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 04, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241104 990.00 995.25 982.50 987.25 +4.75 3,051 2,675 +2,675 Hover/Click
Jan25 241104 996.50 1008.00 994.00 997.25 +3.50 126,134 351,898 +351,898 Hover/Click
Mar25 241104 1010.50 1022.50 1008.75 1011.75 +3.50 60,401 209,236 +209,236 Hover/Click
May25 241104 1027.00 1038.50 1025.50 1028.25 +3.25 27,367 121,647 +121,647 Hover/Click
Jul25 241104 1040.00 1051.25 1039.00 1041.50 +3.50 23,787 82,282 +82,282 Hover/Click
Aug25 241104 1041.50 1051.50 1040.25 1042.50 +3.25 2,953 7,237 +7,237 Hover/Click
Sep25 241104 1033.75 1042.50 1032.50 1034.50 +3.25 1,197 7,329 +7,329 Hover/Click
Nov25 241104 1032.25 1043.25 1032.25 1035.25 +3.00 6,619 48,034 +48,034 Hover/Click
Jan26 241104 1051.75 1053.50 1045.00 1045.50 +2.75 299 2,375 +2,375 Hover/Click
Mar26 241104 1055.50 1057.00 1047.75 1048.75 +2.25 107 1,581 +1,581 Hover/Click
May26 241104 1060.50 1060.50 1055.00 1055.00 +2.00 6 383 +383 Hover/Click
Jul26 241104 1068.00 1069.50 1063.00 1063.00 +2.00 112 724 +724 Hover/Click
Aug26 241104 1059.25 1059.25 1059.25 1059.25 +1.75 0 96 +96 Hover/Click
Sep26 241104 1047.00 1047.00 1047.00 1047.00 +1.50 0 62 +62 Hover/Click
Total Volume and Open Interest 252,101 836,779 +836,779  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241104 295.30 302.50 294.90 299.60 +4.30 74,270 194,836 +194,836 Hover/Click
Jan25 241104 297.00 303.60 296.50 300.20 +3.10 47,949 131,797 +131,797 Hover/Click
Mar25 241104 300.20 306.10 299.60 302.90 +2.70 37,711 107,139 +107,139 Hover/Click
May25 241104 304.20 309.80 303.80 306.70 +2.40 20,220 59,481 +59,481 Hover/Click
Jul25 241104 308.90 314.00 308.50 311.10 +2.20 17,737 51,818 +51,818 Hover/Click
Aug25 241104 309.90 314.90 309.60 312.10 +2.20 4,143 14,230 +14,230 Hover/Click
Sep25 241104 310.20 315.00 310.10 312.30 +2.10 1,722 10,911 +10,911 Hover/Click
Oct25 241104 311.70 314.20 311.10 311.40 +1.90 1,452 7,830 +7,830 Hover/Click
Dec25 241104 312.10 316.60 311.90 313.70 +1.70 2,753 15,042 +15,042 Hover/Click
Jan26 241104 317.30 317.40 314.40 314.40 +1.30 360 1,463 +1,463 Hover/Click
Total Volume and Open Interest 208,547 596,031 +596,031  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241104 46.59 46.80 44.98 45.56 -0.74 108,355 179,959 +179,959 Hover/Click
Jan25 241104 46.32 46.51 44.94 45.51 -0.55 73,687 134,885 +134,885 Hover/Click
Mar25 241104 46.44 46.52 45.07 45.64 -0.48 41,788 99,652 +99,652 Hover/Click
May25 241104 46.56 46.57 45.25 45.84 -0.41 19,846 59,615 +59,615 Hover/Click
Jul25 241104 46.60 46.63 45.39 45.97 -0.38 16,876 45,529 +45,529 Hover/Click
Aug25 241104 46.35 46.39 45.18 45.78 -0.32 5,191 8,235 +8,235 Hover/Click
Sep25 241104 45.98 46.05 44.92 45.55 -0.25 3,252 7,141 +7,141 Hover/Click
Oct25 241104 45.61 45.67 44.60 45.27 -0.19 1,830 3,716 +3,716 Hover/Click
Dec25 241104 45.49 45.60 44.53 45.28 -0.14 4,149 13,349 +13,349 Hover/Click
Jan26 241104 45.29 45.56 44.55 45.29 -0.13 185 841 +841 Hover/Click
Total Volume and Open Interest 275,176 554,187 +554,187  
Canola(WCE) Weekly Monthly
Nov24 241104 630.3 630.3 630.3 630.3 -0.9 23 167 +167 Hover/Click
Jan25 241104 645.9 652.0 637.4 645.0 -0.9 29,646 131,282 +131,282 Hover/Click
Mar25 241104 651.0 662.3 649.3 656.2 -0.3 11,322 38,822 +38,822 Hover/Click
May25 241104 666.9 669.3 657.4 664.4 +0.7 4,975 15,292 +15,292 Hover/Click
Jul25 241104 670.5 672.4 661.3 668.2 +1.0 1,164 14,671 +14,671 Hover/Click
Nov25 241104 643.0 644.0 635.0 640.3 -0.3 703 11,580 +11,580 Hover/Click
Total Volume and Open Interest 47,842 212,209 +212,209  
Corn(CBOT) Weekly Monthly
Dec24 241104 414.00 420.00 413.00 416.50 +2.00 197,406 687,117 +687,117 Hover/Click
Mar25 241104 428.25 433.00 427.00 430.00 +0.75 105,048 471,903 +471,903 Hover/Click
May25 241104 436.00 440.25 435.00 437.25 unch 36,993 161,031 +161,031 Hover/Click
Jul25 241104 441.00 444.50 440.00 442.25 unch 35,443 166,098 +166,098 Hover/Click
Sep25 241104 435.25 437.75 434.00 436.25 +0.25 9,493 58,994 +58,994 Hover/Click
Dec25 241104 440.00 442.75 439.50 440.75 -0.25 12,188 130,173 +130,173 Hover/Click
Mar26 241104 451.25 453.25 450.50 451.50 +0.25 723 6,273 +6,273 Hover/Click
May26 241104 458.00 459.50 456.75 457.50 unch 21 757 +757 Hover/Click
Jul26 241104 461.00 463.00 460.25 461.00 -0.25 7 1,361 +1,361 Hover/Click
Sep26 241104 449.50 449.75 448.75 448.75 -0.75 2 275 +275 Hover/Click
Total Volume and Open Interest 397,402 1,689,030 +1,689,030  
Wheat(CBOT) Weekly Monthly
Dec24 241104 569.00 575.75 565.00 568.75 +0.75 54,164 200,603 +200,603 Hover/Click
Mar25 241104 587.75 595.00 584.75 587.50 -0.25 24,352 118,589 +118,589 Hover/Click
May25 241104 600.25 606.00 596.00 598.50 -0.75 11,422 43,917 +43,917 Hover/Click
Jul25 241104 606.25 612.00 601.75 604.50 -1.25 7,807 54,641 +54,641 Hover/Click
Sep25 241104 617.50 623.50 613.25 616.00 -1.75 1,909 7,644 +7,644 Hover/Click
Dec25 241104 636.25 638.75 628.50 631.00 -2.25 903 6,689 +6,689 Hover/Click
Total Volume and Open Interest 100,721 433,515 +433,515  
Wheat(KCBT) Weekly Monthly
Dec24 241104 566.75 573.75 561.75 571.00 +4.25 21,471 125,652 +125,652 Hover/Click
Mar25 241104 582.75 586.75 575.00 583.75 +3.50 14,196 77,808 +77,808 Hover/Click
May25 241104 591.75 596.75 585.75 593.25 +2.50 8,252 28,487 +28,487 Hover/Click
Jul25 241104 600.25 606.25 595.00 601.75 +1.50 5,919 31,312 +31,312 Hover/Click
Sep25 241104 611.25 617.00 605.75 612.50 +1.00 1,074 3,977 +3,977 Hover/Click
Dec25 241104 629.25 631.25 621.25 627.25 +0.75 302 1,686 +1,686 Hover/Click
Mar26 241104 638.00 639.50 635.50 638.00 +0.50 2 136 +136 Hover/Click
Total Volume and Open Interest 51,216 269,140 +269,140  
Wheat(MGE) Weekly Monthly
Dec24 241104 599.75 606.75 596.25 605.00 +5.25 5,519 43,383 +43,383 Hover/Click
Mar25 241104 623.50 628.75 619.50 627.25 +4.00 3,696 22,579 +22,579 Hover/Click
May25 241104 639.00 640.00 630.50 638.00 +3.50 666 7,186 +7,186 Hover/Click
Jul25 241104 640.25 646.50 640.00 646.50 +4.25 242 3,437 +3,437 Hover/Click
Sep25 241104 649.00 654.25 649.00 654.25 +4.25 51 1,204 +1,204 Hover/Click
Dec25 241104 665.50 668.50 664.00 668.25 +6.00 1 330 +330 Hover/Click
Total Volume and Open Interest 10,175 78,150 +78,150  
Oats(CBOT) Weekly Monthly
Dec24 241104 397.50 408.00 389.50 390.00 -9.25 648 2,684 +2,684 Hover/Click
Mar25 241104 399.00 406.00 388.50 389.50 -9.50 275 1,433 +1,433 Hover/Click
May25 241104 400.00 400.00 388.75 388.75 -9.50 9 174 +174 Hover/Click
Jul25 241104 385.00 385.00 385.00 385.00 -13.00 0 26 +26 Hover/Click
Total Volume and Open Interest 934 4,334 +4,334  
Rough Rice(CBOT) Weekly Monthly
Nov24 241104 14.71 14.71 14.71 14.71 -0.11 120 366 +366 Hover/Click
Jan25 241104 14.82 14.92 14.67 14.73 -0.09 790 8,827 +8,827 Hover/Click
Mar25 241104 15.10 15.11 14.94 14.97 -0.08 19 829 +829 Hover/Click
May25 241104 15.19 15.19 15.19 15.19 -0.09 0 82 +82 Hover/Click
Total Volume and Open Interest 930 10,139 +10,139  
Live Cattle(CME) Weekly Monthly
Dec24 241104 186.000 186.050 184.580 185.080 -0.855 35,341 138,552 +138,552 Hover/Click
Feb25 241104 186.735 186.985 185.500 185.935 -0.965 19,593 94,013 +94,013 Hover/Click
Apr25 241104 187.580 187.700 186.535 186.880 -0.820 12,237 62,865 +62,865 Hover/Click
Jun25 241104 181.130 181.400 180.000 180.685 -0.615 7,745 36,454 +36,454 Hover/Click
Aug25 241104 179.035 179.050 177.630 178.250 -0.550 3,386 14,145 +14,145 Hover/Click
Oct25 241104 180.035 180.035 178.785 179.350 -0.450 890 5,658 +5,658 Hover/Click
Total Volume and Open Interest 79,602 356,001 +356,001  
Feeder Cattle(CME) Weekly Monthly
Nov24 241104 246.500 247.080 245.535 246.350 -0.530 3,319 7,036 +7,036 Hover/Click
Jan25 241104 242.600 243.435 241.330 242.435 -0.765 8,889 24,501 +24,501 Hover/Click
Mar25 241104 241.050 241.630 239.130 240.250 -0.900 3,672 8,933 +8,933 Hover/Click
Apr25 241104 242.000 242.485 240.150 241.185 -0.815 1,661 3,571 +3,571 Hover/Click
May25 241104 242.435 242.500 240.380 241.435 -0.750 1,291 3,798 +3,798 Hover/Click
Aug25 241104 247.200 247.400 245.435 246.450 -0.750 468 3,617 +3,617 Hover/Click
Sep25 241104 246.000 246.000 244.535 245.400 -0.980 87 253 +253 Hover/Click
Total Volume and Open Interest 19,409 51,717 +51,717  
Lean Hogs(CME) Weekly Monthly
Dec24 241104 84.550 84.830 82.850 83.230 -0.850 28,161 139,885 +139,885 Hover/Click
Feb25 241104 86.200 86.450 85.130 85.330 -0.700 14,938 82,992 +82,992 Hover/Click
Apr25 241104 88.900 89.250 88.430 88.600 -0.300 10,498 61,234 +61,234 Hover/Click
May25 241104 91.750 92.000 91.330 91.530 -0.170 143 3,911 +3,911  
Jun25 241104 98.080 98.500 97.750 98.050 -0.280 6,322 26,891 +26,891 Hover/Click
Jul25 241104 98.000 98.400 97.830 98.230 -0.020 4,784 14,482 +14,482 Hover/Click
Aug25 241104 96.250 96.730 96.130 96.630 +0.250 1,370 9,987 +9,987 Hover/Click
Oct25 241104 80.100 80.680 79.900 80.580 +0.480 367 4,857 +4,857 Hover/Click
Total Volume and Open Interest 66,636 344,948 +344,948  
Class III Milk(CME) Weekly Monthly
Nov24 241104 20.23 20.28 20.02 20.08 -0.17 468 3,729 +3,729 Hover/Click
Dec24 241104 19.64 19.66 19.33 19.39 -0.29 897 5,131 +5,131 Hover/Click
Jan25 241104 19.69 19.69 19.44 19.51 -0.18 431 2,621 +2,621 Hover/Click
Feb25 241104 19.66 19.66 19.42 19.43 -0.27 88 1,794 +1,794 Hover/Click
Mar25 241104 19.51 19.57 19.41 19.51 -0.15 53 1,498 +1,498 Hover/Click
Apr25 241104 19.28 19.40 19.20 19.30 -0.20 49 1,140 +1,140 Hover/Click
May25 241104 19.18 19.25 19.18 19.24 -0.16 37 968 +968 Hover/Click
Jun25 241104 19.26 19.26 19.21 19.21 -0.16 37 971 +971 Hover/Click
Jul25 241104 19.30 19.34 19.22 19.25 -0.16 36 571 +571 Hover/Click
Aug25 241104 19.32 19.36 19.20 19.30 -0.16 36 582 +582 Hover/Click
Sep25 241104 19.42 19.45 19.31 19.31 -0.19 38 479 +479 Hover/Click
Oct25 241104 19.54 19.54 19.44 19.45 -0.06 38 469 +469 Hover/Click
Nov25 241104 19.39 19.39 19.39 19.39 unch 32 471 +471 Hover/Click
Total Volume and Open Interest 2,267 20,812 +20,812  
Cocoa(ICE) Weekly Monthly
Dec24 241104 7290 7522 7115 7328 -13 9,025 27,377 +27,377 Hover/Click
Mar25 241104 6922 7060 6740 6964 +14 8,889 49,367 +49,367 Hover/Click
May25 241104 6596 6703 6423 6627 -1 2,804 26,971 +26,971 Hover/Click
Jul25 241104 6353 6418 6166 6343 -17 2,316 12,229 +12,229 Hover/Click
Sep25 241104 6036 6092 5866 6016 -26 480 6,042 +6,042 Hover/Click
Dec25 241104 5647 5681 5484 5619 -28 246 4,459 +4,459 Hover/Click
Mar26 241104 5374 5397 5261 5355 -19 49 253 +253 Hover/Click
Total Volume and Open Interest 23,814 126,730 +126,730  
Coffee "C"(ICE) Weekly Monthly
Dec24 241104 243.85 246.55 242.10 245.95 +3.00 23,120 71,358 +71,358 Hover/Click
Mar25 241104 242.60 245.50 241.60 244.95 +2.55 20,298 74,444 +74,444 Hover/Click
May25 241104 242.00 244.25 240.50 243.80 +2.45 10,620 33,346 +33,346 Hover/Click
Jul25 241104 239.80 242.10 238.35 241.70 +2.50 6,204 16,409 +16,409 Hover/Click
Sep25 241104 236.90 239.40 235.60 239.05 +2.60 1,379 9,141 +9,141 Hover/Click
Dec25 241104 232.20 234.80 230.95 234.50 +2.55 890 11,009 +11,009 Hover/Click
Total Volume and Open Interest 62,692 217,887 +217,887  
Orange Juice(ICE) Weekly Monthly
Nov24 241104 529.00 529.00 528.40 528.40 -15.40 12 81 +81 Hover/Click
Jan25 241104 491.70 491.70 468.40 468.40 -20.00 691 8,264 +8,264 Hover/Click
Mar25 241104 477.00 477.00 457.00 458.25 -17.15 111 1,346 +1,346 Hover/Click
May25 241104 453.00 453.00 449.90 450.20 -16.30 9 165 +165 Hover/Click
Jul25 241104 450.00 450.00 445.00 446.30 -10.50 0 1 +1 Hover/Click
Sep25 241104 436.40 436.40 436.40 436.40 -10.50       Hover/Click
Total Volume and Open Interest 823 9,858 +9,858  
Sugar #11(ICE) Weekly Monthly
Mar25 241104 22.12 22.23 21.58 21.93 -0.14 69,296 374,920 +374,920 Hover/Click
May25 241104 20.54 20.63 20.05 20.35 -0.15 22,695 166,726 +166,726 Hover/Click
Jul25 241104 19.63 19.73 19.21 19.49 -0.11 13,478 137,811 +137,811 Hover/Click
Oct25 241104 19.36 19.48 19.00 19.25 -0.11 5,820 77,866 +77,866 Hover/Click
Mar26 241104 19.46 19.55 19.11 19.34 -0.09 2,928 41,599 +41,599 Hover/Click
May26 241104 18.26 18.32 17.97 18.18 -0.05 882 26,422 +26,422 Hover/Click
Jul26 241104 17.68 17.73 17.45 17.64 -0.01 540 18,306 +18,306 Hover/Click
Oct26 241104 17.60 17.60 17.39 17.57 +0.01 380 12,791 +12,791 Hover/Click
Mar27 241104 17.75 17.81 17.64 17.81 +0.03 181 6,732 +6,732 Hover/Click
Total Volume and Open Interest 116,405 870,504 +870,504  
London Cocoa(LCE) Weekly Monthly
Dec24 241104 5871 5933 5715 5791 -80 2,418 36,952 +36,952 Hover/Click
Mar25 241104 5436 5500 5275 5405 -30 5,766 63,563 +63,563 Hover/Click
May25 241104 5084 5145 4944 5052 -41 2,492 31,817 +31,817 Hover/Click
Jul25 241104 4855 4884 4680 4780 -42 1,240 19,430 +19,430 Hover/Click
Sep25 241104 4495 4560 4397 4483 -17 773 11,661 +11,661 Hover/Click
Dec25 241104 4190 4190 4080 4159 +4 575 14,367 +14,367 Hover/Click
Mar26 241104 3936 3983 3886 3956 +13 90 1,376 +1,376 Hover/Click
Total Volume and Open Interest 13,358 179,841 +179,841  
London Sugar(LCE) Weekly Monthly
Dec24 241104 562.30 563.30 552.00 555.50 -2.50 11,409 27,210 +27,210 Hover/Click
Mar25 241104 573.00 574.00 562.50 567.40 -2.40 10,753 62,884 +62,884 Hover/Click
May25 241104 567.80 567.90 556.30 560.40 -4.10 2,193 24,338 +24,338 Hover/Click
Aug25 241104 551.70 551.70 539.80 544.10 -4.00 654 9,845 +9,845 Hover/Click
Oct25 241104 536.70 536.70 528.80 531.90 -3.10 115 4,492 +4,492 Hover/Click
Total Volume and Open Interest 25,202 133,827 +133,827  
Cotton(ICE) Weekly Monthly
Dec24 241104 70.18 70.99 69.71 69.93 -0.24 33,376 119,442 +119,442 Hover/Click
Mar25 241104 72.35 73.10 72.05 72.27 -0.06 22,552 78,513 +78,513 Hover/Click
May25 241104 73.91 74.44 73.54 73.76 -0.07 9,990 26,458 +26,458 Hover/Click
Jul25 241104 75.44 75.70 74.80 75.03 -0.01 6,007 24,718 +24,718 Hover/Click
Oct25 241104 74.00 74.00 73.98 73.98 +0.23 8 13 +13 Hover/Click
Dec25 241104 72.69 73.03 72.36 72.61 +0.08 1,603 23,856 +23,856 Hover/Click
Total Volume and Open Interest 73,540 274,037 +274,037  
Crude Oil(NYM) Weekly Monthly
Dec24 241104 70.29 71.81 70.25 71.47 +1.99 320,572 320,598 +320,598 Hover/Click
Jan25 241104 69.87 71.36 69.84 71.03 +1.95 110,376 194,685 +194,685 Hover/Click
Feb25 241104 69.58 70.98 69.37 70.66 +1.90 49,182 126,178 +126,178 Hover/Click
Mar25 241104 69.45 70.69 69.28 70.36 +1.84 41,698 145,278 +145,278 Hover/Click
Apr25 241104 69.19 70.47 69.11 70.11 +1.76 15,113 60,251 +60,251 Hover/Click
May25 241104 69.01 70.26 68.95 69.88 +1.68 17,102 54,484 +54,484 Hover/Click
Jun25 241104 68.82 70.05 68.76 69.64 +1.60 40,796 158,806 +158,806 Hover/Click
Jul25 241104 68.86 69.81 68.59 69.39 +1.52 5,947 41,654 +41,654 Hover/Click
Aug25 241104 68.50 69.33 68.48 69.13 +1.44 2,333 36,931 +36,931 Hover/Click
Sep25 241104 68.26 69.34 68.16 68.89 +1.41 8,257 63,721 +63,721 Hover/Click
Oct25 241104 68.29 68.93 68.23 68.64 +1.32 979 35,141 +35,141 Hover/Click
Nov25 241104 68.22 68.59 68.06 68.42 +1.27 763 27,216 +27,216 Hover/Click
Dec25 241104 67.50 68.75 67.50 68.21 +1.20 40,283 160,562 +160,562 Hover/Click
Jan26 241104 68.19 68.30 67.78 67.97 +1.15 417 22,355 +22,355 Hover/Click
Feb26 241104 68.20 68.20 67.70 67.73 +1.08 223 12,529 +12,529 Hover/Click
Mar26 241104 68.05 68.05 67.22 67.53 +1.03 1,181 19,672 +19,672 Hover/Click
Total Volume and Open Interest 675,483 1,756,258 +1,756,258  
e-miNY Crude Oil(NYM)
Dec24 241104 70.175 71.825 70.175 71.475 +1.975 6,922 2,442 +2,442  
Jan25 241104 69.775 71.350 69.775 71.025 +1.950 1,083 433 +433  
Feb25 241104 69.450 70.950 69.450 70.650 +1.900 14 54 +54  
Mar25 241104 69.700 70.500 69.700 70.350 +1.825 11 33 +33  
Apr25 241104 69.300 70.100 69.300 70.100 +1.750 8 9 +9  
May25 241104 69.875 69.875 69.875 69.875 +1.675 1 6 +6  
Jun25 241104 69.600 69.650 69.600 69.650 +1.600 0 19 +19  
Jul25 241104 69.400 69.400 69.400 69.400 +1.525 0 2 +2  
Aug25 241104 69.125 69.125 69.125 69.125 +1.425 0 6 +6  
Sep25 241104 68.700 68.900 68.700 68.900 +1.400 2 6 +6  
Total Volume and Open Interest 8,045 3,086 +3,086  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241104 224.57 229.90 224.57 228.41 +4.99 57,122 137,530 +137,530 Hover/Click
Jan25 241104 225.89 230.68 225.89 229.24 +5.00 35,222 70,179 +70,179 Hover/Click
Feb25 241104 226.17 230.86 226.17 229.44 +4.96 19,412 45,999 +45,999 Hover/Click
Mar25 241104 224.72 229.81 224.72 228.45 +4.88 14,287 41,246 +41,246 Hover/Click
Apr25 241104 225.15 228.51 224.57 227.22 +4.78 6,440 20,877 +20,877 Hover/Click
May25 241104 224.28 227.71 223.91 226.51 +4.74 3,956 13,675 +13,675 Hover/Click
Jun25 241104 223.37 227.29 223.37 226.18 +4.71 11,334 33,644 +33,644 Hover/Click
Jul25 241104 224.77 227.84 224.27 226.75 +4.61 1,850 7,174 +7,174 Hover/Click
Aug25 241104 225.50 228.52 225.05 227.41 +4.50 1,087 4,991 +4,991 Hover/Click
Sep25 241104 227.44 229.36 226.75 228.24 +4.36 679 7,633 +7,633 Hover/Click
Oct25 241104 228.96 229.32 228.30 229.04 +4.23 350 2,462 +2,462 Hover/Click
Nov25 241104 229.65 229.92 228.28 229.58 +4.14 305 3,352 +3,352 Hover/Click
Dec25 241104 228.08 231.12 227.91 229.91 +4.04 2,996 15,832 +15,832 Hover/Click
Jan26 241104 230.43 230.43 230.43 230.43 +3.92 433 2,752 +2,752 Hover/Click
Total Volume and Open Interest 155,983 416,654 +416,654  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241104 198.15 203.29 198.13 201.92 +5.27 67,902 147,178 +147,178 Hover/Click
Jan25 241104 196.13 201.31 196.13 199.96 +4.95 43,192 77,557 +77,557 Hover/Click
Feb25 241104 197.93 201.75 197.78 200.29 +4.71 16,076 27,171 +27,171 Hover/Click
Mar25 241104 198.00 203.36 198.00 201.99 +4.71 10,315 31,088 +31,088 Hover/Click
Apr25 241104 218.18 221.35 217.79 219.82 +4.43 2,887 17,102 +17,102 Hover/Click
May25 241104 218.73 221.66 218.73 220.14 +4.40 3,599 15,010 +15,010 Hover/Click
Jun25 241104 217.28 220.37 216.64 219.03 +4.53 5,336 16,186 +16,186 Hover/Click
Jul25 241104 216.00 218.32 215.97 217.20 +4.53 2,162 6,579 +6,579 Hover/Click
Aug25 241104 214.56 215.63 213.57 214.82 +4.42 1,129 4,419 +4,419 Hover/Click
Sep25 241104 211.70 212.58 210.50 211.78 +4.25 1,170 4,532 +4,532 Hover/Click
Total Volume and Open Interest 155,029 357,989 +357,989  
e-miNY RBOB Gasoline(NYM)
Dec24 241104 201.92 201.92 201.92 201.92 +5.27        
Jan25 241104 199.96 199.96 199.96 199.96 +4.95        
Feb25 241104 200.29 200.29 200.29 200.29 +4.71        
Mar25 241104 201.99 201.99 201.99 201.99 +4.71        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec24 241104 2.560 2.795 2.514 2.781 +0.118 166,422 282,625 +282,625 Hover/Click
Jan25 241104 2.849 3.053 2.800 3.036 +0.100 102,074 313,850 +313,850 Hover/Click
Feb25 241104 2.768 2.962 2.720 2.942 +0.090 46,523 135,624 +135,624 Hover/Click
Mar25 241104 2.545 2.727 2.522 2.709 +0.070 44,116 247,764 +247,764 Hover/Click
Apr25 241104 2.550 2.677 2.501 2.663 +0.059 29,427 101,533 +101,533 Hover/Click
May25 241104 2.620 2.755 2.595 2.742 +0.050 17,502 67,616 +67,616 Hover/Click
Jun25 241104 2.797 2.908 2.758 2.894 +0.042 10,068 35,553 +35,553 Hover/Click
Jul25 241104 2.975 3.072 2.934 3.057 +0.039 9,268 42,414 +42,414 Hover/Click
Aug25 241104 3.013 3.107 2.974 3.093 +0.037 5,964 27,145 +27,145 Hover/Click
Sep25 241104 2.970 3.082 2.967 3.067 +0.036 4,552 22,365 +22,365 Hover/Click
Oct25 241104 3.060 3.158 3.022 3.143 +0.036 19,461 100,394 +100,394 Hover/Click
Nov25 241104 3.323 3.442 3.323 3.427 +0.035 4,109 29,793 +29,793 Hover/Click
Dec25 241104 3.787 3.873 3.761 3.860 +0.038 4,041 30,453 +30,453 Hover/Click
Jan26 241104 4.017 4.103 4.010 4.094 +0.037 14,486 90,273 +90,273 Hover/Click
Feb26 241104 3.811 3.905 3.811 3.894 +0.028 2,217 12,129 +12,129 Hover/Click
Mar26 241104 3.429 3.489 3.419 3.467 +0.015 2,497 30,557 +30,557 Hover/Click
Total Volume and Open Interest 488,375 1,767,396 +1,767,396  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241104 74.00 75.40 73.88 75.08 +1.98 336,957 522,631 +522,631 Hover/Click
Feb25 241104 73.65 74.96 73.50 74.66 +1.93 177,627 321,992 +321,992 Hover/Click
Mar25 241104 73.19 74.66 73.19 74.35 +1.86 105,903 206,877 +206,877 Hover/Click
Apr25 241104 73.37 74.45 73.09 74.11 +1.78 41,305 93,570 +93,570 Hover/Click
May25 241104 73.24 74.27 72.96 73.91 +1.70 26,870 85,156 +85,156 Hover/Click
Jun25 241104 72.99 74.11 72.79 73.71 +1.63 63,995 187,506 +187,506 Hover/Click
Jul25 241104 72.80 73.92 72.63 73.50 +1.55 10,427 64,752 +64,752 Hover/Click
Aug25 241104 72.64 73.66 72.46 73.29 +1.49 6,141 46,685 +46,685 Hover/Click
Sep25 241104 72.91 73.48 72.29 73.06 +1.41 12,887 78,578 +78,578 Hover/Click
Oct25 241104 72.30 73.31 72.15 72.83 +1.34 4,546 42,547 +42,547 Hover/Click
Nov25 241104 72.13 73.07 71.94 72.61 +1.27 3,295 36,175 +36,175 Hover/Click
Dec25 241104 72.40 72.97 71.79 72.41 +1.21 48,211 207,835 +207,835 Hover/Click
Jan26 241104 72.41 72.41 72.01 72.19 +1.15 6,227 24,377 +24,377 Hover/Click
Feb26 241104 71.98 71.98 71.98 71.98 +1.10 5,472 26,518 +26,518 Hover/Click
Total Volume and Open Interest 879,876 2,316,631 +2,316,631  
Gas Oil(ICE) Weekly Monthly
Nov24 241104 677.25 689.00 675.25 683.50 +11.50 60,458 131,080 +131,080 Hover/Click
Dec24 241104 674.75 689.50 674.75 683.50 +11.75 140,625 255,331 +255,331 Hover/Click
Jan25 241104 675.75 687.75 674.75 681.75 +11.25 78,822 123,664 +123,664 Hover/Click
Feb25 241104 676.50 687.75 675.00 681.75 +11.00 26,918 76,173 +76,173 Hover/Click
Mar25 241104 676.50 687.25 675.25 681.50 +10.50 27,949 77,823 +77,823 Hover/Click
Apr25 241104 676.50 685.50 674.25 679.75 +10.25 9,916 34,875 +34,875 Hover/Click
May25 241104 675.75 684.25 673.25 678.25 +9.75 6,099 31,761 +31,761 Hover/Click
Jun25 241104 675.00 683.00 672.50 677.25 +9.50 18,097 73,031 +73,031 Hover/Click
Jul25 241104 675.50 683.25 674.75 677.50 +9.00 1,626 23,378 +23,378 Hover/Click
Aug25 241104 676.25 683.25 674.50 678.25 +8.75 1,171 20,569 +20,569 Hover/Click
Total Volume and Open Interest 391,267 1,001,000 +1,001,000  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241104 70.36 71.82 70.33 71.47 +1.98 45,790 91,940 +91,940 Hover/Click
Jan25 241104 69.94 71.37 69.93 71.03 +1.95 57,497 86,356 +86,356 Hover/Click
Feb25 241104 69.67 70.99 69.62 70.66 +1.90 42,862 48,276 +48,276 Hover/Click
Mar25 241104 69.40 70.72 69.40 70.36 +1.84 40,071 46,689 +46,689 Hover/Click
Apr25 241104 69.20 70.49 69.17 70.11 +1.76 22,522 21,079 +21,079 Hover/Click
May25 241104 68.99 70.29 68.99 69.88 +1.68 14,596 19,338 +19,338 Hover/Click
Jun25 241104 68.91 70.08 68.83 69.64 +1.60 18,191 63,204 +63,204 Hover/Click
Jul25 241104 69.04 69.52 69.04 69.39 +1.52 1,945 15,794 +15,794 Hover/Click
Aug25 241104 68.90 69.13 68.90 69.13 +1.44 1,021 15,447 +15,447 Hover/Click
Sep25 241104 68.94 68.95 68.60 68.89 +1.40 1,494 32,599 +32,599 Hover/Click
Oct25 241104 68.46 68.64 68.38 68.64 +1.32 134 15,603 +15,603 Hover/Click
Nov25 241104 68.26 68.42 68.17 68.42 +1.27 120 14,925 +14,925 Hover/Click
Dec25 241104 68.00 68.43 67.83 68.21 +1.20 6,977 81,766 +81,766 Hover/Click
Jan26 241104 67.97 67.97 67.97 67.97 +1.15 12 4,248 +4,248 Hover/Click
Feb26 241104 67.74 67.74 67.74 67.74 +1.09 6 2,226 +2,226 Hover/Click
Mar26 241104 67.53 67.53 67.53 67.53 +1.03 39 3,513 +3,513 Hover/Click
Total Volume and Open Interest 256,211 665,450 +665,450  
US Dollar Index(ICE) Weekly Monthly
Dec24 241104 103.780 103.890 103.495 103.790 -0.412 21,847 32,180 +32,180 Hover/Click
Mar25 241104 103.525 103.525 103.160 103.435 -0.397 59 512 +512 Hover/Click
Jun25 241104 103.125 103.125 103.125 103.125 -0.397       Hover/Click
Total Volume and Open Interest 21,906 32,702 +32,702  
Australian Dollar(CME) Weekly Monthly
Dec24 241104 65.87 66.22 65.83 65.89 +0.26 76,541 181,891 +181,891 Hover/Click
Mar25 241104 65.90 66.22 65.89 65.91 +0.27 121 1,041 +1,041 Hover/Click
Jun25 241104 65.91 66.04 65.87 65.89 +0.27 9 333 +333 Hover/Click
Total Volume and Open Interest 76,729 183,892 +183,892  
British Pound(CME) Weekly Monthly
Dec24 241104 129.58 129.98 129.34 129.52 +0.27 122,702 212,308 +212,308 Hover/Click
Mar25 241104 129.49 129.90 129.36 129.46 +0.27 94 1,266 +1,266 Hover/Click
Jun25 241104 129.38 129.38 129.38 129.38 +0.25 0 170 +170 Hover/Click
Total Volume and Open Interest 123,467 214,114 +214,114  
Canadian Dollar(CME) Weekly Monthly
Dec24 241104 71.88 72.17 71.88 72.05 +0.28 74,053 335,991 +335,991 Hover/Click
Mar25 241104 72.15 72.41 72.15 72.29 +0.28 467 5,511 +5,511 Hover/Click
Jun25 241104 72.47 72.63 72.47 72.53 +0.29 106 2,181 +2,181 Hover/Click
Sep25 241104 72.75 72.75 72.73 72.73 +0.28 0 271 +271 Hover/Click
Total Volume and Open Interest 74,721 344,247 +344,247  
Japanese Yen(CME) Weekly Monthly
Dec24 241104 65.97 66.35 65.91 66.07 +0.34 184,569 236,926 +236,926 Hover/Click
Mar25 241104 66.78 67.10 66.78 66.83 +0.35 258 1,234 +1,234 Hover/Click
Jun25 241104 67.63 67.63 67.49 67.49 +0.34 26 969 +969 Hover/Click
Total Volume and Open Interest 185,402 239,925 +239,925  
Swiss Franc(CME) Weekly Monthly
Dec24 241104 115.75 116.61 115.72 116.31 +0.89 35,675 79,978 +79,978 Hover/Click
Mar25 241104 117.55 117.78 117.50 117.50 +0.89 50 247 +247 Hover/Click
Jun25 241104 118.66 118.92 118.66 118.66 +0.91 0 96 +96 Hover/Click
Total Volume and Open Interest 35,726 80,326 +80,326  
EuroFX(CME) Weekly Monthly
Dec24 241104 108.89 109.34 108.88 108.97 +0.39 192,801 634,928 +634,928 Hover/Click
Mar25 241104 109.38 109.79 109.35 109.43 +0.39 1,006 11,790 +11,790 Hover/Click
Jun25 241104 110.02 110.20 109.94 109.94 +0.40 14 2,124 +2,124 Hover/Click
Total Volume and Open Interest 195,135 656,092 +656,092  
Mexican Peso(CME) Weekly Monthly
Dec24 241104 492.88 497.75 492.13 493.00 +3.25 72,476 152,492 +152,492 Hover/Click
Mar25 241104 486.63 490.25 485.25 485.75 +3.00 1 1,614 +1,614 Hover/Click
Total Volume and Open Interest 72,479 154,130 +154,130  
Brazilian Real(CME) Weekly Monthly
Dec24 241104 169.90 173.15 169.80 172.80 +3.00 18,108 51,915 +51,915 Hover/Click
Jan25 241104 169.35 172.50 169.35 172.25 +3.00 207 113 +113  
Feb25 241104 171.50 171.50 171.50 171.50 +2.95 2 4 +4  
Mar25 241104 170.75 170.75 170.75 170.75 +2.95       Hover/Click
Total Volume and Open Interest 18,317 52,032 +52,032  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241104 117~090 118~100 117~090 117~220 +0~280 730,910 1,834,471 +1,834,471 Hover/Click
Mar25 241104 117~250 118~150 117~200 117~280 +0~280 2,042 38,759 +38,759 Hover/Click
Jun25 241104 118~050 118~050 118~050 118~050 +0~280 1 162 +162 Hover/Click
Total Volume and Open Interest 732,953 1,873,392 +1,873,392  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241104 110~095 110~215 110~070 110~115 +0~105 3,154,639 4,580,206 +4,580,206 Hover/Click
Mar25 241104 110~185 110~280 110~140 110~175 +0~110 4,490 15,662 +15,662 Hover/Click
Jun25 241104 110~145 110~235 110~145 110~230 +0~110 0 15 +15 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241104 107~062 107~126 107~032 107~054 +0~050 1,958,397 6,218,377 +6,218,377 Hover/Click
Mar25 241104 107~122 107~192 107~104 107~122 +0~054 1,188 7,074 +7,074 Hover/Click
Jun25 241104 107~206 107~206 107~206 107~206 +0~054       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241104 102~310 103~010 102~293 102~301 +0~013 1,349,858 4,424,482 +4,424,482 Hover/Click
Mar25 241104 103~090 103~090 103~054 103~061 +0~015 792 6,047 +6,047 Hover/Click
Jun25 241104 103~171 103~171 103~171 103~171 +0~015 0 1 +1 Hover/Click
Total Volume and Open Interest 1,350,650 4,430,530 +4,430,530  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241104 95.425 95.425 95.410 95.420 unch 135,861 305,028 +305,028  
Mar25 241104 95.700 95.705 95.660 95.675 -0.005 119,745 268,393 +268,393  
Jun25 241104 95.875 95.880 95.820 95.835 -0.020 106,177 257,880 +257,880  
Sep25 241104 95.980 95.980 95.905 95.920 -0.025 109,718 219,124 +219,124  
Dec25 241104 96.030 96.030 95.945 95.965 -0.020 162,712 344,564 +344,564  
Mar26 241104 96.000 96.015 95.950 95.975 -0.010 94,373 154,645 +154,645  
Jun26 241104 96.010 96.025 95.965 95.985 -0.010 82,047 138,448 +138,448  
Sep26 241104 96.025 96.040 95.980 96.005 -0.005 75,914 95,427 +95,427  
Dec26 241104 96.055 96.070 96.010 96.035 unch 61,200 97,625 +97,625  
Mar27 241104 96.080 96.095 96.040 96.065 +0.005 47,547 66,380 +66,380  
Jun27 241104 96.100 96.120 96.060 96.090 +0.010 30,900 58,977 +58,977  
Sep27 241104 96.120 96.135 96.080 96.110 +0.015 31,488 54,963 +54,963  
Dec27 241104 96.125 96.150 96.090 96.120 +0.015 22,558 51,313 +51,313  
Mar28 241104 96.140 96.160 96.105 96.130 +0.015 16,102 26,743 +26,743  
Jun28 241104 96.145 96.165 96.110 96.135 +0.015 10,128 24,921 +24,921  
Sep28 241104 96.150 96.170 96.115 96.140 +0.015 11,644 11,720 +11,720  
Dec28 241104 96.150 96.165 96.115 96.135 +0.010 4,891 8,587 +8,587  
Mar29 241104 96.145 96.160 96.110 96.130 +0.010 3,579 8,426 +8,426  
Total Volume and Open Interest 1,176,558 2,464,368 +2,464,368  
Ultra T-Bond(CBOT)
Dec24 241104 124~15 125~30 124~14 125~07 +1~10 487,241 1,727,578 +1,727,578  
Mar25 241104 125~04 125~31 125~01 125~09 +1~10 97 43,993 +43,993  
Jun25 241104 126~15 126~15 126~15 126~15 +1~10        
Total Volume and Open Interest 487,338 1,771,571 +1,771,571  
Ultra 10-Yr T-Note(CBOT)
Dec24 241104 113~140 113~300 113~105 113~165 +0~145 771,284 2,195,845 +2,195,845  
Mar25 241104 113~310 114~050 113~215 113~240 +0~125 37 29 +29  
Jun25 241104 114~030 114~030 114~030 114~030 +0~125        
Total Volume and Open Interest 771,321 2,195,874 +2,195,874  
30 Day Federal Funds(CBOT)
Nov24 241104 95.360 95.360 95.357 95.357 unch 137,145 492,276 +492,276  
Dec24 241104 95.510 95.520 95.500 95.505 unch 57,174 258,763 +258,763  
Jan25 241104 95.640 95.655 95.630 95.630 -0.005 142,143 277,539 +277,539  
Feb25 241104 95.770 95.790 95.760 95.760 unch 95,311 183,314 +183,314  
Mar25 241104 95.830 95.855 95.820 95.820 unch 10,269 54,637 +54,637  
Apr25 241104 95.920 95.960 95.920 95.925 +0.010 45,187 74,383 +74,383  
Total Volume and Open Interest 532,760 1,484,618 +1,484,618  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241104 144.13 144.32 144.02 144.15 unch 958 7,536 -76 Hover/Click
Mar25 241104 143.49 143.49 143.49 143.49 unch 2 7 +2 Hover/Click
Jun25 241104 142.93 142.93 142.93 142.93 unch       Hover/Click
Total Volume and Open Interest 960 7,543 -74  
Euro-Buxl(EUREX)
Dec24 241104 131.86 132.88 130.94 132.68 +1.36 138,374 218,241 -9,933  
Mar25 241104 131.84 132.80 131.02 132.66 +1.36 12 305 -32  
Jun25 241104 132.42 132.42 132.42 132.42 +1.12        
Total Volume and Open Interest 138,386 218,546 -9,965  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241104 131.83 131.92 131.26 131.80 +0.16 1,121,297 1,488,429 -252,942 Hover/Click
Mar25 241104 133.15 133.29 132.85 133.28 +0.18 302 1,653 +226 Hover/Click
Jun25 241104 132.57 132.57 132.57 132.57 +0.12       Hover/Click
Total Volume and Open Interest 1,121,599 1,490,082 -252,716  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241104 118.28 118.34 117.92 118.21 +0.02 719,869 1,409,284 -179,144 Hover/Click
Mar25 241104 117.39 117.54 117.29 117.54 +0.03 4 1,024 -50 Hover/Click
Jun25 241104 119.44 119.44 119.44 119.44 -0.02       Hover/Click
Total Volume and Open Interest 719,873 1,410,308 -179,194  
Euro-Schatz(EUREX)
Dec24 241104 106.64 106.65 106.50 106.57 -0.02 957,272 2,462,497 -112,019  
Mar25 241104 106.80 106.80 106.80 106.80 -0.01 0 179 +0  
Jun25 241104 107.61 107.61 107.61 107.61 -0.03        
Total Volume and Open Interest 957,272 2,462,676 -112,019  
3-Mth Euribor(EUREX)
Dec24 241104 97.175 97.175 97.155 97.165 -0.015 18,251 22,629 +709  
Mar25 241104 97.665 97.665 97.630 97.655 -0.005 7,204 15,828 +390  
Jun25 241104 97.895 97.895 97.845 97.875 -0.010 5,626 12,098 +293  
Total Volume and Open Interest 69,879 120,107 +2,005  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241104 94~03 94~11 93~22 94~01 +0~03 324,283 866,625 +866,625 Hover/Click
Mar25 241104 94~04 94~04 93~30 93~31 +0~00 1 47 +47 Hover/Click
Total Volume and Open Interest 324,284 866,672 +866,672  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241104 97.170 97.175 97.150 97.160 -0.015 148,133 687,200 +687,200  
Mar25 241104 97.655 97.665 97.620 97.650 -0.005 138,763 514,952 +514,952  
Jun25 241104 97.880 97.900 97.840 97.870 -0.010 152,719 563,385 +563,385  
Total Volume and Open Interest 1,537,867 4,616,572 +4,616,572  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241104 95.63 95.65 95.62 95.63 unch 24,125 296,914 -2,919  
Mar25 241104 95.73 95.77 95.70 95.75 +0.02 29,422 264,624 +8,382  
Jun25 241104 95.87 95.91 95.84 95.89 +0.02 28,485 175,277 +2,574  
Sep25 241104 95.99 96.03 95.95 96.01 +0.03 19,834 175,167 -2,321  
Dec25 241104 96.08 96.14 96.04 96.11 +0.03 11,353 172,380 +933  
Mar26 241104 96.15 96.20 96.11 96.17 +0.02 13,403 131,819 -1,331  
Jun26 241104 96.16 96.21 96.12 96.18 +0.03 6,880 84,762 +148  
Sep26 241104 96.13 96.19 96.10 96.16 +0.03 4,097 42,566 +295  
Dec26 241104 96.11 96.16 96.07 96.12 +0.03 420 9,682 +6  
Mar27 241104 96.08 96.08 96.06 96.06 +0.02 40 2,916 +0  
Total Volume and Open Interest 138,059 1,357,565 +5,767  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241104 95.45 95.49 95.37 95.43 -0.02 233,328 1,085,064 +14,498  
Mar25 241104 95.43 95.43 95.43 95.43 -0.02        
Total Volume and Open Interest 233,328 1,085,064 +14,498  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241104 95.96 96.01 95.92 95.96 unch 254,876 873,281 +3,371  
Mar25 241104 95.96 95.96 95.96 95.96 unch        
Total Volume and Open Interest 254,876 873,281 +3,371  
Gold(CMX) Weekly Monthly
Dec24 241104 2743.5 2757.5 2739.4 2746.2 -3.0 180,660 407,622 +407,622 Hover/Click
Feb25 241104 2768.4 2782.0 2764.9 2770.9 -3.0 18,542 95,123 +95,123 Hover/Click
Apr25 241104 2784.6 2802.4 2784.6 2791.5 -3.0 4,737 31,077 +31,077 Hover/Click
Jun25 241104 2808.6 2822.0 2807.4 2812.8 -2.9 2,952 18,812 +18,812 Hover/Click
Aug25 241104 2828.1 2837.8 2827.9 2832.2 -2.1 400 3,954 +3,954 Hover/Click
Oct25 241104 2850.5 2851.7 2850.5 2851.7 -2.0 167 526 +526 Hover/Click
Dec25 241104 2867.3 2880.2 2867.3 2870.9 -2.1 235 4,557 +4,557 Hover/Click
Feb26 241104 2890.6 2890.6 2890.6 2890.6 -2.1 2 20 +20 Hover/Click
Apr26 241104 2908.5 2908.5 2908.5 2908.5 -2.1 2 33 +33 Hover/Click
Jun26 241104 2927.4 2927.4 2927.4 2927.4 -2.1 2 206 +206 Hover/Click
Aug26 241104 2948.7 2948.7 2948.7 2948.7 -2.1       Hover/Click
Total Volume and Open Interest 207,833 562,253 +562,253  
Silver(CMX) Weekly Monthly
Dec24 241104 3257.0 3300.0 3241.5 3260.9 -7.2 68,249 117,215 +117,215 Hover/Click
Mar25 241104 3300.0 3343.5 3286.5 3305.2 -7.2 7,005 25,143 +25,143 Hover/Click
May25 241104 3321.0 3370.0 3319.0 3333.3 -7.6 1,438 5,688 +5,688 Hover/Click
Jul25 241104 3373.0 3392.5 3349.5 3361.4 -8.4 724 2,056 +2,056 Hover/Click
Sep25 241104 3388.3 3388.3 3388.3 3388.3 -9.3 281 344 +344 Hover/Click
Dec25 241104 3410.0 3428.1 3410.0 3428.1 -9.0 122 598 +598 Hover/Click
Mar26 241104 3466.9 3466.9 3466.9 3466.9 -9.0 0 10 +10 Hover/Click
Total Volume and Open Interest 78,495 152,149 +152,149  
Platinum(NYMEX) Weekly Monthly
Jan25 241104 1003.0 1009.5 986.5 990.5 -12.4 21,724 76,078 +76,078 Hover/Click
Apr25 241104 1016.0 1018.3 995.8 999.6 -12.4 859 8,380 +8,380 Hover/Click
Jul25 241104 1012.8 1026.2 1003.8 1007.6 -12.5 110 745 +745 Hover/Click
Oct25 241104 1020.0 1029.0 1014.7 1014.7 -12.5 15 104 +104 Hover/Click
Total Volume and Open Interest 22,817 85,545 +85,545  
Palladium(NYMEX) Weekly Monthly
Dec24 241104 1104.50 1124.00 1057.00 1071.40 -37.40 4,714 15,017 +15,017 Hover/Click
Mar25 241104 1115.00 1135.00 1069.00 1081.90 -37.80 736 2,773 +2,773 Hover/Click
Jun25 241104 1128.00 1128.00 1080.00 1089.10 -36.80 13 45 +45 Hover/Click
Total Volume and Open Interest 5,463 17,841 +17,841  
Copper(CMX) Weekly Monthly
Dec24 241104 435.50 444.85 434.70 443.15 +6.00 54,931 117,259 +117,259 Hover/Click
Mar25 241104 440.50 449.15 439.50 447.35 +5.50 11,564 75,404 +75,404 Hover/Click
May25 241104 443.00 451.20 442.75 449.95 +5.25 6,024 23,050 +23,050 Hover/Click
Jul25 241104 445.00 453.80 445.00 452.30 +5.25 2,610 14,896 +14,896 Hover/Click
Sep25 241104 454.05 455.00 448.45 454.05 +5.15 469 2,713 +2,713 Hover/Click
Total Volume and Open Interest 76,862 246,850 +246,850  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241104 42150 42277 41791 41956 -253 117,549 85,651 +85,651 Hover/Click
Mar25 241104 42504 42662 42188 42348 -251 163 820 +820 Hover/Click
Jun25 241104 42818 42945 42553 42672 -277 13 34 +34 Hover/Click
Sep25 241104 43026 43026 43026 43026 -286       Hover/Click
Total Volume and Open Interest 117,725 86,505 +86,505  
Plywood(CBOT) Weekly Monthly
Mar25 241104 42478.0 42662.0 42190.0 42348.0 -251.0 258 451 +451 Hover/Click
Total Volume and Open Interest 122,753 22,740 +22,740  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241104 5741.75 5776.50 5724.25 5743.25 -15.00 1,592,031 2,100,234 +2,100,234 Hover/Click
Mar25 241104 5803.00 5835.00 5783.75 5802.50 -15.00 1,874 37,268 +37,268 Hover/Click
Jun25 241104 5860.00 5886.75 5837.00 5854.50 -15.00 31 684 +684 Hover/Click
Sep25 241104 5902.50 5905.00 5902.50 5905.00 -15.00 0 26 +26 Hover/Click
Total Volume and Open Interest 1,593,936 2,139,253 +2,139,253  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241104 20138.00 20248.50 20013.00 20086.00 -67.25 554,025 248,874 +248,874 Hover/Click
Mar25 241104 20311.00 20480.00 20247.00 20319.50 -67.75 725 1,940 +1,940 Hover/Click
Jun25 241104 20618.00 20663.00 20463.75 20513.50 -67.75 1 14 +14 Hover/Click
Total Volume and Open Interest 554,751 250,834 +250,834  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241104 3110.10 3152.40 3102.00 3127.40 +8.80 8,389 37,043 +37,043 Hover/Click
Mar25 241104 3156.50 3178.50 3145.70 3156.50 +8.80       Hover/Click
Jun25 241104 3169.20 3169.20 3169.20 3169.20 +6.10       Hover/Click
Total Volume and Open Interest 8,389 37,043 +37,043  
Volatility Index(CBOE)
Nov24 241104 20.30 20.45 19.40 19.51 -0.98 95,186 128,927 +128,927  
Dec24 241104 19.45 19.50 18.65 18.72 -0.76 59,448 102,659 +102,659  
Jan25 241104 19.60 19.72 19.00 19.11 -0.57 26,136 37,852 +37,852  
Feb25 241104 19.60 19.70 19.02 19.25 -0.34 10,582 33,851 +33,851  
Total Volume and Open Interest 201,792 337,187 +337,187  
S & P 600(CME)
Dec24 241104 1402.20 1411.80 1391.60 1402.20 +6.50 0 718 +718  
Mar25 241104 1418.60 1418.60 1418.60 1418.60 +6.30        
Total Volume and Open Interest 0 718 +718  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241104 2214.00 2247.80 2203.30 2231.10 +10.50 142,641 439,860 +439,860 Hover/Click
Mar25 241104 2229.10 2268.60 2226.50 2252.60 +10.70 198 780 +780 Hover/Click
Jun25 241104 2264.50 2264.50 2264.50 2264.50 +8.40 0 1 +1 Hover/Click
Total Volume and Open Interest 142,839 440,641 +440,641  
Nikkei 225(CME)
Dec24 241104 38575 38745 38345 38460 -205 5,852 9,750 +9,750  
Mar25 241104 38510 38510 38510 38510 -215 0 6 +6  
Total Volume and Open Interest 5,852 9,756 +9,756  
Nikkei 225(SGX) Weekly Monthly
Dec24 241104 38090 38785 38010 38570 +430 34,451 78,648 -1,185  
Mar25 241104 38530 38530 38530 38530 +430 16 906 +5  
Jun25 241104 38280 38280 38280 38280 +430 0 792 +0  
Total Volume and Open Interest 34,467 83,458 -1,180  
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 241104 38485 38655 38250 38375 -200 23,830 38,099 +38,099  
Mar25 241104 38365 38610 38270 38365 -205 0 15 +15  
Jun25 241104 38430 38430 38430 38430 -200        
Total Volume and Open Interest 23,830 38,114 +38,114  
Nikkei 225(CME) e-Mini Yen
Dec24 241104 38375 38375 38375 38375 -200        
Mar25 241104 38365 38365 38365 38365 -205 0 1 +1  
Jun25 241104 38430 38430 38430 38430 -200        
Total Volume and Open Interest 0 1 +1  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241104 7429.0 7456.0 7359.5 7381.0 -37.5 39,310 186,576 -1,441  
Dec24 241104 7441.5 7466.0 7378.0 7396.0 -38.0 171 1,575 +72  
Jan25 241104 7410.0 7410.0 7410.0 7410.0 -37.5        
Mar25 241104 7446.5 7446.5 7446.5 7446.5 -37.5 0 1 +0  
Jun25 241104 7317.5 7317.5 7317.5 7317.5 -37.5        
Sep25 241104 7355.5 7355.5 7355.5 7355.5 -38.0        
Total Volume and Open Interest 39,481 188,152 -1,369  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241104 20531 20660 20453 20581 +50 95,906 105,217 -1,152  
Dec24 241104 20593 20720 20535 20648 +59 602 19,791 +37  
Jan25 241104 20698 20698 20698 20698 +50 0 3 +0  
Total Volume and Open Interest 96,569 129,074 -1,103  
DAX(EUREX) Weekly Monthly
Dec24 241104 19277.0 19383.0 19182.0 19250.0 -94.0 36,015 57,807 -3,476  
Mar25 241104 19400.0 19421.0 19400.0 19421.0 -94.0 29 120 +28  
Jun25 241104 19638.0 19638.0 19638.0 19638.0 -94.0 0 2 +0  
Total Volume and Open Interest 36,044 57,929 -3,448  
Mini-DAX(EUREX)
Dec24 241104 19290.0 19383.0 19182.0 19250.0 -94.0 28,621 8,400 -953  
Mar25 241104 19494.0 19528.0 19377.0 19421.0 -94.0 7 49 +4  
Jun25 241104 19638.0 19638.0 19638.0 19638.0 -94.0 0 5 +0  
Total Volume and Open Interest 28,628 8,454 -949  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241104 4869 4909 4851 4872 -19 620,265 2,222,273 -64,919  
Mar25 241104 4900 4922 4886 4895 -19 21 25,175 +1  
Jun25 241104 4838 4838 4838 4838 -20 0 803 +0  
Total Volume and Open Interest 620,286 2,248,763 -64,918  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241104 11998 12008 11887 11931 -74 22,182 176,731 -1,718  
Mar25 241104 11915 11948 11915 11920 -74 9 2,655 -19  
Jun25 241104 11722 11722 11722 11722 -74 5 30 +1  
Total Volume and Open Interest 22,196 179,416 -1,736  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241104 8187.50 8257.50 8180.00 8209.00 +11.00 99,144 442,833 +442,833  
Mar25 241104 8237.50 8237.50 8237.50 8237.50 +11.00 0 26 +26  
Jun25 241104 8243.50 8243.50 8243.50 8243.50 +11.00 0 153 +153  
Total Volume and Open Interest 99,144 443,012 +443,012  
SPI 200(SFE) Weekly Monthly
Dec24 241104 8133.0 8236.0 8125.0 8188.0 +54.0 38,484 227,038 +1,001  
Mar25 241104 8260.0 8260.0 8260.0 8260.0 +54.0        
Jun25 241104 8334.0 8334.0 8334.0 8334.0 +54.0 0 253 +0  
Total Volume and Open Interest 38,484 227,611 +1,001  
FTSE MIB(ISE)
Dec24 241104 34490.00 34605.00 34245.00 34323.00 -142.00 12,556 116,519 -92  
Mar25 241104 34450.00 34580.00 34450.00 34478.00 -142.00 3 92 +2  
Jun25 241104 33843.00 33843.00 33843.00 33843.00 -142.00 0 3 +0  
Total Volume and Open Interest 12,559 116,614 -90  
KOSPI 200(KFE)
Dec24 241104 338.90 344.65 338.50 343.60 +5.30 176,774 271,978 +1,775  
Mar25 241104 338.70 344.35 338.40 343.55 +5.25 328 4,812 +34  
Jun25 241104 343.25 343.25 343.25 343.25 +4.55 0 3,271 +0  
Total Volume and Open Interest 177,102 283,089 +1,809  
GSCI(CME) Weekly Monthly
Nov24 241104 542.10 544.05 540.80 543.15 +8.10 7 1,015 +1,015  
Dec24 241104 545.50 545.65 545.50 545.50 +8.10        
Jan25 241104 543.00 543.00 543.00 543.00 +3.10        
Total Volume and Open Interest 7 1,015 +1,015  
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?