.5 289 1,503 +13  
Jan25 241101 7447.5 7447.5 7447.5 7447.5 +57.5        
Mar25 241101 7484.0 7484.0 7484.0 7484.0 +57.5 0 1 +0  
Jun25 241101 7355.0 7355.0 7355.0 7355.0 +57.5        
Sep25 241101 7393.5 7393.5 7393.5 7393.5 +57.5        
Total Volume and Open Interest 44,851 189,521 +1,159  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241101 20355 20709 20229 20531 +181 86,154 106,369 +2,974  
Dec24 241101 20396 20761 20298 20589 +181 927 19,754 +115  
Jan25 241101 20648 20648 20648 20648 +182 1 3 +1  
Total Volume and Open Interest 87,133 130,177 -24,889  
DAX(EUREX) Weekly Monthly
Dec24 241101 19171.0 19389.0 19137.0 19344.0 +192.0 48,916 61,283 +643  
Mar25 241101 19480.0 19515.0 19480.0 19515.0 +192.0 0 92 -3  
Jun25 241101 19732.0 19732.0 19732.0 19732.0 +193.0 0 2 +0  
Total Volume and Open Interest 48,916 61,377 +640  
Mini-DAX(EUREX)
Dec24 241101 19186.0 19388.0 19137.0 19344.0 +192.0 34,504 9,353 -352  
Mar25 241101 19388.0 19515.0 19388.0 19515.0 +192.0 10 45 -2  
Jun25 241101 19732.0 19732.0 19732.0 19732.0 +193.0 0 5 +0  
Total Volume and Open Interest 34,514 9,403 -354  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241101 4845 4905 4831 4891 +57 944,792 2,287,192 +66,731  
Mar25 241101 4900 4923 4900 4914 +58 32 25,174 +14  
Jun25 241101 4858 4858 4858 4858 +56 0 803 +0  
Total Volume and Open Interest 944,824 2,313,681 +66,745  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241101 11793 12012 11793 12005 +208 29,449 178,449 +2,323  
Mar25 241101 11959 11995 11959 11994 +206 30 2,674 +15  
Jun25 241101 11796 11796 11796 11796 +205 1 29 +1  
Total Volume and Open Interest 29,480 181,152 +2,339  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241101 8127.00 8221.00 8124.00 8198.00 +71.00        
Mar25 241101 8226.50 8226.50 8226.50 8226.50 +71.00        
Jun25 241101 8232.50 8232.50 8232.50 8232.50 +71.00        
Total Volume and Open Interest        
SPI 200(SFE) Weekly Monthly
Dec24 241101 8164.0 8174.0 8076.0 8134.0 -36.0 47,980 226,037 -1,797  
Mar25 241101 8206.0 8206.0 8206.0 8206.0 -36.0        
Jun25 241101 8280.0 8280.0 8280.0 8280.0 -36.0 0 253 +0  
Total Volume and Open Interest 47,999 226,610 -1,787  
FTSE MIB(ISE)
Dec24 241101 34035.00 34555.00 34015.00 34465.00 +389.00 15,427 116,611 +1,383  
Mar25 241101 34600.00 34700.00 34600.00 34620.00 +389.00 2 90 -1  
Jun25 241101 33985.00 33985.00 33985.00 33985.00 +389.00 0 3 +0  
Total Volume and Open Interest 15,429 116,704 +1,382  
KOSPI 200(KFE)
Dec24 241101 339.00 340.85 337.40 338.30 -2.70 216,355 270,203 +5,456  
Mar25 241101 338.75 340.60 337.40 338.30 -2.45 345 4,778 +20  
Jun25 241101 338.70 338.70 338.70 338.70 -2.30 1 3,271 +1  
Total Volume and Open Interest 216,701 281,280 +5,478  
GSCI(CME) Weekly Monthly
Nov24 241101 541.50 542.40 534.00 535.05 -3.40        
Dec24 241101 537.40 544.20 537.40 537.40 -3.40        
Jan25 241101 539.90 539.90 539.90 539.90 +1.60        
Total Volume and Open Interest        
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

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?