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 Tue November 05, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241105 992.25 996.75 991.00 993.75 +6.50 1,524 1,436 -1,239 Hover/Click
Jan25 241105 997.00 1006.25 996.25 1001.75 +4.50 104,347 352,118 +220 Hover/Click
Mar25 241105 1010.75 1019.50 1010.75 1014.75 +3.00 37,508 209,013 -223 Hover/Click
May25 241105 1028.25 1035.25 1027.00 1030.50 +2.25 20,262 124,117 +2,470 Hover/Click
Jul25 241105 1041.00 1048.00 1040.00 1043.25 +1.75 14,199 83,415 +1,133 Hover/Click
Aug25 241105 1042.50 1048.50 1040.75 1044.00 +1.50 1,800 7,239 +2 Hover/Click
Sep25 241105 1034.25 1040.00 1032.50 1035.25 +0.75 719 7,337 +8 Hover/Click
Nov25 241105 1035.00 1040.25 1033.00 1035.75 +0.50 4,653 48,070 +36 Hover/Click
Jan26 241105 1045.25 1050.25 1043.50 1045.75 +0.25 259 2,344 -31 Hover/Click
Mar26 241105 1047.25 1053.25 1046.50 1049.00 +0.25 255 1,589 +8 Hover/Click
May26 241105 1055.25 1058.25 1053.50 1055.25 +0.25 59 377 -6 Hover/Click
Jul26 241105 1063.25 1066.75 1061.50 1063.25 +0.25 75 732 +8 Hover/Click
Aug26 241105 1059.75 1059.75 1059.75 1059.75 +0.50 0 96 +0 Hover/Click
Sep26 241105 1047.00 1047.00 1047.00 1047.00 unch 0 62 +0 Hover/Click
Total Volume and Open Interest 185,694 839,167 +2,388  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241105 299.60 300.50 297.00 299.50 -0.10 86,379 197,385 +2,549 Hover/Click
Jan25 241105 300.20 301.70 298.60 300.60 +0.40 45,525 130,490 -1,307 Hover/Click
Mar25 241105 303.40 304.60 301.60 303.30 +0.40 36,659 111,798 +4,659 Hover/Click
May25 241105 306.90 308.50 305.50 307.00 +0.30 11,545 59,840 +359 Hover/Click
Jul25 241105 311.10 312.80 310.00 311.30 +0.20 7,995 51,830 +12 Hover/Click
Aug25 241105 312.30 313.60 310.90 312.40 +0.30 2,093 14,264 +34 Hover/Click
Sep25 241105 312.30 313.80 311.20 312.60 +0.30 956 10,904 -7 Hover/Click
Oct25 241105 310.60 312.80 310.40 311.70 +0.30 1,162 7,869 +39 Hover/Click
Dec25 241105 313.70 315.00 312.80 313.90 +0.20 2,604 15,743 +701 Hover/Click
Jan26 241105 314.70 315.80 313.80 314.70 +0.30 98 1,443 -20 Hover/Click
Total Volume and Open Interest 195,018 603,050 +7,019  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241105 45.58 45.93 44.81 44.99 -0.57 85,873 176,740 -3,219 Hover/Click
Jan25 241105 45.53 45.94 44.84 45.00 -0.51 44,351 137,224 +2,339 Hover/Click
Mar25 241105 45.65 46.06 44.99 45.16 -0.48 28,294 101,425 +1,773 Hover/Click
May25 241105 45.84 46.26 45.20 45.36 -0.48 12,337 59,887 +272 Hover/Click
Jul25 241105 45.97 46.39 45.34 45.49 -0.48 9,697 45,891 +362 Hover/Click
Aug25 241105 45.86 46.21 45.16 45.31 -0.47 3,102 8,346 +111 Hover/Click
Sep25 241105 45.65 45.96 44.90 45.11 -0.44 1,485 7,132 -9 Hover/Click
Oct25 241105 45.32 45.67 44.62 44.85 -0.42 891 3,752 +36 Hover/Click
Dec25 241105 45.31 45.66 44.60 44.90 -0.38 2,844 14,080 +731 Hover/Click
Jan26 241105 44.95 45.64 44.62 44.95 -0.34 89 840 -1 Hover/Click
Total Volume and Open Interest 188,970 556,582 +2,395  
Canola(WCE) Weekly Monthly
Nov24 241105 626.6 626.6 617.1 617.1 -13.2 0 167 +0 Hover/Click
Jan25 241105 645.0 645.7 630.9 631.8 -13.2 22,634 132,139 +857 Hover/Click
Mar25 241105 655.9 657.2 642.4 643.2 -13.0 10,636 39,616 +794 Hover/Click
May25 241105 664.0 664.6 650.8 651.5 -12.9 4,684 16,524 +1,232 Hover/Click
Jul25 241105 667.6 667.6 655.5 656.2 -12.0 1,186 14,929 +258 Hover/Click
Nov25 241105 640.0 640.0 633.0 634.0 -6.3 294 11,693 +113 Hover/Click
Total Volume and Open Interest 39,434 215,463 +3,254  
Corn(CBOT) Weekly Monthly
Dec24 241105 416.25 419.75 415.25 418.50 +2.00 219,138 671,250 -15,867 Hover/Click
Mar25 241105 429.75 432.75 428.25 432.00 +2.00 112,143 473,988 +2,085 Hover/Click
May25 241105 437.00 439.25 435.75 439.00 +1.75 37,365 163,320 +2,289 Hover/Click
Jul25 241105 442.00 444.00 440.75 443.50 +1.25 28,335 169,994 +3,896 Hover/Click
Sep25 241105 436.00 437.75 434.50 437.50 +1.25 8,564 58,769 -225 Hover/Click
Dec25 241105 439.75 442.50 439.00 442.25 +1.50 10,673 130,814 +641 Hover/Click
Mar26 241105 450.25 452.75 449.75 452.75 +1.25 891 6,151 -122 Hover/Click
May26 241105 455.75 459.00 455.75 459.00 +1.50 56 764 +7 Hover/Click
Jul26 241105 460.50 462.50 459.75 462.50 +1.50 13 1,363 +2 Hover/Click
Sep26 241105 449.75 449.75 448.25 449.75 +1.00 18 276 +1 Hover/Click
Total Volume and Open Interest 417,279 1,681,771 -7,259  
Wheat(CBOT) Weekly Monthly
Dec24 241105 569.50 574.50 565.25 572.50 +3.75 55,475 199,822 -781 Hover/Click
Mar25 241105 588.50 592.50 583.00 591.00 +3.50 27,252 122,828 +4,239 Hover/Click
May25 241105 599.00 603.25 593.75 601.75 +3.25 10,713 45,898 +1,981 Hover/Click
Jul25 241105 605.25 608.75 599.75 607.75 +3.25 10,433 55,793 +1,152 Hover/Click
Sep25 241105 617.25 620.25 611.25 619.25 +3.25 1,975 7,696 +52 Hover/Click
Dec25 241105 632.00 635.25 626.25 634.50 +3.50 851 6,782 +93 Hover/Click
Total Volume and Open Interest 106,812 440,288 +6,773  
Wheat(KCBT) Weekly Monthly
Dec24 241105 571.00 579.75 569.00 576.75 +5.75 26,279 124,542 -1,110 Hover/Click
Mar25 241105 583.75 591.25 581.25 589.00 +5.25 19,897 78,432 +624 Hover/Click
May25 241105 593.75 600.75 590.75 598.50 +5.25 9,171 30,004 +1,517 Hover/Click
Jul25 241105 601.00 608.75 599.00 606.75 +5.00 6,219 31,230 -82 Hover/Click
Sep25 241105 612.75 619.00 609.25 617.25 +4.75 746 3,995 +18 Hover/Click
Dec25 241105 629.25 633.25 624.00 631.75 +4.50 119 1,654 -32 Hover/Click
Mar26 241105 642.50 642.50 635.75 642.50 +4.50 0 136 +0 Hover/Click
Total Volume and Open Interest 62,431 270,075 +935  
Wheat(MGE) Weekly Monthly
Dec24 241105 605.00 612.75 602.75 610.50 +5.50 5,549 40,581 -2,802 Hover/Click
Mar25 241105 627.25 634.00 625.00 632.25 +5.00 3,472 22,758 +179 Hover/Click
May25 241105 638.25 643.75 635.75 642.25 +4.25 738 7,351 +165 Hover/Click
Jul25 241105 648.50 650.75 644.75 650.00 +3.50 224 3,471 +34 Hover/Click
Sep25 241105 656.75 657.50 656.00 657.50 +3.25 117 1,236 +32 Hover/Click
Dec25 241105 670.00 671.25 670.00 671.25 +3.00 64 358 +28 Hover/Click
Total Volume and Open Interest 10,165 75,786 -2,364  
Oats(CBOT) Weekly Monthly
Dec24 241105 390.50 395.25 387.25 391.25 +1.25 927 2,674 -10 Hover/Click
Mar25 241105 389.25 394.00 387.25 391.75 +2.25 216 1,489 +56 Hover/Click
May25 241105 386.25 391.00 386.25 391.00 +2.25 6 179 +5 Hover/Click
Jul25 241105 389.50 389.50 389.50 389.50 +4.50 0 26 +0 Hover/Click
Total Volume and Open Interest 1,149 4,385 +51  
Rough Rice(CBOT) Weekly Monthly
Nov24 241105 14.47 14.47 14.47 14.47 -0.24 0 366 +0 Hover/Click
Jan25 241105 14.72 14.78 14.28 14.48 -0.24 599 9,170 +343 Hover/Click
Mar25 241105 15.01 15.01 14.54 14.73 -0.23 11 836 +7 Hover/Click
May25 241105 14.97 14.97 14.97 14.97 -0.22 0 82 +0 Hover/Click
Total Volume and Open Interest 614 10,493 +354  
Live Cattle(CME) Weekly Monthly
Dec24 241105 185.300 185.630 184.750 184.785 -0.295 21,759 135,206 -3,346 Hover/Click
Feb25 241105 186.100 186.500 185.630 185.950 +0.015 14,145 94,780 +767 Hover/Click
Apr25 241105 187.035 187.485 186.630 187.000 +0.120 8,924 63,745 +880 Hover/Click
Jun25 241105 180.750 181.285 180.400 180.880 +0.195 7,275 37,158 +704 Hover/Click
Aug25 241105 178.350 178.900 178.050 178.650 +0.400 2,301 14,572 +427 Hover/Click
Oct25 241105 179.285 180.050 179.080 179.735 +0.385 730 5,842 +184 Hover/Click
Total Volume and Open Interest 55,426 355,716 -285  
Feeder Cattle(CME) Weekly Monthly
Nov24 241105 246.350 247.250 245.500 246.150 -0.200 1,840 6,622 -414 Hover/Click
Jan25 241105 242.035 243.435 241.435 242.350 -0.085 5,956 24,580 +79 Hover/Click
Mar25 241105 240.000 241.150 238.950 240.500 +0.250 2,565 9,127 +194 Hover/Click
Apr25 241105 241.000 242.000 239.880 241.235 +0.050 1,033 3,617 +46 Hover/Click
May25 241105 241.330 242.200 240.200 241.400 -0.035 713 3,849 +51 Hover/Click
Aug25 241105 247.000 247.400 245.535 246.880 +0.430 259 3,702 +85 Hover/Click
Sep25 241105 245.050 246.500 245.050 246.150 +0.750 46 269 +16 Hover/Click
Total Volume and Open Interest 12,424 51,782 +65  
Lean Hogs(CME) Weekly Monthly
Dec24 241105 82.930 82.980 81.080 81.130 -2.100 29,476 136,159 -3,726 Hover/Click
Feb25 241105 85.250 85.250 84.100 84.500 -0.830 16,218 84,937 +1,945 Hover/Click
Apr25 241105 88.450 88.530 87.750 88.100 -0.500 9,729 61,914 +680 Hover/Click
May25 241105 91.300 91.300 90.800 91.050 -0.480 59 3,937 +26  
Jun25 241105 97.980 98.050 97.430 97.800 -0.250 6,859 27,656 +765 Hover/Click
Jul25 241105 98.180 98.250 97.630 98.080 -0.150 4,730 15,256 +774 Hover/Click
Aug25 241105 96.630 96.650 96.080 96.580 -0.050 1,829 10,022 +35 Hover/Click
Oct25 241105 80.630 80.650 80.230 80.600 +0.020 708 5,275 +418 Hover/Click
Total Volume and Open Interest 69,663 345,891 +943  
Class III Milk(CME) Weekly Monthly
Nov24 241105 20.08 20.08 19.92 19.94 -0.14 361 3,727 -2 Hover/Click
Dec24 241105 19.39 19.39 19.15 19.19 -0.20 741 5,264 +133 Hover/Click
Jan25 241105 19.39 19.44 19.25 19.29 -0.22 325 2,741 +120 Hover/Click
Feb25 241105 19.41 19.45 19.28 19.30 -0.13 146 1,787 -7 Hover/Click
Mar25 241105 19.47 19.47 19.32 19.33 -0.18 107 1,531 +33 Hover/Click
Apr25 241105 19.19 19.20 19.15 19.15 -0.15 47 1,181 +41 Hover/Click
May25 241105 19.17 19.17 19.17 19.17 -0.07 8 976 +8 Hover/Click
Jun25 241105 19.20 19.20 19.20 19.20 -0.01 20 979 +8 Hover/Click
Jul25 241105 19.20 19.20 19.20 19.20 -0.05 17 582 +11 Hover/Click
Aug25 241105 19.24 19.24 19.22 19.24 -0.06 29 590 +8 Hover/Click
Sep25 241105 19.31 19.31 19.26 19.27 -0.04 19 481 +2 Hover/Click
Oct25 241105 19.36 19.36 19.36 19.36 -0.09 9 476 +7 Hover/Click
Nov25 241105 19.34 19.34 19.34 19.34 -0.05 8 478 +7 Hover/Click
Total Volume and Open Interest 1,856 21,197 +385  
Cocoa(ICE) Weekly Monthly
Dec24 241105 7246 7416 7157 7251 -77 8,121 25,693 -1,684 Hover/Click
Mar25 241105 6930 7030 6789 6946 -18 11,896 49,514 +147 Hover/Click
May25 241105 6591 6681 6465 6620 -7 3,542 27,119 +148 Hover/Click
Jul25 241105 6300 6386 6197 6343 unch 2,626 12,456 +227 Hover/Click
Sep25 241105 5996 6039 5886 6014 -2 1,045 6,119 +77 Hover/Click
Dec25 241105 5619 5651 5519 5621 +2 199 4,478 +19 Hover/Click
Mar26 241105 5338 5361 5338 5361 +6 44 257 +4 Hover/Click
Total Volume and Open Interest 27,489 125,671 -1,059  
Coffee "C"(ICE) Weekly Monthly
Dec24 241105 246.55 252.25 246.00 250.15 +4.20 24,031 67,163 -4,195 Hover/Click
Mar25 241105 245.10 251.40 245.05 249.40 +4.45 19,306 75,394 +950 Hover/Click
May25 241105 244.70 250.00 244.00 248.15 +4.35 10,323 34,746 +1,400 Hover/Click
Jul25 241105 242.05 247.75 241.80 246.00 +4.30 6,025 17,241 +832 Hover/Click
Sep25 241105 239.35 244.85 239.30 243.20 +4.15 985 9,149 +8 Hover/Click
Dec25 241105 234.65 240.10 234.65 238.50 +4.00 632 11,047 +38 Hover/Click
Total Volume and Open Interest 61,349 216,927 -960  
Orange Juice(ICE) Weekly Monthly
Nov24 241105 525.00 525.00 511.75 511.75 -16.65 19 75 -6 Hover/Click
Jan25 241105 468.85 472.40 454.00 456.75 -11.65 1,048 8,099 -165 Hover/Click
Mar25 241105 458.00 460.45 444.45 447.65 -10.60 356 1,392 +46 Hover/Click
May25 241105 448.00 448.50 437.25 439.50 -10.70 119 228 +63 Hover/Click
Jul25 241105 436.00 436.00 434.35 434.35 -11.95 4 3 +2 Hover/Click
Sep25 241105 424.50 424.50 424.50 424.50 -11.90       Hover/Click
Total Volume and Open Interest 1,546 9,798 -60  
Sugar #11(ICE) Weekly Monthly
Mar25 241105 21.93 22.01 21.66 21.90 -0.03 56,675 367,688 -7,232 Hover/Click
May25 241105 20.40 20.40 20.09 20.31 -0.04 16,202 165,511 -1,215 Hover/Click
Jul25 241105 19.49 19.51 19.24 19.46 -0.03 11,312 137,691 -120 Hover/Click
Oct25 241105 19.25 19.26 19.02 19.22 -0.03 4,504 77,675 -191 Hover/Click
Mar26 241105 19.35 19.35 19.12 19.30 -0.04 1,699 41,397 -202 Hover/Click
May26 241105 18.13 18.17 17.97 18.13 -0.05 556 26,403 -19 Hover/Click
Jul26 241105 17.56 17.63 17.40 17.57 -0.07 354 18,261 -45 Hover/Click
Oct26 241105 17.46 17.56 17.33 17.48 -0.09 226 12,762 -29 Hover/Click
Mar27 241105 17.66 17.80 17.59 17.72 -0.09 88 6,743 +11 Hover/Click
Total Volume and Open Interest 91,709 861,478 -9,026  
London Cocoa(LCE) Weekly Monthly
Dec24 241105 5801 5802 5546 5673 -118 5,768 34,850 -2,102 Hover/Click
Mar25 241105 5423 5439 5275 5393 -12 8,323 61,452 -2,111 Hover/Click
May25 241105 5026 5084 4932 5047 -5 3,691 32,150 +333 Hover/Click
Jul25 241105 4760 4803 4677 4778 -2 3,550 19,412 -18 Hover/Click
Sep25 241105 4466 4503 4388 4483 unch 2,081 11,273 -388 Hover/Click
Dec25 241105 4117 4176 4078 4161 +2 876 14,350 -17 Hover/Click
Mar26 241105 3907 3957 3907 3957 +1 75 1,378 +2 Hover/Click
Total Volume and Open Interest 24,376 175,544 -4,297  
London Sugar(LCE) Weekly Monthly
Dec24 241105 555.20 558.60 551.00 555.90 +0.40 13,052 23,592 -3,618 Hover/Click
Mar25 241105 566.30 568.70 561.40 566.50 -0.90 10,555 64,402 +1,518 Hover/Click
May25 241105 559.70 561.30 555.20 559.50 -0.90 2,328 24,302 -36 Hover/Click
Aug25 241105 542.70 544.00 539.80 543.00 -1.10 699 9,970 +125 Hover/Click
Oct25 241105 529.60 532.00 528.30 530.90 -1.00 108 4,498 +6 Hover/Click
Total Volume and Open Interest 26,854 131,839 -1,988  
Cotton(ICE) Weekly Monthly
Dec24 241105 69.93 70.18 69.42 69.95 +0.02 27,017 110,678 -8,764 Hover/Click
Mar25 241105 72.27 72.55 71.80 72.32 +0.05 14,831 75,718 -2,795 Hover/Click
May25 241105 73.64 73.92 73.33 73.73 -0.03 4,433 27,558 +1,100 Hover/Click
Jul25 241105 74.92 75.18 74.59 75.01 -0.02 2,070 25,387 +669 Hover/Click
Oct25 241105 73.77 74.16 73.77 74.16 +0.18 1 12 -1 Hover/Click
Dec25 241105 72.45 72.73 72.30 72.60 -0.01 256 23,856 +0 Hover/Click
Total Volume and Open Interest 48,610 264,245 -9,792  
Crude Oil(NYM) Weekly Monthly
Dec24 241105 71.62 72.67 71.29 71.98 +0.51 286,947 303,362 -17,236 Hover/Click
Jan25 241105 71.17 72.20 70.86 71.56 +0.53 108,258 195,912 +1,227 Hover/Click
Feb25 241105 70.79 71.77 70.51 71.18 +0.52 55,914 127,107 +929 Hover/Click
Mar25 241105 70.46 71.42 70.18 70.85 +0.49 47,894 143,508 -1,770 Hover/Click
Apr25 241105 70.21 71.10 69.92 70.57 +0.46 20,816 59,562 -689 Hover/Click
May25 241105 69.94 70.83 69.72 70.30 +0.42 21,774 57,630 +3,146 Hover/Click
Jun25 241105 69.73 70.55 69.46 70.04 +0.40 51,137 155,074 -3,732 Hover/Click
Jul25 241105 69.22 70.26 69.22 69.77 +0.38 10,267 43,410 +1,756 Hover/Click
Aug25 241105 69.09 69.97 69.06 69.48 +0.35 5,545 36,836 -95 Hover/Click
Sep25 241105 68.84 69.69 68.76 69.21 +0.32 12,126 65,893 +2,172 Hover/Click
Oct25 241105 68.62 69.35 68.53 68.95 +0.31 2,575 35,254 +113 Hover/Click
Nov25 241105 68.48 69.17 68.48 68.70 +0.28 2,121 27,521 +305 Hover/Click
Dec25 241105 68.30 68.95 68.03 68.47 +0.26 59,637 158,184 -2,378 Hover/Click
Jan26 241105 68.29 68.29 68.21 68.21 +0.24 735 22,535 +180 Hover/Click
Feb26 241105 68.00 68.20 67.96 67.96 +0.23 279 12,654 +125 Hover/Click
Mar26 241105 68.03 68.03 67.73 67.73 +0.20 1,416 20,042 +370 Hover/Click
Total Volume and Open Interest 734,444 1,741,275 -14,983  
e-miNY Crude Oil(NYM)
Dec24 241105 71.625 72.675 71.300 72.000 +0.525 6,243 2,391 -51  
Jan25 241105 71.125 72.175 70.875 71.550 +0.525 986 463 +30  
Feb25 241105 70.600 71.750 70.525 71.175 +0.525 61 47 -7  
Mar25 241105 70.325 71.225 70.325 70.850 +0.500 24 37 +4  
Apr25 241105 70.000 70.575 70.000 70.575 +0.475 3 8 -1  
May25 241105 70.300 70.300 70.300 70.300 +0.425 0 6 +0  
Jun25 241105 70.100 70.100 70.050 70.050 +0.400 2 19 +0  
Jul25 241105 69.775 69.775 69.775 69.775 +0.375 0 2 +0  
Aug25 241105 69.475 69.500 69.475 69.475 +0.350 0 6 +0  
Sep25 241105 69.450 69.700 68.950 69.200 +0.300 2 4 -2  
Total Volume and Open Interest 7,322 3,060 -26  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241105 228.17 232.21 227.72 230.42 +2.01 45,409 135,114 -2,416 Hover/Click
Jan25 241105 228.90 233.05 228.60 231.31 +2.07 25,864 70,524 +345 Hover/Click
Feb25 241105 229.58 233.22 228.85 231.56 +2.12 16,626 45,464 -535 Hover/Click
Mar25 241105 228.51 232.13 227.84 230.54 +2.09 12,228 42,419 +1,173 Hover/Click
Apr25 241105 226.71 230.75 226.57 229.18 +1.96 4,458 20,929 +52 Hover/Click
May25 241105 226.46 229.87 225.82 228.34 +1.83 4,988 13,702 +27 Hover/Click
Jun25 241105 226.14 229.38 225.46 227.91 +1.73 8,162 33,290 -354 Hover/Click
Jul25 241105 226.01 229.84 226.01 228.38 +1.63 1,615 7,243 +69 Hover/Click
Aug25 241105 226.84 230.39 226.71 228.95 +1.54 948 5,056 +65 Hover/Click
Sep25 241105 228.72 231.04 227.58 229.70 +1.46 937 7,723 +90 Hover/Click
Oct25 241105 230.00 231.50 230.00 230.41 +1.37 652 2,470 +8 Hover/Click
Nov25 241105 231.60 231.68 230.80 230.87 +1.29 267 3,369 +17 Hover/Click
Dec25 241105 229.24 232.70 229.21 231.17 +1.26 1,954 15,921 +89 Hover/Click
Jan26 241105 231.63 231.63 231.63 231.63 +1.20 49 2,745 -7 Hover/Click
Total Volume and Open Interest 124,403 415,362 -1,292  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241105 202.91 206.06 201.74 204.46 +2.54 63,800 141,425 -5,753 Hover/Click
Jan25 241105 200.86 203.78 199.82 202.27 +2.31 41,078 79,217 +1,660 Hover/Click
Feb25 241105 200.89 203.91 200.13 202.51 +2.22 18,358 26,999 -172 Hover/Click
Mar25 241105 202.57 205.56 201.84 204.22 +2.23 11,619 31,602 +514 Hover/Click
Apr25 241105 219.85 222.86 219.71 221.86 +2.04 3,496 17,033 -69 Hover/Click
May25 241105 220.62 222.93 220.07 221.94 +1.80 4,888 15,293 +283 Hover/Click
Jun25 241105 219.10 221.73 219.01 220.76 +1.73 8,475 16,594 +408 Hover/Click
Jul25 241105 217.45 219.67 217.45 218.85 +1.65 2,381 6,865 +286 Hover/Click
Aug25 241105 216.12 217.07 215.05 216.39 +1.57 1,562 4,483 +64 Hover/Click
Sep25 241105 212.58 214.12 212.58 213.26 +1.48 1,012 4,538 +6 Hover/Click
Total Volume and Open Interest 158,227 355,095 -2,894  
e-miNY RBOB Gasoline(NYM)
Dec24 241105 204.46 204.46 204.46 204.46 +2.54        
Jan25 241105 202.27 202.27 202.27 202.27 +2.31        
Feb25 241105 202.51 202.51 202.51 202.51 +2.22        
Mar25 241105 204.22 204.22 204.22 204.22 +2.23        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec24 241105 2.789 2.818 2.651 2.670 -0.111 201,168 271,744 -10,881 Hover/Click
Jan25 241105 3.042 3.070 2.915 2.936 -0.100 109,055 324,506 +10,656 Hover/Click
Feb25 241105 2.944 2.976 2.833 2.852 -0.090 40,294 136,280 +656 Hover/Click
Mar25 241105 2.709 2.742 2.614 2.633 -0.076 54,980 252,822 +5,058 Hover/Click
Apr25 241105 2.665 2.697 2.583 2.604 -0.059 36,629 101,524 -9 Hover/Click
May25 241105 2.734 2.774 2.674 2.696 -0.046 17,167 68,852 +1,236 Hover/Click
Jun25 241105 2.895 2.922 2.834 2.854 -0.040 9,518 36,203 +650 Hover/Click
Jul25 241105 3.046 3.081 3.001 3.022 -0.035 8,576 43,957 +1,543 Hover/Click
Aug25 241105 3.092 3.116 3.040 3.061 -0.032 4,214 27,361 +216 Hover/Click
Sep25 241105 3.070 3.092 3.015 3.036 -0.031 3,500 22,780 +415 Hover/Click
Oct25 241105 3.146 3.168 3.090 3.111 -0.032 12,074 99,440 -954 Hover/Click
Nov25 241105 3.427 3.450 3.377 3.395 -0.032 4,163 29,871 +78 Hover/Click
Dec25 241105 3.845 3.877 3.812 3.828 -0.032 3,785 31,652 +1,199 Hover/Click
Jan26 241105 4.094 4.113 4.044 4.057 -0.037 3,725 90,119 -154 Hover/Click
Feb26 241105 3.885 3.913 3.848 3.862 -0.032 1,195 12,440 +311 Hover/Click
Mar26 241105 3.463 3.482 3.424 3.434 -0.033 1,797 30,595 +38 Hover/Click
Total Volume and Open Interest 517,750 1,777,781 +10,385  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241105 75.00 76.24 74.90 75.53 +0.45 299,385 514,724 -7,907 Hover/Click
Feb25 241105 74.58 75.79 74.47 75.14 +0.48 157,614 329,367 +7,375 Hover/Click
Mar25 241105 74.26 75.43 74.16 74.82 +0.47 109,551 209,488 +2,611 Hover/Click
Apr25 241105 74.02 75.16 73.92 74.57 +0.46 47,459 94,798 +1,228 Hover/Click
May25 241105 73.79 74.93 73.72 74.36 +0.45 25,739 85,905 +749 Hover/Click
Jun25 241105 73.60 74.71 73.52 74.15 +0.44 77,210 185,466 -2,040 Hover/Click
Jul25 241105 73.37 74.47 73.31 73.94 +0.44 12,802 65,524 +772 Hover/Click
Aug25 241105 73.16 74.22 73.15 73.70 +0.41 13,011 50,017 +3,332 Hover/Click
Sep25 241105 72.93 73.98 72.87 73.46 +0.40 15,927 80,827 +2,249 Hover/Click
Oct25 241105 72.75 73.73 72.72 73.22 +0.39 4,485 42,818 +271 Hover/Click
Nov25 241105 72.46 73.46 72.46 72.98 +0.37 3,124 36,493 +318 Hover/Click
Dec25 241105 72.30 73.26 72.23 72.76 +0.35 62,865 208,820 +985 Hover/Click
Jan26 241105 72.52 72.52 72.52 72.52 +0.33 1,908 24,677 +300 Hover/Click
Feb26 241105 72.29 72.29 72.29 72.29 +0.31 576 26,511 -7 Hover/Click
Total Volume and Open Interest 876,782 2,329,072 +12,441  
Gas Oil(ICE) Weekly Monthly
Nov24 241105 683.75 698.50 683.75 696.50 +13.00 47,699 113,231 -17,849 Hover/Click
Dec24 241105 685.00 698.00 683.75 696.00 +12.50 113,486 257,424 +2,093 Hover/Click
Jan25 241105 683.00 695.75 682.25 694.00 +12.25 60,711 125,145 +1,481 Hover/Click
Feb25 241105 683.00 695.50 682.50 694.00 +12.25 22,703 77,443 +1,270 Hover/Click
Mar25 241105 682.25 694.75 682.25 693.50 +12.00 21,021 76,371 -1,452 Hover/Click
Apr25 241105 681.50 692.75 680.75 691.25 +11.50 9,578 36,338 +1,463 Hover/Click
May25 241105 681.25 690.75 680.00 689.50 +11.25 5,959 33,846 +2,085 Hover/Click
Jun25 241105 678.00 689.50 678.00 688.25 +11.00 17,181 71,928 -1,103 Hover/Click
Jul25 241105 680.50 689.25 680.00 688.25 +10.75 2,560 23,326 -52 Hover/Click
Aug25 241105 681.75 689.50 680.75 688.50 +10.25 1,512 20,625 +56 Hover/Click
Total Volume and Open Interest 317,517 989,400 -11,600  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241105 71.43 72.67 71.32 71.99 +0.52 44,256 89,741 -2,199 Hover/Click
Jan25 241105 70.99 72.19 70.88 71.56 +0.53 48,675 84,065 -2,291 Hover/Click
Feb25 241105 70.65 71.76 70.61 71.18 +0.52 41,817 52,165 +3,889 Hover/Click
Mar25 241105 70.41 71.40 70.30 70.85 +0.49 39,942 47,774 +1,085 Hover/Click
Apr25 241105 70.21 71.10 70.04 70.57 +0.46 18,435 20,998 -81 Hover/Click
May25 241105 69.95 70.79 69.87 70.30 +0.42 10,291 19,924 +586 Hover/Click
Jun25 241105 69.60 70.55 69.55 70.04 +0.40 14,764 63,135 -69 Hover/Click
Jul25 241105 69.54 70.11 69.54 69.77 +0.38 790 15,882 +88 Hover/Click
Aug25 241105 69.53 69.53 69.48 69.48 +0.35 749 15,384 -63 Hover/Click
Sep25 241105 69.03 69.70 69.03 69.21 +0.32 1,277 32,625 +26 Hover/Click
Oct25 241105 68.95 68.95 68.95 68.95 +0.31 158 15,577 -26 Hover/Click
Nov25 241105 68.70 68.70 68.64 68.70 +0.28 111 14,939 +14 Hover/Click
Dec25 241105 68.14 68.96 68.14 68.47 +0.26 7,505 82,273 +507 Hover/Click
Jan26 241105 68.21 68.21 68.21 68.21 +0.24 24 4,233 -15 Hover/Click
Feb26 241105 67.96 67.96 67.96 67.96 +0.22 8 2,228 +2 Hover/Click
Mar26 241105 67.74 67.74 67.74 67.74 +0.21 90 3,549 +36 Hover/Click
Total Volume and Open Interest 232,597 666,891 +1,441  
US Dollar Index(ICE) Weekly Monthly
Dec24 241105 103.820 103.870 103.285 103.325 -0.465 14,665 30,984 -1,196 Hover/Click
Mar25 241105 103.500 103.500 102.980 102.980 -0.455 76 516 +4 Hover/Click
Jun25 241105 102.670 102.670 102.670 102.670 -0.455       Hover/Click
Total Volume and Open Interest 14,741 31,510 -1,192  
Australian Dollar(CME) Weekly Monthly
Dec24 241105 65.88 66.44 65.82 66.38 +0.49 78,670 181,421 -470 Hover/Click
Mar25 241105 65.92 66.44 65.86 66.39 +0.48 140 1,048 +7 Hover/Click
Jun25 241105 66.15 66.38 66.15 66.37 +0.48 5 334 +1 Hover/Click
Total Volume and Open Interest 79,073 183,269 -623  
British Pound(CME) Weekly Monthly
Dec24 241105 129.59 130.42 129.47 130.20 +0.68 105,561 216,117 +3,809 Hover/Click
Mar25 241105 129.47 130.31 129.47 130.15 +0.69 41 1,248 -18 Hover/Click
Jun25 241105 130.07 130.07 130.07 130.07 +0.69 2 170 +0 Hover/Click
Total Volume and Open Interest 106,848 217,948 +3,834  
Canadian Dollar(CME) Weekly Monthly
Dec24 241105 72.03 72.44 72.00 72.34 +0.29 84,359 329,104 -6,887 Hover/Click
Mar25 241105 72.26 72.67 72.25 72.58 +0.29 361 5,636 +125 Hover/Click
Jun25 241105 72.71 72.81 72.71 72.81 +0.28 88 2,265 +84 Hover/Click
Sep25 241105 72.94 73.01 72.94 73.01 +0.28 2 273 +2 Hover/Click
Total Volume and Open Interest 84,995 337,619 -6,628  
Japanese Yen(CME) Weekly Monthly
Dec24 241105 66.08 66.43 65.90 66.38 +0.31 121,814 228,857 -8,069 Hover/Click
Mar25 241105 66.79 67.18 66.66 67.14 +0.31 217 1,268 +34 Hover/Click
Jun25 241105 67.72 67.81 67.72 67.81 +0.32 15 982 +13 Hover/Click
Total Volume and Open Interest 122,341 231,842 -8,083  
Swiss Franc(CME) Weekly Monthly
Dec24 241105 116.23 116.59 116.10 116.38 +0.07 32,724 77,489 -2,489 Hover/Click
Mar25 241105 117.49 117.75 117.38 117.57 +0.07 11 250 +3 Hover/Click
Jun25 241105 118.73 118.90 118.57 118.73 +0.07 0 96 +0 Hover/Click
Total Volume and Open Interest 32,736 77,841 -2,485  
EuroFX(CME) Weekly Monthly
Dec24 241105 108.97 109.55 108.91 109.50 +0.53 186,446 630,742 -4,186 Hover/Click
Mar25 241105 109.42 110.01 109.37 109.96 +0.53 1,657 11,777 -13 Hover/Click
Jun25 241105 110.11 110.50 110.11 110.46 +0.52 34 2,135 +11 Hover/Click
Total Volume and Open Interest 189,448 652,571 -3,521  
Mexican Peso(CME) Weekly Monthly
Dec24 241105 493.75 495.63 487.63 494.13 +1.13 70,546 144,852 -7,640 Hover/Click
Mar25 241105 481.63 488.25 480.75 487.00 +1.25 29 1,637 +23 Hover/Click
Total Volume and Open Interest 70,579 146,511 -7,619  
Brazilian Real(CME) Weekly Monthly
Dec24 241105 172.20 173.75 171.85 173.35 +0.55 36,326 61,722 +9,807 Hover/Click
Jan25 241105 171.90 173.10 171.35 172.80 +0.55 5,134 3,865 +3,752  
Feb25 241105 172.10 172.10 172.10 172.10 +0.60 0 4 +0  
Mar25 241105 171.35 171.35 171.35 171.35 +0.60       Hover/Click
Total Volume and Open Interest 41,460 65,591 +13,559  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241105 118~010 118~120 117~050 118~050 +0~150 479,093 1,834,711 +240 Hover/Click
Mar25 241105 118~070 118~170 117~120 118~110 +0~150 3,297 41,629 +2,870 Hover/Click
Jun25 241105 118~200 118~200 118~000 118~200 +0~150 0 162 +0 Hover/Click
Total Volume and Open Interest 482,390 1,876,502 +3,110  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241105 110~165 110~170 109~300 110~130 +0~015 2,034,586 4,589,153 +8,947 Hover/Click
Mar25 241105 110~210 110~230 110~035 110~190 +0~015 10,531 18,692 +3,030 Hover/Click
Jun25 241105 110~120 110~245 110~105 110~245 +0~015 1 15 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241105 107~082 107~082 106~276 107~042 -0~012 1,262,568 6,236,241 +17,864 Hover/Click
Mar25 241105 107~134 107~146 107~022 107~112 -0~010 2,518 9,021 +1,947 Hover/Click
Jun25 241105 107~164 107~164 107~164 107~164 -0~042       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241105 102~306 102~307 102~256 102~277 -0~022 761,058 4,440,827 +16,345 Hover/Click
Mar25 241105 103~063 103~066 103~011 103~033 -0~026 350 6,325 +278 Hover/Click
Jun25 241105 103~143 103~143 103~143 103~143 -0~026 0 1 +0 Hover/Click
Total Volume and Open Interest 761,408 4,447,153 +16,623  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241105 95.420 95.425 95.410 95.415 -0.005 55,593 303,256 -1,772  
Mar25 241105 95.670 95.680 95.655 95.660 -0.015 58,671 269,406 +1,013  
Jun25 241105 95.830 95.840 95.785 95.790 -0.045 68,596 254,952 -2,928  
Sep25 241105 95.915 95.920 95.840 95.845 -0.075 54,804 218,510 -614  
Dec25 241105 95.960 95.960 95.860 95.870 -0.095 66,085 336,367 -8,197  
Mar26 241105 95.965 95.970 95.850 95.865 -0.110 54,211 157,619 +2,974  
Jun26 241105 95.980 95.980 95.850 95.870 -0.115 58,985 130,559 -7,889  
Sep26 241105 96.000 96.000 95.865 95.890 -0.115 44,719 92,322 -3,105  
Dec26 241105 96.035 96.035 95.895 95.920 -0.115 29,118 95,524 -2,101  
Mar27 241105 96.060 96.065 95.930 95.950 -0.115 25,241 66,010 -370  
Jun27 241105 96.090 96.090 95.960 95.980 -0.110 14,284 59,354 +377  
Sep27 241105 96.110 96.110 95.985 96.005 -0.105 12,370 56,738 +1,775  
Dec27 241105 96.120 96.125 96.005 96.020 -0.100 13,995 49,686 -1,627  
Mar28 241105 96.135 96.135 96.020 96.035 -0.095 6,501 26,641 -102  
Jun28 241105 96.140 96.140 96.025 96.040 -0.095 5,087 25,358 +437  
Sep28 241105 96.125 96.130 96.035 96.045 -0.095 3,245 12,113 +393  
Dec28 241105 96.135 96.135 96.030 96.045 -0.090 1,645 8,985 +398  
Mar29 241105 96.125 96.125 96.025 96.040 -0.090 2,025 9,313 +887  
Total Volume and Open Interest 589,621 2,443,938 -20,430  
Ultra T-Bond(CBOT)
Dec24 241105 125~24 126~09 124~19 126~00 +0~25 370,242 1,747,135 +19,557  
Mar25 241105 125~10 126~11 124~22 126~03 +0~26 52 44,013 +20  
Jun25 241105 127~09 127~09 127~09 127~09 +0~26        
Total Volume and Open Interest 370,294 1,791,148 +19,577  
Ultra 10-Yr T-Note(CBOT)
Dec24 241105 113~230 113~265 113~005 113~215 +0~050 537,214 2,186,858 -8,987  
Mar25 241105 113~135 114~005 113~110 113~290 +0~050 7 29 +0  
Jun25 241105 114~080 114~080 114~080 114~080 +0~050        
Total Volume and Open Interest 537,221 2,186,887 -8,987  
30 Day Federal Funds(CBOT)
Nov24 241105 95.357 95.360 95.355 95.357 unch 101,509 461,926 -30,350  
Dec24 241105 95.500 95.505 95.490 95.495 -0.010 14,071 262,642 +3,879  
Jan25 241105 95.630 95.635 95.615 95.620 -0.010 47,204 265,270 -12,269  
Feb25 241105 95.765 95.770 95.735 95.745 -0.015 37,032 185,347 +2,033  
Mar25 241105 95.830 95.830 95.795 95.805 -0.015 6,890 55,950 +1,313  
Apr25 241105 95.925 95.935 95.895 95.905 -0.020 20,654 75,002 +619  
Total Volume and Open Interest 252,673 1,452,291 -32,327  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241105 144.04 144.36 143.94 144.32 +0.17 358 7,431 -105 Hover/Click
Mar25 241105 143.66 143.66 143.66 143.66 +0.17 0 7 +0 Hover/Click
Jun25 241105 143.10 143.10 143.10 143.10 +0.17       Hover/Click
Total Volume and Open Interest 358 7,438 -105  
Euro-Buxl(EUREX)
Dec24 241105 132.80 133.60 131.30 131.98 -0.70 110,091 210,421 -7,820  
Mar25 241105 131.84 133.32 131.84 131.96 -0.70 42 337 +32  
Jun25 241105 132.24 132.24 132.24 132.24 -0.18        
Total Volume and Open Interest 110,133 210,758 -7,788  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241105 131.74 131.86 131.24 131.45 -0.35 934,195 1,413,250 -75,179 Hover/Click
Mar25 241105 133.18 133.29 132.71 132.89 -0.39 428 1,710 +57 Hover/Click
Jun25 241105 132.31 132.31 132.31 132.31 -0.26       Hover/Click
Total Volume and Open Interest 934,623 1,414,960 -75,122  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241105 118.22 118.22 117.95 118.01 -0.20 634,276 1,346,088 -63,196 Hover/Click
Mar25 241105 117.48 117.48 117.31 117.33 -0.21 381 1,403 +379 Hover/Click
Jun25 241105 119.33 119.33 119.33 119.33 -0.11       Hover/Click
Total Volume and Open Interest 634,657 1,347,491 -62,817  
Euro-Schatz(EUREX)
Dec24 241105 106.58 106.59 106.49 106.51 -0.06 651,251 2,313,655 -148,842  
Mar25 241105 106.76 106.77 106.73 106.73 -0.07 241 420 +241  
Jun25 241105 107.56 107.56 107.56 107.56 -0.06        
Total Volume and Open Interest 651,492 2,314,075 -148,601  
3-Mth Euribor(EUREX)
Dec24 241105 97.155 97.160 97.150 97.155 -0.010 12,096 22,303 -326  
Mar25 241105 97.640 97.645 97.630 97.630 -0.025 28,226 15,568 -260  
Jun25 241105 97.855 97.860 97.825 97.825 -0.050 1,066 11,993 -105  
Total Volume and Open Interest 101,565 119,384 -723  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241105 93~24 93~29 93~07 93~11 -0~22 179,311 854,654 -11,971 Hover/Click
Mar25 241105 93~09 93~09 93~09 93~09 -0~22 2 47 +0 Hover/Click
Total Volume and Open Interest 179,313 854,701 -11,971  
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 241105 97.160 97.160 97.150 97.150 -0.010 156,434 692,054 +4,854  
Mar25 241105 97.645 97.650 97.615 97.625 -0.025 161,562 517,229 +2,277  
Jun25 241105 97.860 97.870 97.805 97.825 -0.045 131,238 560,868 -2,517  
Total Volume and Open Interest 1,448,558 4,619,119 +2,547  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241105 95.63 95.63 95.61 95.61 -0.02 22,743 295,917 -997  
Mar25 241105 95.74 95.76 95.69 95.72 -0.03 34,483 266,558 +1,934  
Jun25 241105 95.89 95.90 95.82 95.85 -0.04 29,029 181,561 +6,284  
Sep25 241105 96.01 96.02 95.94 95.96 -0.05 20,561 177,834 +2,667  
Dec25 241105 96.10 96.11 96.03 96.06 -0.05 16,136 175,077 +2,697  
Mar26 241105 96.17 96.18 96.10 96.13 -0.04 14,304 135,905 +4,086  
Jun26 241105 96.18 96.19 96.12 96.14 -0.04 6,845 86,168 +1,406  
Sep26 241105 96.15 96.16 96.09 96.12 -0.04 2,119 42,970 +404  
Dec26 241105 96.10 96.10 96.08 96.08 -0.04 352 9,662 -20  
Mar27 241105 96.03 96.04 96.03 96.04 -0.02 75 2,899 -17  
Total Volume and Open Interest 146,647 1,376,009 +18,444  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241105 95.43 95.44 95.39 95.43 unch 183,082 1,095,336 +10,272  
Mar25 241105 95.43 95.43 95.43 95.43 unch        
Total Volume and Open Interest 183,082 1,095,336 +10,272  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241105 95.96 95.96 95.89 95.92 -0.04 198,709 856,094 -17,187  
Mar25 241105 95.92 95.92 95.92 95.92 -0.04        
Total Volume and Open Interest 198,709 856,094 -17,187  
Gold(CMX) Weekly Monthly
Dec24 241105 2746.0 2759.5 2733.4 2749.7 +3.5 145,248 398,859 -8,763 Hover/Click
Feb25 241105 2770.3 2784.2 2758.2 2774.6 +3.7 14,108 99,532 +4,409 Hover/Click
Apr25 241105 2790.0 2804.8 2779.5 2795.3 +3.8 1,981 31,090 +13 Hover/Click
Jun25 241105 2809.8 2824.8 2800.1 2816.8 +4.0 1,159 18,944 +132 Hover/Click
Aug25 241105 2829.6 2844.2 2825.6 2836.8 +4.6 891 4,043 +89 Hover/Click
Oct25 241105 2848.0 2863.6 2838.4 2856.9 +5.2 16 530 +4 Hover/Click
Dec25 241105 2868.3 2883.2 2858.9 2877.6 +6.7 641 4,728 +171 Hover/Click
Feb26 241105 2897.1 2897.1 2897.1 2897.1 +6.5 0 20 +0 Hover/Click
Apr26 241105 2915.0 2915.0 2915.0 2915.0 +6.5 0 33 +0 Hover/Click
Jun26 241105 2933.9 2933.9 2933.9 2933.9 +6.5 0 206 +0 Hover/Click
Aug26 241105 2955.2 2955.2 2955.2 2955.2 +6.5       Hover/Click
Total Volume and Open Interest 164,068 558,125 -4,128  
Silver(CMX) Weekly Monthly
Dec24 241105 3258.0 3305.5 3235.5 3277.5 +16.6 51,214 114,921 -2,294 Hover/Click
Mar25 241105 3303.5 3349.0 3280.0 3322.0 +16.8 5,708 26,404 +1,261 Hover/Click
May25 241105 3331.0 3377.5 3317.5 3350.3 +17.0 1,366 5,977 +289 Hover/Click
Jul25 241105 3348.0 3399.5 3345.0 3379.0 +17.6 531 2,067 +11 Hover/Click
Sep25 241105 3417.0 3417.0 3406.6 3406.6 +18.3 166 354 +10 Hover/Click
Dec25 241105 3455.0 3468.5 3445.2 3445.2 +17.1 182 635 +37 Hover/Click
Mar26 241105 3484.0 3484.0 3484.0 3484.0 +17.1 0 10 +0 Hover/Click
Total Volume and Open Interest 59,376 151,397 -752  
Platinum(NYMEX) Weekly Monthly
Jan25 241105 988.7 1012.0 986.7 1006.7 +16.2 21,069 76,983 +905 Hover/Click
Apr25 241105 998.6 1021.1 996.2 1015.8 +16.2 752 8,653 +273 Hover/Click
Jul25 241105 1006.7 1028.4 1004.2 1023.7 +16.1 90 736 -9 Hover/Click
Oct25 241105 1017.7 1035.0 1017.7 1030.7 +16.0 5 104 +0 Hover/Click
Total Volume and Open Interest 22,015 86,717 +1,172  
Palladium(NYMEX) Weekly Monthly
Dec24 241105 1078.00 1098.00 1072.50 1078.60 +7.20 6,073 15,082 +65 Hover/Click
Mar25 241105 1088.50 1107.00 1084.00 1089.50 +7.60 745 3,023 +250 Hover/Click
Jun25 241105 1109.50 1110.50 1095.50 1095.50 +6.40 23 46 +1 Hover/Click
Total Volume and Open Interest 6,841 18,157 +316  
Copper(CMX) Weekly Monthly
Dec24 241105 443.20 449.30 442.05 447.50 +4.35 62,920 117,271 +12 Hover/Click
Mar25 241105 447.20 452.85 446.30 451.45 +4.10 12,251 75,986 +582 Hover/Click
May25 241105 450.50 455.20 450.50 454.00 +4.05 4,943 23,168 +118 Hover/Click
Jul25 241105 452.95 457.25 452.90 456.20 +3.90 3,018 15,838 +942 Hover/Click
Sep25 241105 454.70 458.00 453.60 457.90 +3.85 563 2,841 +128 Hover/Click
Total Volume and Open Interest 84,751 248,496 +1,646  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241105 42000 42460 41917 42381 +425 114,195 87,581 +1,930 Hover/Click
Mar25 241105 42347 42843 42318 42779 +431 198 918 +98 Hover/Click
Jun25 241105 42808 43124 42808 43105 +433 22 14 -20 Hover/Click
Sep25 241105 43471 43471 43471 43471 +445       Hover/Click
Total Volume and Open Interest 114,415 88,513 +2,008  
Plywood(CBOT) Weekly Monthly
Mar25 241105 42364.0 42844.0 42301.0 42779.0 +431.0 289 483 +32 Hover/Click
Total Volume and Open Interest 104,147 23,515 +775  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241105 5752.25 5823.25 5735.00 5812.25 +69.00 1,333,685 2,131,243 +31,009 Hover/Click
Mar25 241105 5804.25 5883.00 5794.75 5872.50 +70.00 3,436 38,438 +1,170 Hover/Click
Jun25 241105 5862.00 5934.25 5848.00 5924.50 +70.00 139 741 +57 Hover/Click
Sep25 241105 5975.00 5975.00 5975.00 5975.00 +70.00 1 27 +1 Hover/Click
Total Volume and Open Interest 1,337,399 2,171,628 +32,375  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241105 20130.75 20385.50 20041.75 20341.75 +255.75 520,521 252,311 +3,437 Hover/Click
Mar25 241105 20350.25 20619.00 20277.00 20578.00 +258.50 599 1,970 +30 Hover/Click
Jun25 241105 20510.50 20795.25 20492.50 20771.00 +257.50 31 27 +13 Hover/Click
Total Volume and Open Interest 521,151 254,314 +3,480  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241105 3126.00 3182.50 3106.10 3172.30 +44.90 7,615 37,130 +87 Hover/Click
Mar25 241105 3177.00 3206.90 3142.00 3198.20 +41.70       Hover/Click
Jun25 241105 3214.30 3214.30 3214.30 3214.30 +45.10       Hover/Click
Total Volume and Open Interest 7,615 37,130 +87  
Volatility Index(CBOE)
Nov24 241105 19.45 19.60 18.16 18.34 -1.17 86,770 128,966 +39  
Dec24 241105 18.70 18.82 17.77 17.90 -0.82 57,616 106,253 +3,594  
Jan25 241105 19.07 19.18 18.20 18.35 -0.76 21,559 38,868 +1,016  
Feb25 241105 19.17 19.27 18.45 18.56 -0.69 16,595 33,600 -251  
Total Volume and Open Interest 195,197 340,819 +3,632  
S & P 600(CME)
Dec24 241105 1430.60 1431.20 1430.60 1430.60 +28.40 0 718 +0  
Mar25 241105 1447.20 1447.20 1447.20 1447.20 +28.60        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241105 2230.80 2281.80 2220.00 2273.10 +42.00 160,159 451,924 +12,064 Hover/Click
Mar25 241105 2250.00 2302.40 2242.40 2295.10 +42.50 114 779 -1 Hover/Click
Jun25 241105 2312.30 2312.30 2312.30 2312.30 +47.80 0 1 +0 Hover/Click
Total Volume and Open Interest 160,273 452,704 +12,063  
Nikkei 225(CME)
Dec24 241105 38535 39180 38245 39040 +580 2,613 9,795 +45  
Mar25 241105 39130 39200 38420 39130 +620 0 6 +0  
Total Volume and Open Interest 2,613 9,801 +45  
Nikkei 225(SGX) Weekly Monthly
Dec24 241105 38510 38675 38165 38630 +60 11,660 76,203 -2,445  
Mar25 241105 38150 38590 38130 38590 +60 0 905 -1  
Jun25 241105 38340 38340 38340 38340 +60 0 792 +0  
Total Volume and Open Interest 11,660 81,012 -2,446  
Nikkei 225 Mini(JPX)
Dec24 241105 38060 38790 38005 38660 +540 688,878 311,361 +4,604  
Mar25 241105 38035 38775 37990 38640 +520 21,973 14,915 +1,687  
Jun25 241105 37870 38530 37795 38400 +540 786 1,946 +242  
Total Volume and Open Interest 743,049 365,534 +18,956  
Nikkei 225(JPX)
Dec24 241105 38060 38790 38010 38660 +540 48,473 176,040 -3,775  
Mar25 241105 38050 38750 37990 38640 +520 513 11,034 +407  
Jun25 241105 38400 38500 38020 38400 +540 5 7,320 +264  
Total Volume and Open Interest 48,991 221,547 -3,121  
Nikkei 225(CME) Yen
Dec24 241105 38475 39105 38170 38970 +595 10,475 37,378 -721  
Mar25 241105 38950 39070 38215 38950 +585 0 15 +0  
Jun25 241105 38920 38920 38920 38920 +490        
Total Volume and Open Interest 10,475 37,393 -721  
Nikkei 225(CME) e-Mini Yen
Dec24 241105 38970 38970 38970 38970 +595        
Mar25 241105 38950 38950 38950 38950 +585 0 1 +0  
Jun25 241105 38920 38920 38920 38920 +490        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241105 7387.5 7434.5 7357.0 7415.5 +34.5 33,615 187,454 +878  
Dec24 241105 7402.5 7437.5 7382.5 7430.5 +34.5 304 1,547 -28  
Jan25 241105 7444.0 7444.0 7444.0 7444.0 +34.0        
Mar25 241105 7481.0 7481.0 7481.0 7481.0 +34.5 0 1 +0  
Jun25 241105 7352.5 7352.5 7352.5 7352.5 +35.0        
Sep25 241105 7389.5 7389.5 7389.5 7389.5 +34.0        
Total Volume and Open Interest 33,919 189,002 +850  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241105 20585 21059 20375 20995 +414 70,969 103,347 -1,870  
Dec24 241105 20636 21110 20450 21062 +414 385 19,861 +70  
Jan25 241105 21114 21114 21114 21114 +416 0 3 +0  
Total Volume and Open Interest 71,609 127,511 -1,563  
DAX(EUREX) Weekly Monthly
Dec24 241105 19210.0 19393.0 19188.0 19341.0 +91.0 29,022 55,012 -2,795  
Mar25 241105 19491.0 19512.0 19491.0 19512.0 +91.0 1 121 +1  
Jun25 241105 19729.0 19729.0 19729.0 19729.0 +91.0 0 2 +0  
Total Volume and Open Interest 29,023 55,135 -2,794  
Mini-DAX(EUREX)
Dec24 241105 19207.0 19394.0 19189.0 19341.0 +91.0 26,879 8,403 +3  
Mar25 241105 19365.0 19554.0 19365.0 19512.0 +91.0 5 49 +0  
Jun25 241105 19729.0 19729.0 19729.0 19729.0 +91.0 0 5 +0  
Total Volume and Open Interest 26,884 8,457 +3  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241105 4861 4897 4851 4885 +13 505,214 2,208,940 -13,333  
Mar25 241105 4895 4912 4880 4909 +14 20 25,178 +3  
Jun25 241105 4851 4851 4851 4851 +13 410 1,213 +410  
Total Volume and Open Interest 505,644 2,235,843 -12,920  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241105 11933 11956 11858 11886 -45 19,463 177,452 +721  
Mar25 241105 11897 11897 11875 11875 -45 1,636 4,250 +1,595  
Jun25 241105 11677 11677 11677 11677 -45 0 30 +0  
Total Volume and Open Interest 21,099 181,732 +2,316  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241105 8186.50 8231.50 8163.00 8190.50 -18.50 59,845 441,334 -1,499  
Mar25 241105 8219.00 8219.00 8219.00 8219.00 -18.50 0 26 +0  
Jun25 241105 8225.00 8225.00 8225.00 8225.00 -18.50 0 153 +0  
Total Volume and Open Interest 59,845 441,513 -1,499  
SPI 200(SFE) Weekly Monthly
Dec24 241105 8190.0 8208.0 8126.0 8147.0 -41.0 33,214 225,949 -1,089  
Mar25 241105 8197.0 8197.0 8197.0 8197.0 -63.0 125 125 +125  
Jun25 241105 8271.0 8271.0 8271.0 8271.0 -63.0 0 253 +0  
Total Volume and Open Interest 33,339 226,647 -964  
FTSE MIB(ISE)
Dec24 241105 34365.00 34480.00 34125.00 34251.00 -72.00 12,325 116,063 -456  
Mar25 241105 34406.00 34406.00 34406.00 34406.00 -72.00 2 94 +2  
Jun25 241105 33771.00 33771.00 33771.00 33771.00 -72.00 0 3 +0  
Total Volume and Open Interest 12,327 116,160 -454  
KOSPI 200(KFE)
Dec24 241105 342.05 343.80 340.55 343.00 -0.60 218,008 275,097 +3,119  
Mar25 241105 342.00 343.55 340.50 342.70 -0.85 417 4,773 -39  
Jun25 241105 343.10 343.10 343.10 343.10 -0.15 0 3,273 +2  
Total Volume and Open Interest 218,425 286,168 +3,079  
GSCI(CME) Weekly Monthly
Nov24 241105 547.00 548.40 543.65 546.45 +3.30 10 1,012 -3  
Dec24 241105 548.80 550.05 548.80 548.80 +3.30        
Jan25 241105 551.30 551.30 551.30 551.30 +8.30        
Total Volume and Open Interest 10 1,012 -3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!