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 Wed November 06, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241106 991.75 997.50 973.00 994.50 +0.75 629 1,042 -394 Hover/Click
Jan25 241106 999.25 1007.75 982.00 1003.75 +2.00 101,646 351,026 -1,092 Hover/Click
Mar25 241106 1012.50 1018.00 993.75 1014.75 unch 47,864 212,252 +3,239 Hover/Click
May25 241106 1028.00 1032.50 1009.25 1029.25 -1.25 22,495 127,721 +3,604 Hover/Click
Jul25 241106 1040.25 1045.25 1022.50 1042.00 -1.25 15,066 83,445 +30 Hover/Click
Aug25 241106 1042.00 1045.50 1023.50 1042.25 -1.75 1,914 7,291 +52 Hover/Click
Sep25 241106 1034.50 1036.25 1015.75 1031.75 -3.50 1,067 7,458 +121 Hover/Click
Nov25 241106 1034.50 1036.75 1016.75 1032.00 -3.75 6,292 48,418 +348 Hover/Click
Jan26 241106 1045.75 1046.50 1027.25 1042.25 -3.50 240 2,379 +35 Hover/Click
Mar26 241106 1044.25 1049.75 1030.75 1045.00 -4.00 143 1,591 +2 Hover/Click
May26 241106 1051.25 1051.25 1041.50 1051.25 -4.00 38 378 +1 Hover/Click
Jul26 241106 1057.50 1059.25 1046.50 1059.25 -4.00 35 749 +17 Hover/Click
Aug26 241106 1055.75 1055.75 1055.75 1055.75 -4.00 0 96 +0 Hover/Click
Sep26 241106 1043.75 1043.75 1034.25 1043.75 -3.25 0 62 +0 Hover/Click
Total Volume and Open Interest 197,473 845,153 +5,986  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241106 299.00 299.10 293.10 298.40 -1.10 52,668 189,995 -7,390 Hover/Click
Jan25 241106 300.30 300.30 294.50 299.00 -1.60 37,390 130,401 -89 Hover/Click
Mar25 241106 303.00 303.00 297.50 301.50 -1.80 31,172 110,107 -1,691 Hover/Click
May25 241106 306.80 306.80 301.60 305.20 -1.80 9,934 59,955 +115 Hover/Click
Jul25 241106 311.30 311.30 306.40 309.70 -1.60 8,859 52,112 +282 Hover/Click
Aug25 241106 312.20 312.20 307.50 310.60 -1.80 2,493 13,975 -289 Hover/Click
Sep25 241106 312.60 312.60 308.00 310.70 -1.90 1,059 10,862 -42 Hover/Click
Oct25 241106 310.90 311.10 307.30 309.70 -2.00 1,130 8,017 +148 Hover/Click
Dec25 241106 313.30 313.60 309.60 312.00 -1.90 1,589 16,074 +331 Hover/Click
Jan26 241106 314.10 314.20 310.80 312.70 -2.00 117 1,449 +6 Hover/Click
Total Volume and Open Interest 146,506 594,468 -8,582  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241106 45.00 46.90 44.34 46.34 +1.35 58,765 167,857 -8,883 Hover/Click
Jan25 241106 45.00 46.77 44.33 46.29 +1.29 32,867 136,781 -443 Hover/Click
Mar25 241106 45.16 46.78 44.51 46.39 +1.23 23,698 104,735 +3,310 Hover/Click
May25 241106 45.36 46.84 44.71 46.52 +1.16 9,982 61,321 +1,434 Hover/Click
Jul25 241106 45.49 46.83 44.83 46.57 +1.08 9,817 45,440 -451 Hover/Click
Aug25 241106 45.29 46.51 44.66 46.30 +0.99 2,287 8,331 -15 Hover/Click
Sep25 241106 45.11 46.13 44.45 45.99 +0.88 849 7,210 +78 Hover/Click
Oct25 241106 44.85 45.76 44.27 45.64 +0.79 473 3,736 -16 Hover/Click
Dec25 241106 44.87 45.74 44.24 45.63 +0.73 2,888 14,728 +648 Hover/Click
Jan26 241106 45.45 45.70 44.73 45.61 +0.66 129 850 +10 Hover/Click
Total Volume and Open Interest 141,759 552,254 -4,328  
Canola(WCE) Weekly Monthly
Nov24 241106 619.6 633.1 619.6 633.1 +16.0 52 167 +0 Hover/Click
Jan25 241106 631.8 651.2 624.7 647.6 +15.8 25,340 130,515 -1,624 Hover/Click
Mar25 241106 644.0 662.3 637.5 659.2 +16.0 9,052 39,996 +380 Hover/Click
May25 241106 651.5 669.5 647.1 666.9 +15.4 3,302 16,534 +10 Hover/Click
Jul25 241106 660.5 673.0 653.2 671.0 +14.8 1,669 15,723 +794 Hover/Click
Nov25 241106 637.0 646.0 633.0 644.9 +10.9 1,398 12,465 +772 Hover/Click
Total Volume and Open Interest 40,823 215,795 +332  
Corn(CBOT) Weekly Monthly
Dec24 241106 418.00 426.75 414.25 426.25 +7.75 167,928 654,158 -17,092 Hover/Click
Mar25 241106 431.25 439.75 427.50 439.00 +7.00 80,448 477,309 +3,321 Hover/Click
May25 241106 439.00 446.50 434.25 445.75 +6.75 39,806 165,995 +2,675 Hover/Click
Jul25 241106 443.00 450.00 438.25 449.50 +6.00 25,791 172,393 +2,399 Hover/Click
Sep25 241106 436.75 442.25 432.00 441.75 +4.25 7,638 59,442 +673 Hover/Click
Dec25 241106 441.50 446.00 437.00 445.75 +3.50 11,264 130,563 -251 Hover/Click
Mar26 241106 451.75 456.75 447.50 456.25 +3.50 500 6,302 +151 Hover/Click
May26 241106 457.75 462.50 454.00 462.50 +3.50 101 746 -18 Hover/Click
Jul26 241106 461.50 466.00 457.00 466.00 +3.50 20 1,359 -4 Hover/Click
Sep26 241106 448.75 453.00 448.50 453.00 +3.25 2 275 -1 Hover/Click
Total Volume and Open Interest 333,551 1,673,634 -8,137  
Wheat(CBOT) Weekly Monthly
Dec24 241106 571.00 577.75 562.00 573.25 +0.75 58,641 195,323 -4,499 Hover/Click
Mar25 241106 591.00 595.00 580.75 591.00 unch 37,407 130,008 +7,180 Hover/Click
May25 241106 601.50 605.25 591.25 601.25 -0.50 12,132 44,793 -1,105 Hover/Click
Jul25 241106 606.00 610.50 597.00 607.00 -0.75 7,180 57,062 +1,269 Hover/Click
Sep25 241106 617.75 621.50 609.00 618.50 -0.75 1,723 7,686 -10 Hover/Click
Dec25 241106 632.25 636.00 624.25 633.75 -0.75 714 6,916 +134 Hover/Click
Total Volume and Open Interest 117,846 443,288 +3,000  
Wheat(KCBT) Weekly Monthly
Dec24 241106 575.50 578.25 565.25 574.00 -2.75 30,984 122,595 -1,947 Hover/Click
Mar25 241106 587.25 590.25 577.25 585.75 -3.25 22,758 79,945 +1,513 Hover/Click
May25 241106 597.75 599.50 586.75 595.00 -3.50 8,462 30,465 +461 Hover/Click
Jul25 241106 601.75 607.50 595.00 603.00 -3.75 7,249 32,500 +1,270 Hover/Click
Sep25 241106 614.75 618.25 605.75 613.75 -3.50 816 3,981 -14 Hover/Click
Dec25 241106 629.00 632.75 621.25 628.75 -3.00 73 1,642 -12 Hover/Click
Mar26 241106 640.00 642.75 636.50 640.00 -2.50 0 136 +0 Hover/Click
Total Volume and Open Interest 70,343 271,347 +1,272  
Wheat(MGE) Weekly Monthly
Dec24 241106 609.75 611.25 601.50 605.50 -5.00 4,991 39,682 -899 Hover/Click
Mar25 241106 631.00 634.00 624.25 627.50 -4.75 3,556 23,542 +784 Hover/Click
May25 241106 640.25 643.75 634.50 637.75 -4.50 474 7,321 -30 Hover/Click
Jul25 241106 646.25 650.75 642.00 645.75 -4.25 74 3,498 +27 Hover/Click
Sep25 241106 656.50 657.50 652.75 653.00 -4.50 10 1,236 +0 Hover/Click
Dec25 241106 670.00 670.00 667.00 667.00 -4.25 4 358 +0 Hover/Click
Total Volume and Open Interest 9,110 75,668 -118  
Oats(CBOT) Weekly Monthly
Dec24 241106 391.75 393.00 383.50 391.75 +0.50 628 2,586 -88 Hover/Click
Mar25 241106 389.00 392.75 384.25 392.00 +0.25 124 1,561 +72 Hover/Click
May25 241106 386.00 391.00 385.00 391.00 unch 1 180 +1 Hover/Click
Jul25 241106 385.75 385.75 385.75 385.75 -3.75 0 26 +0 Hover/Click
Total Volume and Open Interest 753 4,370 -15  
Rough Rice(CBOT) Weekly Monthly
Nov24 241106 14.59 14.63 14.46 14.46 -0.01 0 276 -90 Hover/Click
Jan25 241106 14.48 14.63 14.39 14.47 -0.01 1,395 9,647 +477 Hover/Click
Mar25 241106 14.70 14.81 14.64 14.73 -0.01 192 972 +136 Hover/Click
May25 241106 14.95 14.95 14.95 14.95 -0.01 0 82 +0 Hover/Click
Total Volume and Open Interest 1,587 11,016 +523  
Live Cattle(CME) Weekly Monthly
Dec24 241106 185.550 186.600 184.830 185.400 +0.615 16,751 133,017 -2,189 Hover/Click
Feb25 241106 186.500 187.500 186.200 186.735 +0.785 13,541 96,824 +2,044 Hover/Click
Apr25 241106 187.600 188.300 187.150 187.800 +0.800 7,081 64,570 +825 Hover/Click
Jun25 241106 181.500 182.100 181.000 181.785 +0.905 3,967 37,399 +241 Hover/Click
Aug25 241106 179.380 179.900 178.830 179.785 +1.135 1,897 14,932 +360 Hover/Click
Oct25 241106 180.450 181.080 179.985 180.950 +1.215 768 6,001 +159 Hover/Click
Total Volume and Open Interest 44,218 357,246 +1,530  
Feeder Cattle(CME) Weekly Monthly
Nov24 241106 247.080 248.950 246.650 247.700 +1.550 1,469 6,638 +16 Hover/Click
Jan25 241106 243.500 245.550 242.830 244.035 +1.685 5,410 24,470 -110 Hover/Click
Mar25 241106 241.580 243.250 240.550 241.750 +1.250 2,761 9,379 +252 Hover/Click
Apr25 241106 242.000 243.600 241.080 242.400 +1.165 1,035 3,625 +8 Hover/Click
May25 241106 242.350 243.580 241.200 242.550 +1.150 723 3,965 +116 Hover/Click
Aug25 241106 248.450 248.830 247.200 248.380 +1.500 277 3,760 +58 Hover/Click
Sep25 241106 247.000 248.100 246.750 247.735 +1.585 58 301 +32 Hover/Click
Total Volume and Open Interest 11,733 52,154 +372  
Lean Hogs(CME) Weekly Monthly
Dec24 241106 81.030 82.350 80.830 82.130 +1.000 34,144 132,089 -4,070 Hover/Click
Feb25 241106 84.130 85.730 83.980 85.150 +0.650 19,008 86,294 +1,357 Hover/Click
Apr25 241106 87.830 88.930 87.600 88.730 +0.630 8,949 62,561 +647 Hover/Click
May25 241106 90.550 91.650 90.550 91.600 +0.550 88 3,983 +46  
Jun25 241106 97.280 98.400 97.250 98.180 +0.380 5,249 28,630 +974 Hover/Click
Jul25 241106 97.550 98.430 97.550 98.300 +0.220 3,274 15,969 +713 Hover/Click
Aug25 241106 96.000 96.930 96.000 96.680 +0.100 1,294 10,096 +74 Hover/Click
Oct25 241106 80.430 80.600 80.230 80.550 -0.050 544 5,273 -2 Hover/Click
Total Volume and Open Interest 72,615 345,650 -241  
Class III Milk(CME) Weekly Monthly
Nov24 241106 19.91 20.00 19.90 19.94 unch 229 3,704 -23 Hover/Click
Dec24 241106 19.10 19.14 19.00 19.02 -0.17 763 5,406 +142 Hover/Click
Jan25 241106 19.22 19.26 19.13 19.13 -0.16 481 2,858 +117 Hover/Click
Feb25 241106 19.33 19.36 19.17 19.17 -0.13 113 1,808 +21 Hover/Click
Mar25 241106 19.31 19.35 19.17 19.18 -0.15 83 1,576 +45 Hover/Click
Apr25 241106 19.17 19.17 18.99 18.99 -0.16 23 1,194 +13 Hover/Click
May25 241106 18.95 19.03 18.90 18.90 -0.27 0 976 +0 Hover/Click
Jun25 241106 19.00 19.00 18.92 18.95 -0.25 0 979 +0 Hover/Click
Jul25 241106 19.00 19.05 18.94 19.00 -0.20 0 582 +0 Hover/Click
Aug25 241106 19.17 19.21 18.99 19.09 -0.15 0 590 +0 Hover/Click
Sep25 241106 19.18 19.22 19.06 19.19 -0.08 7 479 -2 Hover/Click
Oct25 241106 19.33 19.35 19.10 19.18 -0.18 0 476 +0 Hover/Click
Nov25 241106 19.19 19.19 19.02 19.10 -0.24 0 478 +0 Hover/Click
Total Volume and Open Interest 1,699 21,510 +313  
Cocoa(ICE) Weekly Monthly
Dec24 241106 7217 7231 6888 6924 -327 7,339 24,058 -1,635 Hover/Click
Mar25 241106 6918 6940 6606 6670 -276 9,674 50,825 +1,311 Hover/Click
May25 241106 6595 6615 6295 6366 -254 3,408 27,328 +209 Hover/Click
Jul25 241106 6338 6338 6047 6123 -220 2,206 12,594 +138 Hover/Click
Sep25 241106 6002 6007 5745 5829 -185 697 6,314 +195 Hover/Click
Dec25 241106 5520 5523 5380 5458 -163 174 4,488 +10 Hover/Click
Mar26 241106 5241 5252 5142 5211 -150 21 257 +0 Hover/Click
Total Volume and Open Interest 23,522 125,901 +230  
Coffee "C"(ICE) Weekly Monthly
Dec24 241106 248.60 250.80 244.15 248.75 -1.40 28,770 65,054 -2,109 Hover/Click
Mar25 241106 248.05 249.90 243.50 248.05 -1.35 26,003 76,824 +1,430 Hover/Click
May25 241106 246.40 248.55 242.20 246.70 -1.45 7,274 35,187 +441 Hover/Click
Jul25 241106 244.25 246.40 240.15 244.55 -1.45 8,979 18,303 +1,062 Hover/Click
Sep25 241106 241.35 243.45 237.30 241.65 -1.55 1,437 9,556 +407 Hover/Click
Dec25 241106 237.70 238.65 232.65 236.85 -1.65 453 11,056 +9 Hover/Click
Total Volume and Open Interest 73,074 218,149 +1,222  
Orange Juice(ICE) Weekly Monthly
Nov24 241106 512.00 516.30 512.00 516.30 +4.55 11 74 -1 Hover/Click
Jan25 241106 455.70 465.25 455.70 457.80 +1.05 1,418 7,810 -289 Hover/Click
Mar25 241106 447.45 452.60 447.45 448.55 +0.90 486 1,524 +132 Hover/Click
May25 241106 441.50 441.60 441.15 441.15 +1.65 169 326 +98 Hover/Click
Jul25 241106 435.45 435.45 435.45 435.45 +1.10 1 4 +1 Hover/Click
Sep25 241106 425.55 425.55 425.55 425.55 +1.05       Hover/Click
Total Volume and Open Interest 2,085 9,739 -59  
Sugar #11(ICE) Weekly Monthly
Mar25 241106 21.75 22.10 21.60 22.03 +0.13 38,362 365,538 -2,150 Hover/Click
May25 241106 20.13 20.49 20.03 20.46 +0.15 12,550 166,599 +1,088 Hover/Click
Jul25 241106 19.33 19.62 19.19 19.60 +0.14 11,169 137,913 +222 Hover/Click
Oct25 241106 19.13 19.36 18.97 19.36 +0.14 6,116 78,635 +960 Hover/Click
Mar26 241106 19.21 19.48 19.10 19.47 +0.17 3,803 42,069 +672 Hover/Click
May26 241106 18.05 18.39 17.96 18.39 +0.26 1,979 26,900 +497 Hover/Click
Jul26 241106 17.51 17.90 17.44 17.89 +0.32 1,463 18,433 +172 Hover/Click
Oct26 241106 17.41 17.85 17.39 17.82 +0.34 887 12,877 +115 Hover/Click
Mar27 241106 17.66 18.10 17.66 18.07 +0.35 264 6,806 +63 Hover/Click
Total Volume and Open Interest 76,696 863,169 +1,691  
London Cocoa(LCE) Weekly Monthly
Dec24 241106 5664 5712 5484 5497 -176 4,999 33,719 -1,131 Hover/Click
Mar25 241106 5401 5420 5230 5264 -129 7,127 62,710 +1,258 Hover/Click
May25 241106 5047 5070 4885 4917 -130 3,680 32,350 +200 Hover/Click
Jul25 241106 4794 4803 4620 4651 -127 1,022 19,403 -9 Hover/Click
Sep25 241106 4491 4503 4336 4367 -116 875 11,210 -63 Hover/Click
Dec25 241106 4159 4165 4025 4050 -111 622 14,256 -94 Hover/Click
Mar26 241106 3939 3944 3843 3858 -99 27 1,378 +0 Hover/Click
Total Volume and Open Interest 18,361 175,708 +164  
London Sugar(LCE) Weekly Monthly
Dec24 241106 553.00 558.60 550.10 555.80 -0.10 6,501 20,677 -2,915 Hover/Click
Mar25 241106 563.00 570.10 559.40 568.20 +1.70 8,403 64,671 +269 Hover/Click
May25 241106 556.30 563.60 553.10 562.30 +2.80 1,858 24,417 +115 Hover/Click
Aug25 241106 540.40 547.00 537.00 546.30 +3.30 716 10,230 +260 Hover/Click
Oct25 241106 526.30 534.50 526.30 534.50 +3.60 125 4,508 +10 Hover/Click
Total Volume and Open Interest 17,752 129,607 -2,232  
Cotton(ICE) Weekly Monthly
Dec24 241106 69.95 70.00 68.95 69.69 -0.26 20,299 106,250 -4,428 Hover/Click
Mar25 241106 72.30 72.37 71.41 72.08 -0.24 12,564 79,392 +3,674 Hover/Click
May25 241106 73.52 73.74 72.90 73.53 -0.20 6,113 29,477 +1,919 Hover/Click
Jul25 241106 74.80 74.97 74.22 74.79 -0.22 3,619 26,336 +949 Hover/Click
Oct25 241106 73.60 74.07 73.58 73.91 -0.25 23 32 +20 Hover/Click
Dec25 241106 72.33 72.63 72.02 72.48 -0.12 753 24,072 +216 Hover/Click
Total Volume and Open Interest 43,371 266,595 +2,350  
Crude Oil(NYM) Weekly Monthly
Dec24 241106 72.02 72.63 69.73 71.69 -0.29 247,311 287,694 -15,668 Hover/Click
Jan25 241106 71.57 72.18 69.35 71.23 -0.33 108,652 204,870 +8,958 Hover/Click
Feb25 241106 71.18 71.77 69.02 70.84 -0.34 59,864 131,559 +4,452 Hover/Click
Mar25 241106 70.76 71.43 68.75 70.51 -0.34 54,039 139,864 -3,644 Hover/Click
Apr25 241106 70.51 71.12 68.52 70.25 -0.32 24,446 62,857 +3,295 Hover/Click
May25 241106 70.20 70.87 68.34 70.02 -0.28 18,230 59,481 +1,851 Hover/Click
Jun25 241106 69.98 70.59 68.12 69.79 -0.25 53,719 150,219 -4,855 Hover/Click
Jul25 241106 69.68 70.26 67.94 69.54 -0.23 12,659 46,765 +3,355 Hover/Click
Aug25 241106 68.41 69.91 67.81 69.29 -0.19 4,783 37,937 +1,101 Hover/Click
Sep25 241106 69.18 69.72 67.57 69.04 -0.17 15,702 67,871 +1,978 Hover/Click
Oct25 241106 67.56 69.36 67.38 68.80 -0.15 2,551 35,860 +606 Hover/Click
Nov25 241106 67.68 69.22 67.53 68.58 -0.12 1,382 27,813 +292 Hover/Click
Dec25 241106 68.33 68.98 66.84 68.38 -0.09 49,477 160,200 +2,016 Hover/Click
Jan26 241106 67.38 68.23 67.27 68.14 -0.07 426 22,775 +240 Hover/Click
Feb26 241106 68.00 68.00 67.05 67.91 -0.05 641 13,211 +557 Hover/Click
Mar26 241106 66.52 68.01 66.50 67.70 -0.03 855 20,238 +196 Hover/Click
Total Volume and Open Interest 690,877 1,746,717 +5,442  
e-miNY Crude Oil(NYM)
Dec24 241106 72.050 72.600 69.750 71.700 -0.300 5,485 2,405 +14  
Jan25 241106 71.525 72.125 69.375 71.250 -0.300 774 615 +152  
Feb25 241106 70.825 71.700 69.050 70.850 -0.325 23 56 +9  
Mar25 241106 70.525 71.100 68.950 70.500 -0.350 23 46 +9  
Apr25 241106 69.850 70.500 69.050 70.250 -0.325 2 9 +1  
May25 241106 70.025 70.025 69.300 70.025 -0.275 0 6 +0  
Jun25 241106 68.500 69.800 68.500 69.800 -0.250 2 19 +0  
Jul25 241106 69.550 69.550 68.900 69.550 -0.225 0 2 +0  
Aug25 241106 69.300 69.300 68.800 69.300 -0.175 0 6 +0  
Sep25 241106 68.000 69.325 67.500 69.050 -0.150 5 3 -1  
Total Volume and Open Interest 6,315 3,243 +183  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241106 229.88 231.24 224.16 227.00 -3.42 50,473 133,056 -2,058 Hover/Click
Jan25 241106 230.48 232.12 225.11 228.13 -3.18 26,524 70,374 -150 Hover/Click
Feb25 241106 231.08 232.43 225.49 228.66 -2.90 14,918 45,470 +6 Hover/Click
Mar25 241106 230.07 231.46 224.58 227.84 -2.70 11,868 42,913 +494 Hover/Click
Apr25 241106 227.91 230.15 223.36 226.61 -2.57 5,262 20,427 -502 Hover/Click
May25 241106 227.38 229.35 222.58 225.83 -2.51 3,822 13,377 -325 Hover/Click
Jun25 241106 227.41 228.89 222.19 225.44 -2.47 10,453 33,518 +228 Hover/Click
Jul25 241106 227.28 229.34 222.76 226.01 -2.37 1,258 7,377 +134 Hover/Click
Aug25 241106 227.84 229.95 223.45 226.68 -2.27 767 5,110 +54 Hover/Click
Sep25 241106 225.00 229.92 225.00 227.52 -2.18 993 7,807 +84 Hover/Click
Oct25 241106 226.78 231.37 225.88 228.30 -2.11 534 2,517 +47 Hover/Click
Nov25 241106 230.40 231.12 226.48 228.88 -1.99 353 3,367 -2 Hover/Click
Dec25 241106 230.24 232.29 226.00 229.28 -1.89 2,325 15,962 +41 Hover/Click
Jan26 241106 229.82 229.82 228.67 229.82 -1.81 106 2,708 -37 Hover/Click
Total Volume and Open Interest 130,388 413,568 -1,794  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241106 204.18 205.77 198.10 203.54 -0.92 55,802 137,376 -4,049 Hover/Click
Jan25 241106 202.02 203.30 196.05 201.10 -1.17 44,423 79,998 +781 Hover/Click
Feb25 241106 202.15 203.43 196.40 201.33 -1.18 25,467 29,034 +2,035 Hover/Click
Mar25 241106 203.87 205.11 198.19 203.13 -1.09 17,257 31,427 -175 Hover/Click
Apr25 241106 220.83 222.79 216.05 220.90 -0.96 7,748 17,693 +660 Hover/Click
May25 241106 220.94 222.98 216.31 221.22 -0.72 6,778 15,729 +436 Hover/Click
Jun25 241106 219.90 221.76 215.21 220.14 -0.62 12,485 18,040 +1,446 Hover/Click
Jul25 241106 215.72 219.44 213.58 218.24 -0.61 2,724 7,407 +542 Hover/Click
Aug25 241106 211.96 216.32 211.68 215.72 -0.67 1,399 4,538 +55 Hover/Click
Sep25 241106 208.82 213.12 208.68 212.53 -0.73 989 4,780 +242 Hover/Click
Total Volume and Open Interest 176,036 357,069 +1,974  
e-miNY RBOB Gasoline(NYM)
Dec24 241106 201.90 203.54 201.90 203.54 -0.92        
Jan25 241106 201.10 201.10 201.10 201.10 -1.17        
Feb25 241106 201.33 201.33 201.33 201.33 -1.18        
Mar25 241106 203.13 203.13 203.13 203.13 -1.09        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec24 241106 2.679 2.796 2.660 2.747 +0.077 153,934 260,644 -11,100 Hover/Click
Jan25 241106 2.948 3.050 2.921 3.007 +0.071 93,379 325,842 +1,336 Hover/Click
Feb25 241106 2.863 2.956 2.839 2.912 +0.060 35,085 141,324 +5,044 Hover/Click
Mar25 241106 2.640 2.724 2.620 2.688 +0.055 39,501 257,038 +4,216 Hover/Click
Apr25 241106 2.607 2.685 2.590 2.653 +0.049 22,230 101,131 -393 Hover/Click
May25 241106 2.705 2.774 2.685 2.747 +0.051 12,746 69,153 +301 Hover/Click
Jun25 241106 2.863 2.931 2.842 2.906 +0.052 7,478 36,978 +775 Hover/Click
Jul25 241106 3.035 3.097 3.007 3.075 +0.053 6,335 45,055 +1,098 Hover/Click
Aug25 241106 3.069 3.135 3.046 3.116 +0.055 3,923 27,344 -17 Hover/Click
Sep25 241106 3.043 3.112 3.020 3.097 +0.061 4,017 22,955 +175 Hover/Click
Oct25 241106 3.120 3.190 3.094 3.177 +0.066 10,209 98,973 -467 Hover/Click
Nov25 241106 3.420 3.465 3.375 3.450 +0.055 3,716 29,614 -257 Hover/Click
Dec25 241106 3.852 3.893 3.803 3.875 +0.047 2,752 31,880 +228 Hover/Click
Jan26 241106 4.055 4.124 4.033 4.105 +0.048 3,643 90,343 +224 Hover/Click
Feb26 241106 3.847 3.920 3.837 3.901 +0.039 1,866 12,307 -133 Hover/Click
Mar26 241106 3.421 3.494 3.411 3.468 +0.034 1,429 30,767 +172 Hover/Click
Total Volume and Open Interest 411,381 1,781,294 +3,513  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241106 75.30 75.98 73.34 74.92 -0.61 296,478 501,749 -12,975 Hover/Click
Feb25 241106 74.85 75.58 72.98 74.57 -0.57 167,717 336,047 +6,680 Hover/Click
Mar25 241106 74.50 75.26 72.69 74.29 -0.53 121,588 207,860 -1,628 Hover/Click
Apr25 241106 74.24 75.00 72.50 74.07 -0.50 46,013 100,225 +5,427 Hover/Click
May25 241106 74.00 74.79 72.34 73.90 -0.46 30,935 84,227 -1,678 Hover/Click
Jun25 241106 73.84 74.58 72.19 73.73 -0.42 65,445 189,356 +3,890 Hover/Click
Jul25 241106 73.59 74.36 72.03 73.54 -0.40 11,561 66,725 +1,201 Hover/Click
Aug25 241106 73.37 74.10 71.85 73.35 -0.35 7,291 50,132 +115 Hover/Click
Sep25 241106 73.12 73.88 71.66 73.13 -0.33 16,000 81,183 +356 Hover/Click
Oct25 241106 72.85 73.61 71.53 72.92 -0.30 5,686 43,162 +344 Hover/Click
Nov25 241106 72.67 73.37 71.44 72.71 -0.27 3,530 36,665 +172 Hover/Click
Dec25 241106 72.47 73.18 71.10 72.50 -0.26 51,905 202,802 -6,018 Hover/Click
Jan26 241106 72.07 72.28 72.07 72.28 -0.24 1,594 24,167 -510 Hover/Click
Feb26 241106 71.99 72.07 71.96 72.07 -0.22 1,094 26,340 -171 Hover/Click
Total Volume and Open Interest 860,452 2,324,813 -4,259  
Gas Oil(ICE) Weekly Monthly
Nov24 241106 688.25 696.00 674.75 690.25 -6.25 47,300 93,924 -19,307 Hover/Click
Dec24 241106 688.50 695.50 674.00 690.00 -6.00 119,659 262,331 +4,907 Hover/Click
Jan25 241106 686.50 692.75 671.75 688.25 -5.75 76,975 135,513 +10,368 Hover/Click
Feb25 241106 686.25 692.75 672.00 688.50 -5.50 35,109 79,218 +1,775 Hover/Click
Mar25 241106 686.00 692.25 672.00 688.25 -5.25 24,085 78,020 +1,649 Hover/Click
Apr25 241106 684.00 690.50 670.50 686.50 -4.75 8,022 37,123 +785 Hover/Click
May25 241106 682.50 688.25 669.50 685.00 -4.50 8,092 34,687 +841 Hover/Click
Jun25 241106 681.25 687.50 668.00 683.50 -4.75 19,503 72,125 +197 Hover/Click
Jul25 241106 680.75 686.75 668.75 683.75 -4.50 2,913 23,428 +102 Hover/Click
Aug25 241106 681.00 687.00 669.00 684.00 -4.50 1,545 20,976 +351 Hover/Click
Total Volume and Open Interest 365,914 991,774 +2,374  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241106 71.71 72.61 69.76 71.69 -0.30 39,793 87,487 -2,254 Hover/Click
Jan25 241106 71.31 72.16 69.35 71.24 -0.32 58,782 89,187 +5,122 Hover/Click
Feb25 241106 70.95 71.75 69.10 70.84 -0.34 49,721 54,743 +2,578 Hover/Click
Mar25 241106 70.53 71.42 68.85 70.51 -0.34 56,036 49,596 +1,822 Hover/Click
Apr25 241106 70.13 71.11 68.62 70.25 -0.32 29,092 21,084 +86 Hover/Click
May25 241106 69.96 70.85 68.39 70.02 -0.28 13,875 20,358 +434 Hover/Click
Jun25 241106 69.62 70.59 68.25 69.79 -0.25 22,626 65,006 +1,871 Hover/Click
Jul25 241106 69.12 70.20 68.29 69.54 -0.23 1,585 16,247 +365 Hover/Click
Aug25 241106 68.04 69.38 68.04 69.29 -0.19 1,247 15,924 +540 Hover/Click
Sep25 241106 67.80 69.04 67.80 69.04 -0.17 5,918 33,372 +747 Hover/Click
Oct25 241106 68.80 68.80 68.80 68.80 -0.15 201 15,703 +126 Hover/Click
Nov25 241106 68.58 68.58 68.58 68.58 -0.12 258 14,982 +43 Hover/Click
Dec25 241106 67.64 68.88 67.04 68.38 -0.09 8,505 82,809 +536 Hover/Click
Jan26 241106 68.14 68.14 68.14 68.14 -0.07 17 4,218 -15 Hover/Click
Feb26 241106 67.91 67.91 67.91 67.91 -0.05 13 2,233 +5 Hover/Click
Mar26 241106 67.70 67.70 67.70 67.70 -0.04 48 3,503 -46 Hover/Click
Total Volume and Open Interest 291,802 679,338 +12,447  
US Dollar Index(ICE) Weekly Monthly
Dec24 241106 104.110 105.345 103.960 104.985 +1.660 11,330 30,277 -707 Hover/Click
Mar25 241106 103.840 104.985 103.805 104.640 +1.660 37 538 +22 Hover/Click
Jun25 241106 104.330 104.330 104.330 104.330 +1.660       Hover/Click
Total Volume and Open Interest 11,367 30,825 -685  
Australian Dollar(CME) Weekly Monthly
Dec24 241106 66.37 66.47 65.14 65.84 -0.54 71,058 175,491 -5,930 Hover/Click
Mar25 241106 66.37 66.48 65.18 65.86 -0.53 153 1,112 +64 Hover/Click
Jun25 241106 66.32 66.42 65.52 65.85 -0.52 10 331 -3 Hover/Click
Total Volume and Open Interest 71,354 177,416 -5,853  
British Pound(CME) Weekly Monthly
Dec24 241106 130.40 130.48 128.33 128.88 -1.32 63,605 217,996 +1,879 Hover/Click
Mar25 241106 130.05 130.32 128.30 128.84 -1.31 172 1,272 +24 Hover/Click
Jun25 241106 128.35 128.80 128.35 128.80 -1.27 0 170 +0 Hover/Click
Total Volume and Open Interest 63,859 219,857 +1,909  
Canadian Dollar(CME) Weekly Monthly
Dec24 241106 72.42 72.43 71.69 71.86 -0.48 72,931 328,197 -907 Hover/Click
Mar25 241106 72.63 72.66 71.95 72.10 -0.48 782 5,421 -215 Hover/Click
Jun25 241106 72.63 72.63 72.22 72.34 -0.47 123 2,272 +7 Hover/Click
Sep25 241106 72.62 72.62 72.50 72.56 -0.45 20 261 -12 Hover/Click
Total Volume and Open Interest 73,972 336,467 -1,152  
Japanese Yen(CME) Weekly Monthly
Dec24 241106 66.30 66.44 64.97 65.08 -1.30 107,744 232,729 +3,872 Hover/Click
Mar25 241106 67.05 67.14 65.72 65.82 -1.32 137 1,299 +31 Hover/Click
Jun25 241106 67.16 67.16 66.41 66.48 -1.33 13 988 +6 Hover/Click
Total Volume and Open Interest 108,095 235,762 +3,920  
Swiss Franc(CME) Weekly Monthly
Dec24 241106 116.33 116.51 114.47 114.63 -1.75 20,370 75,557 -1,932 Hover/Click
Mar25 241106 116.50 117.68 115.67 115.82 -1.75 2 252 +2 Hover/Click
Jun25 241106 116.99 116.99 116.87 116.99 -1.74 0 96 +0 Hover/Click
Total Volume and Open Interest 20,372 75,911 -1,930  
EuroFX(CME) Weekly Monthly
Dec24 241106 109.46 109.55 106.99 107.52 -1.98 146,449 623,017 -7,725 Hover/Click
Mar25 241106 109.84 110.00 107.47 107.99 -1.97 681 11,823 +46 Hover/Click
Jun25 241106 109.55 109.55 108.15 108.54 -1.92 20 2,155 +20 Hover/Click
Total Volume and Open Interest 148,719 645,597 -6,974  
Mexican Peso(CME) Weekly Monthly
Dec24 241106 493.50 496.38 477.25 492.38 -1.75 55,920 142,072 -2,780 Hover/Click
Mar25 241106 485.75 489.38 470.50 485.38 -1.63 64 1,639 +2 Hover/Click
Total Volume and Open Interest 55,992 143,741 -2,770  
Brazilian Real(CME) Weekly Monthly
Dec24 241106 173.40 176.10 170.00 175.50 +2.15 17,690 60,992 -730 Hover/Click
Jan25 241106 172.40 175.40 169.60 174.90 +2.10 103 3,902 +37  
Feb25 241106 172.00 174.15 170.00 174.15 +2.05 0 4 +0  
Mar25 241106 173.40 173.40 173.40 173.40 +2.05       Hover/Click
Total Volume and Open Interest 17,793 64,898 -693  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241106 118~090 118~210 115~100 116~080 -1~290 407,773 1,832,970 -1,741 Hover/Click
Mar25 241106 118~140 118~260 115~130 116~120 -1~310 4,644 45,641 +4,012 Hover/Click
Jun25 241106 116~210 118~220 115~310 116~210 -1~310 132 294 +132 Hover/Click
Total Volume and Open Interest 412,549 1,878,905 +2,403  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241106 110~155 110~215 109~070 109~175 -0~275 1,911,100 4,544,999 -44,154 Hover/Click
Mar25 241106 110~220 110~270 109~120 109~215 -0~295 6,941 21,374 +2,682 Hover/Click
Jun25 241106 110~000 110~010 109~120 109~270 -0~295 2 16 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241106 107~064 107~094 106~154 106~232 -0~130 1,303,353 6,247,448 +11,207 Hover/Click
Mar25 241106 107~022 107~162 106~212 106~290 -0~142 11,368 15,565 +6,544 Hover/Click
Jun25 241106 107~004 107~004 107~004 107~004 -0~160       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241106 102~287 102~296 102~213 102~237 -0~040 812,153 4,395,233 -45,594 Hover/Click
Mar25 241106 103~025 103~051 102~282 102~306 -0~045 9,090 7,830 +1,505 Hover/Click
Jun25 241106 103~046 103~046 103~046 103~046 -0~095 0 1 +0 Hover/Click
Total Volume and Open Interest 821,243 4,403,064 -44,089  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241106 95.445 95.450 95.420 95.430 +0.015 86,359 327,098 +23,842  
Mar25 241106 95.685 95.720 95.660 95.680 +0.020 86,992 277,971 +8,565  
Jun25 241106 95.855 95.865 95.795 95.825 +0.035 106,919 273,020 +18,068  
Sep25 241106 95.880 95.935 95.840 95.875 +0.030 88,797 228,041 +9,531  
Dec25 241106 95.905 95.960 95.845 95.885 +0.015 113,162 342,063 +5,696  
Mar26 241106 95.905 95.955 95.835 95.875 +0.010 84,769 167,174 +9,555  
Jun26 241106 95.885 95.955 95.835 95.870 unch 63,207 135,814 +5,255  
Sep26 241106 95.925 95.965 95.845 95.880 -0.010 53,696 96,759 +4,437  
Dec26 241106 95.945 95.990 95.875 95.905 -0.015 33,597 99,378 +3,854  
Mar27 241106 95.980 96.015 95.900 95.930 -0.020 28,519 63,875 -2,135  
Jun27 241106 96.005 96.045 95.925 95.955 -0.025 19,198 57,843 -1,511  
Sep27 241106 96.020 96.060 95.950 95.975 -0.030 20,961 58,875 +2,137  
Dec27 241106 96.040 96.070 95.960 95.985 -0.035 13,049 50,893 +1,207  
Mar28 241106 96.050 96.075 95.975 95.995 -0.040 10,338 26,975 +334  
Jun28 241106 96.055 96.080 95.980 96.000 -0.040 6,545 25,223 -135  
Sep28 241106 96.045 96.075 95.985 96.005 -0.040 4,600 11,947 -166  
Dec28 241106 96.040 96.075 95.985 96.005 -0.040 2,991 9,033 +48  
Mar29 241106 96.035 96.060 95.975 95.995 -0.045 2,230 8,815 -498  
Total Volume and Open Interest 858,681 2,533,217 +89,279  
Ultra T-Bond(CBOT)
Dec24 241106 126~06 126~25 121~13 122~27 -3~05 330,905 1,743,063 -4,072  
Mar25 241106 124~23 126~26 121~18 122~29 -3~06 132 43,947 -66  
Jun25 241106 124~03 124~03 124~03 124~03 -3~06        
Total Volume and Open Interest 331,037 1,787,010 -4,138  
Ultra 10-Yr T-Note(CBOT)
Dec24 241106 113~255 114~005 111~305 112~140 -1~075 650,368 2,180,449 -6,409  
Mar25 241106 113~155 114~070 112~065 112~210 -1~080 2 30 +1  
Jun25 241106 113~000 113~000 113~000 113~000 -1~080        
Total Volume and Open Interest 650,370 2,180,479 -6,408  
30 Day Federal Funds(CBOT)
Nov24 241106 95.360 95.363 95.355 95.357 unch 59,746 462,147 +221  
Dec24 241106 95.500 95.500 95.480 95.490 -0.005 50,189 252,692 -9,950  
Jan25 241106 95.625 95.625 95.580 95.600 -0.020 79,186 271,249 +5,979  
Feb25 241106 95.755 95.760 95.680 95.695 -0.050 55,652 187,146 +1,799  
Mar25 241106 95.820 95.825 95.740 95.755 -0.050 13,803 57,017 +1,067  
Apr25 241106 95.930 95.935 95.835 95.850 -0.055 28,733 74,666 -336  
Total Volume and Open Interest 319,871 1,452,656 +365  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241106 144.31 144.49 143.64 143.79 -0.53 961 7,379 -52 Hover/Click
Mar25 241106 143.13 143.13 143.13 143.13 -0.53 0 7 +0 Hover/Click
Jun25 241106 142.57 142.57 142.57 142.57 -0.53       Hover/Click
Total Volume and Open Interest 961 7,386 -52  
Euro-Buxl(EUREX)
Dec24 241106 133.44 133.66 129.72 131.14 -0.84 107,293 210,398 -23  
Mar25 241106 132.26 132.26 129.88 131.12 -0.84 11 304 -33  
Jun25 241106 130.92 130.92 130.92 130.92 -1.32        
Total Volume and Open Interest 107,304 210,702 -56  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241106 131.85 132.22 130.58 131.73 +0.28 1,013,007 1,430,537 +17,287 Hover/Click
Mar25 241106 133.10 133.59 132.00 133.17 +0.28 738 2,323 +613 Hover/Click
Jun25 241106 132.42 132.42 132.42 132.42 +0.11       Hover/Click
Total Volume and Open Interest 1,013,745 1,432,860 +17,900  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241106 118.15 118.58 117.76 118.41 +0.40 634,221 1,335,921 -10,167 Hover/Click
Mar25 241106 117.18 117.82 117.18 117.73 +0.40 105 1,494 +91 Hover/Click
Jun25 241106 119.65 119.65 119.65 119.65 +0.32       Hover/Click
Total Volume and Open Interest 634,326 1,337,415 -10,076  
Euro-Schatz(EUREX)
Dec24 241106 106.54 106.76 106.50 106.71 +0.19 660,020 2,324,974 +11,319  
Mar25 241106 106.93 106.94 106.93 106.94 +0.21 2,545 2,955 +2,535  
Jun25 241106 107.78 107.78 107.78 107.78 +0.22        
Total Volume and Open Interest 662,565 2,327,929 +13,854  
3-Mth Euribor(EUREX)
Dec24 241106 97.190 97.205 97.170 97.190 +0.035 31,611 22,951 +648  
Mar25 241106 97.720 97.765 97.720 97.750 +0.120 19,593 15,405 -163  
Jun25 241106 97.910 97.990 97.910 97.975 +0.150 2,099 12,015 +22  
Total Volume and Open Interest 117,099 120,013 +629  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241106 93~21 93~28 92~17 92~26 -0~17 246,520 856,444 +1,790 Hover/Click
Mar25 241106 92~25 92~25 92~25 92~25 -0~17 0 47 +0 Hover/Click
Total Volume and Open Interest 246,520 856,491 +1,790  
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 241106 97.150 97.220 97.150 97.185 +0.035 154,411 706,883 +14,829  
Mar25 241106 97.610 97.780 97.610 97.745 +0.120 155,480 523,178 +5,949  
Jun25 241106 97.805 98.000 97.800 97.970 +0.145 137,283 564,594 +3,726  
Total Volume and Open Interest 1,506,553 4,624,220 +5,101  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241106 95.61 95.62 95.60 95.62 +0.01 27,947 284,679 -11,238  
Mar25 241106 95.71 95.72 95.66 95.71 -0.01 28,942 263,637 -2,921  
Jun25 241106 95.85 95.86 95.77 95.83 -0.02 21,637 182,861 +1,300  
Sep25 241106 95.96 95.96 95.85 95.92 -0.04 19,978 180,238 +2,404  
Dec25 241106 96.06 96.06 95.93 96.01 -0.05 15,812 178,076 +2,999  
Mar26 241106 96.12 96.12 95.99 96.06 -0.07 13,363 135,543 -362  
Jun26 241106 96.14 96.14 96.00 96.07 -0.07 6,980 85,657 -511  
Sep26 241106 96.12 96.12 95.98 96.05 -0.07 4,736 43,429 +459  
Dec26 241106 96.05 96.07 96.02 96.02 -0.06 186 9,629 -33  
Mar27 241106 95.97 95.97 95.97 95.97 -0.07 52 2,941 +42  
Total Volume and Open Interest 139,633 1,368,148 -7,861  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241106 95.42 95.45 95.29 95.36 -0.07 171,570 1,072,458 -22,878  
Mar25 241106 95.36 95.36 95.36 95.36 -0.07        
Total Volume and Open Interest 171,570 1,072,458 -22,878  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241106 95.91 95.93 95.81 95.87 -0.05 224,076 849,975 -6,119  
Mar25 241106 95.87 95.87 95.87 95.87 -0.05        
Total Volume and Open Interest 224,076 849,975 -6,119  
Gold(CMX) Weekly Monthly
Dec24 241106 2752.6 2758.8 2660.7 2676.3 -73.4 151,434 389,315 -9,544 Hover/Click
Feb25 241106 2776.4 2782.8 2684.9 2700.4 -74.2 20,418 106,913 +7,381 Hover/Click
Apr25 241106 2798.6 2803.6 2706.8 2721.0 -74.3 4,453 31,971 +881 Hover/Click
Jun25 241106 2821.2 2823.6 2728.0 2742.5 -74.3 3,583 19,769 +825 Hover/Click
Aug25 241106 2841.2 2841.2 2747.1 2762.5 -74.3 1,253 4,152 +109 Hover/Click
Oct25 241106 2851.0 2865.2 2766.3 2782.3 -74.6 957 640 +110 Hover/Click
Dec25 241106 2879.9 2883.4 2789.7 2802.5 -75.1 1,557 4,811 +83 Hover/Click
Feb26 241106 2822.2 2822.2 2822.2 2822.2 -74.9 26 42 +22 Hover/Click
Apr26 241106 2880.0 2880.0 2840.3 2840.3 -74.7 0 33 +0 Hover/Click
Jun26 241106 2859.4 2859.4 2859.4 2859.4 -74.5 0 206 +0 Hover/Click
Aug26 241106 2881.0 2881.0 2881.0 2881.0 -74.2       Hover/Click
Total Volume and Open Interest 183,786 558,034 -91  
Silver(CMX) Weekly Monthly
Dec24 241106 3278.0 3285.0 3094.0 3133.1 -144.4 50,448 111,136 -3,785 Hover/Click
Mar25 241106 3329.0 3329.0 3138.0 3176.0 -146.0 6,579 28,978 +2,574 Hover/Click
May25 241106 3337.5 3338.0 3169.0 3203.1 -147.2 1,326 6,428 +451 Hover/Click
Jul25 241106 3362.5 3362.5 3190.0 3230.3 -148.7 769 2,431 +364 Hover/Click
Sep25 241106 3359.0 3359.0 3235.0 3257.1 -149.5 137 363 +9 Hover/Click
Dec25 241106 3402.0 3408.5 3264.5 3295.8 -149.4 208 709 +74 Hover/Click
Mar26 241106 3334.6 3334.6 3334.6 3334.6 -149.4 0 10 +0 Hover/Click
Total Volume and Open Interest 59,845 151,126 -271  
Platinum(NYMEX) Weekly Monthly
Jan25 241106 1007.4 1008.5 971.8 992.8 -13.9 18,309 75,722 -1,261 Hover/Click
Apr25 241106 1016.9 1016.9 981.4 1001.9 -13.9 444 8,784 +131 Hover/Click
Jul25 241106 1023.6 1023.6 989.5 1009.8 -13.9 95 745 +9 Hover/Click
Oct25 241106 1026.2 1026.2 997.0 1017.1 -13.6 7 106 +2 Hover/Click
Total Volume and Open Interest 18,909 85,562 -1,155  
Palladium(NYMEX) Weekly Monthly
Dec24 241106 1077.50 1079.50 1026.00 1039.80 -38.80 4,746 14,517 -565 Hover/Click
Mar25 241106 1081.50 1084.00 1038.00 1050.50 -39.00 1,143 3,723 +700 Hover/Click
Jun25 241106 1058.00 1058.00 1056.50 1056.50 -39.00 8 51 +5 Hover/Click
Total Volume and Open Interest 5,901 18,297 +140  
Copper(CMX) Weekly Monthly
Dec24 241106 446.70 446.70 422.60 424.60 -22.90 62,525 116,816 -455 Hover/Click
Mar25 241106 450.50 450.50 427.45 429.40 -22.05 16,264 79,319 +3,333 Hover/Click
May25 241106 452.50 452.50 430.40 432.25 -21.75 4,322 23,439 +271 Hover/Click
Jul25 241106 454.70 454.70 433.90 434.80 -21.40 1,875 16,206 +368 Hover/Click
Sep25 241106 456.40 456.40 436.00 436.85 -21.05 439 2,828 -13 Hover/Click
Total Volume and Open Interest 86,655 251,994 +3,498  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241106 42440 43965 42416 43901 +1520 95,861 85,293 -2,288 Hover/Click
Mar25 241106 42869 44373 42848 44321 +1542 347 1,020 +102 Hover/Click
Jun25 241106 43500 44662 43500 44658 +1553 29 30 +16 Hover/Click
Sep25 241106 45029 45029 45029 45029 +1558       Hover/Click
Total Volume and Open Interest 96,237 86,343 -2,170  
Plywood(CBOT) Weekly Monthly
Mar25 241106 42840.0 44380.0 42811.0 44321.0 +1542.0 489 530 +47 Hover/Click
Total Volume and Open Interest 93,136 22,527 -988  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241106 5820.25 5967.00 5814.75 5958.25 +146.00 1,198,797 2,098,958 -32,285 Hover/Click
Mar25 241106 5878.75 6030.00 5875.75 6021.50 +149.00 2,997 39,681 +1,243 Hover/Click
Jun25 241106 5946.00 6084.25 5946.00 6076.75 +152.25 174 606 -135 Hover/Click
Sep25 241106 6129.50 6129.50 6129.50 6129.50 +154.50 2 27 +0 Hover/Click
Total Volume and Open Interest 1,201,970 2,140,451 -31,177  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241106 20360.50 20935.25 20323.50 20894.00 +552.25 450,115 250,738 -1,573 Hover/Click
Mar25 241106 20593.50 21177.75 20562.75 21139.25 +561.25 912 1,991 +21 Hover/Click
Jun25 241106 20902.00 21374.00 20902.00 21327.25 +556.25 26 18 -9 Hover/Click
Total Volume and Open Interest 451,053 252,753 -1,561  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241106 3184.10 63.50 3173.40 27.20 -3145.10 7,931 38,182 +1,052 Hover/Click
Mar25 241106 59.30 89.00 59.30 59.30 -3138.90 2 1 +1 Hover/Click
Jun25 241106 71.80 71.80 71.80 71.80 -3142.50       Hover/Click
Total Volume and Open Interest 7,933 38,183 +1,053  
Volatility Index(CBOE)
Nov24 241106 18.25 18.40 15.90 16.25 -2.09 93,049 126,945 -2,021  
Dec24 241106 17.75 17.94 16.05 16.28 -1.62 54,323 109,613 +3,360  
Jan25 241106 18.20 18.37 16.75 17.15 -1.20 19,684 39,595 +727  
Feb25 241106 18.45 18.55 17.11 17.65 -0.91 13,253 33,721 +121  
Total Volume and Open Interest 191,600 344,314 +3,495  
S & P 600(CME)
Dec24 241106 1432.60 1520.10 1432.60 1518.20 +87.60 0 718 +0  
Mar25 241106 1535.40 1535.40 1535.40 1535.40 +88.20        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241106 2280.80 2423.90 2272.00 2405.80 +132.70 125,338 448,133 -3,791 Hover/Click
Mar25 241106 2303.80 2447.20 2294.60 2429.80 +134.70 184 759 -20 Hover/Click
Jun25 241106 2462.50 2462.50 2447.90 2447.90 +135.60 0 1 +0 Hover/Click
Total Volume and Open Interest 125,522 448,893 -3,811  
Nikkei 225(CME)
Dec24 241106 39045 40225 38755 40075 +1035 4,961 9,870 +75  
Mar25 241106 39800 40215 39060 40150 +1020 17 15 +9  
Total Volume and Open Interest 4,978 9,885 +84  
Nikkei 225(SGX) Weekly Monthly
Dec24 241106 38640 39855 38545 39675 +1045 16,858 76,241 +38  
Mar25 241106 38640 39640 38560 39640 +1050 13 904 -1  
Jun25 241106 39390 39390 39390 39390 +1050 0 792 +0  
Total Volume and Open Interest 16,871 81,049 +37  
Nikkei 225 Mini(JPX)
Dec24 241106 38640 39855 38545 39700 +1040 545,287 304,379 -6,982  
Mar25 241106 38620 39840 38535 39690 +1050 13,735 14,589 -326  
Jun25 241106 38370 39585 38290 39440 +1040 507 1,881 -65  
Total Volume and Open Interest 583,670 364,634 -900  
Nikkei 225(JPX)
Dec24 241106 38640 39850 38540 39700 +1040 30,700 182,344 +6,304  
Mar25 241106 38640 39820 38560 39690 +1050 270 11,134 +100  
Jun25 241106 38360 39560 38360 39440 +1040 6 7,321 +1  
Total Volume and Open Interest 30,977 227,767 +6,220  
Nikkei 225(CME) Yen
Dec24 241106 38975 40180 38695 40035 +1065 14,059 37,677 +299  
Mar25 241106 39340 40140 38740 40025 +1075 0 15 +0  
Jun25 241106 40020 40020 40020 40020 +1100        
Total Volume and Open Interest 14,059 37,692 +299  
Nikkei 225(CME) e-Mini Yen
Dec24 241106 40035 40035 40035 40035 +1065        
Mar25 241106 40025 40025 40025 40025 +1075 0 1 +0  
Jun25 241106 40020 40020 40020 40020 +1100        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241106 7438.0 7581.5 7342.0 7377.0 -38.5 32,309 181,589 -5,865  
Dec24 241106 7434.5 7588.0 7362.5 7392.0 -38.5 617 1,640 +93  
Jan25 241106 7405.5 7405.5 7405.5 7405.5 -38.5        
Mar25 241106 7443.0 7443.0 7443.0 7443.0 -38.0 0 1 +0  
Jun25 241106 7314.0 7314.0 7314.0 7314.0 -38.5        
Sep25 241106 7351.0 7351.0 7351.0 7351.0 -38.5        
Total Volume and Open Interest 32,926 183,230 -5,772  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241106 21001 21065 20350 20613 -382 109,412 102,213 -1,134  
Dec24 241106 21099 21099 20430 20666 -396 953 20,026 +165  
Jan25 241106 20831 20831 20732 20732 -382 0 3 +0  
Total Volume and Open Interest 110,626 126,582 -929  
DAX(EUREX) Weekly Monthly
Dec24 241106 19387.0 19650.0 19086.0 19121.0 -220.0 28,207 52,893 -2,119  
Mar25 241106 19500.0 19500.0 19290.0 19291.0 -221.0 3 121 +0  
Jun25 241106 19505.0 19505.0 19505.0 19505.0 -224.0 0 2 +0  
Total Volume and Open Interest 28,210 53,016 -2,119  
Mini-DAX(EUREX)
Dec24 241106 19388.0 19650.0 19086.0 19121.0 -220.0 26,138 8,546 +143  
Mar25 241106 19679.0 19802.0 19291.0 19291.0 -221.0 15 50 +1  
Jun25 241106 19505.0 19505.0 19505.0 19505.0 -224.0 0 5 +0  
Total Volume and Open Interest 26,153 8,601 +144  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241106 4887 4961 4797 4807 -78 484,339 2,190,326 -18,614  
Mar25 241106 4932 4981 4827 4830 -79 151 25,275 +97  
Jun25 241106 4771 4771 4771 4771 -80 0 1,213 +0  
Total Volume and Open Interest 484,490 2,217,326 -18,517  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241106 11974 12143 11838 11867 -19 16,030 175,783 -1,669  
Mar25 241106 11963 12117 11835 11854 -21 1 4,249 -1  
Jun25 241106 11656 11656 11656 11656 -21 0 30 +0  
Total Volume and Open Interest 16,031 180,062 -1,670  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241106 8200.00 8319.00 8158.00 8174.00 -16.50 57,153 441,203 -131  
Mar25 241106 8226.50 8305.00 8198.00 8205.50 -13.50 0 26 +0  
Jun25 241106 8211.50 8211.50 8211.50 8211.50 -13.50 0 153 +0  
Total Volume and Open Interest 57,153 441,382 -131  
SPI 200(SFE) Weekly Monthly
Dec24 241106 8144.0 8241.0 8136.0 8208.0 +61.0 26,121 223,165 -2,784  
Mar25 241106 8257.0 8257.0 8257.0 8257.0 +60.0 0 125 +0  
Jun25 241106 8331.0 8331.0 8331.0 8331.0 +60.0 0 253 +0  
Total Volume and Open Interest 26,159 223,885 -2,762  
FTSE MIB(ISE)
Dec24 241106 34385.00 34745.00 33600.00 33717.00 -534.00 14,792 117,111 +1,048  
Mar25 241106 34715.00 34950.00 33872.00 33872.00 -534.00 0 94 +0  
Jun25 241106 33237.00 33237.00 33237.00 33237.00 -534.00 0 3 +0  
Total Volume and Open Interest 14,792 117,208 +1,048  
KOSPI 200(KFE)
Dec24 241106 344.70 345.00 338.70 342.20 -0.80 169,066 270,817 -4,280  
Mar25 241106 344.50 344.85 338.70 342.10 -0.60 285 4,761 -12  
Jun25 241106 341.20 341.20 341.20 341.20 -1.90 0 3,273 +0  
Total Volume and Open Interest 169,351 281,876 -4,292  
GSCI(CME) Weekly Monthly
Nov24 241106 533.55 544.65 533.55 540.85 -5.60 88 1,053 +41  
Dec24 241106 543.20 543.20 536.30 543.20 -5.60        
Jan25 241106 540.70 540.70 540.70 540.70 -10.60        
Total Volume and Open Interest 88 1,053 +41  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!