Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 08, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241108 1015.00 1030.00 1006.00 1016.75 +1.25 545 551 -286 Hover/Click
Jan25 241108 1025.00 1044.00 1017.50 1030.25 +4.00 197,073 358,358 +3,969 Hover/Click
Mar25 241108 1036.50 1055.00 1029.50 1043.50 +6.00 89,417 223,786 +1,880 Hover/Click
May25 241108 1050.00 1067.25 1042.75 1056.75 +6.00 35,715 127,504 -1,027 Hover/Click
Jul25 241108 1061.50 1078.75 1054.25 1068.25 +6.00 27,073 84,391 -468 Hover/Click
Aug25 241108 1061.00 1076.75 1053.25 1067.25 +5.75 4,968 7,954 +437 Hover/Click
Sep25 241108 1049.00 1062.25 1041.00 1054.00 +4.50 3,331 8,151 +249 Hover/Click
Nov25 241108 1045.25 1060.50 1040.00 1052.50 +3.75 12,060 49,403 -60 Hover/Click
Jan26 241108 1050.75 1069.25 1050.75 1061.75 +2.75 292 2,352 +26 Hover/Click
Mar26 241108 1056.25 1071.25 1053.00 1061.75 unch 166 1,604 +23 Hover/Click
May26 241108 1068.50 1073.50 1060.50 1067.75 -0.25 64 356 +29 Hover/Click
Jul26 241108 1081.75 1085.00 1067.75 1075.75 -0.25 27 781 +15 Hover/Click
Aug26 241108 1072.25 1072.25 1072.25 1072.25 -0.25 1 96 +0 Hover/Click
Sep26 241108 1059.50 1059.50 1059.50 1059.50 -0.50 0 62 +0 Hover/Click
Total Volume and Open Interest 370,792 866,643 +4,791  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241108 298.60 302.60 295.00 296.20 -2.30 65,661 186,841 -3,344 Hover/Click
Jan25 241108 300.50 304.50 297.10 298.10 -2.10 42,851 138,944 +6,283 Hover/Click
Mar25 241108 303.40 307.50 300.50 301.20 -1.90 39,847 116,738 +1,801 Hover/Click
May25 241108 306.80 310.90 304.10 304.80 -1.80 17,661 61,252 +398 Hover/Click
Jul25 241108 311.80 315.00 308.10 308.90 -1.90 15,457 55,090 +294 Hover/Click
Aug25 241108 311.80 315.90 309.10 309.90 -1.70 3,838 13,850 -202 Hover/Click
Sep25 241108 312.30 315.70 309.30 309.90 -1.80 2,335 11,361 +241 Hover/Click
Oct25 241108 310.50 314.30 308.00 308.80 -1.80 2,064 9,885 +298 Hover/Click
Dec25 241108 313.00 316.10 310.00 310.80 -1.90 4,359 18,307 +1,041 Hover/Click
Jan26 241108 312.50 316.40 310.70 311.20 -2.30 331 1,514 +91 Hover/Click
Total Volume and Open Interest 195,278 615,586 +7,177  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241108 48.32 49.05 47.71 48.77 +0.45 105,773 164,369 -3,153 Hover/Click
Jan25 241108 48.32 49.10 47.72 48.85 +0.55 62,385 146,819 +6,559 Hover/Click
Mar25 241108 48.42 49.20 47.85 49.02 +0.62 47,285 112,452 +3,243 Hover/Click
May25 241108 48.56 49.28 48.02 49.16 +0.62 21,671 64,913 +1,036 Hover/Click
Jul25 241108 48.59 49.28 48.10 49.22 +0.61 18,221 48,994 +2,567 Hover/Click
Aug25 241108 48.26 48.96 47.80 48.90 +0.59 4,338 8,836 +245 Hover/Click
Sep25 241108 47.78 48.60 47.46 48.54 +0.59 1,652 7,806 +361 Hover/Click
Oct25 241108 47.54 48.22 47.08 48.16 +0.64 822 3,760 -23 Hover/Click
Dec25 241108 47.38 48.18 46.97 48.12 +0.63 4,433 15,565 +674 Hover/Click
Jan26 241108 47.50 48.09 47.21 48.07 +0.61 71 855 +22 Hover/Click
Total Volume and Open Interest 266,664 575,634 +11,531  
Canola(WCE) Weekly Monthly
Nov24 241108 650.6 650.6 650.6 650.6 +5.3 0 167 +0 Hover/Click
Jan25 241108 658.8 665.3 651.6 665.1 +5.3 33,445 125,377 -1,082 Hover/Click
Mar25 241108 670.7 678.1 664.2 677.9 +5.5 20,655 41,458 -435 Hover/Click
May25 241108 679.1 686.4 673.6 686.1 +4.7 9,075 20,727 +3,196 Hover/Click
Jul25 241108 684.2 690.1 677.6 689.5 +3.6 1,462 16,388 +318 Hover/Click
Nov25 241108 659.9 665.0 650.7 664.4 +4.5 1,261 13,168 +690 Hover/Click
Total Volume and Open Interest 65,940 217,722 +2,728  
Corn(CBOT) Weekly Monthly
Dec24 241108 427.50 434.75 426.75 431.00 +3.50 310,584 611,209 -32,891 Hover/Click
Mar25 241108 440.50 447.75 440.00 444.25 +3.75 186,635 493,200 +12,732 Hover/Click
May25 241108 447.50 454.25 447.25 451.50 +3.75 55,574 173,895 +3,063 Hover/Click
Jul25 241108 451.50 457.00 451.00 455.00 +3.50 38,491 180,491 +5,391 Hover/Click
Sep25 241108 443.00 447.00 441.50 445.75 +2.75 9,520 62,453 +1,540 Hover/Click
Dec25 241108 447.00 451.00 445.50 449.00 +2.00 16,560 136,558 +2,661 Hover/Click
Mar26 241108 457.25 461.50 456.50 459.50 +2.25 248 6,371 +65 Hover/Click
May26 241108 463.75 467.50 462.75 465.50 +2.25 42 749 +5 Hover/Click
Jul26 241108 467.50 470.75 466.25 469.00 +1.75 20 1,404 +17 Hover/Click
Sep26 241108 453.75 455.00 452.50 454.25 +0.75 10 284 +9 Hover/Click
Total Volume and Open Interest 617,817 1,671,746 -7,389  
Wheat(CBOT) Weekly Monthly
Dec24 241108 572.50 578.75 566.50 572.50 +1.00 105,864 185,006 -9,695 Hover/Click
Mar25 241108 589.50 593.50 582.00 587.50 -1.50 75,597 140,052 +7,173 Hover/Click
May25 241108 599.00 603.00 592.00 597.75 -1.25 17,501 45,926 +1,176 Hover/Click
Jul25 241108 605.00 609.00 598.25 605.00 -0.50 10,777 59,819 +2,012 Hover/Click
Sep25 241108 616.50 620.25 610.00 617.00 unch 3,111 7,795 +259 Hover/Click
Dec25 241108 630.75 635.50 625.50 632.50 +0.50 975 7,408 +244 Hover/Click
Total Volume and Open Interest 213,948 447,566 +1,226  
Wheat(KCBT) Weekly Monthly
Dec24 241108 569.75 573.25 560.00 564.25 -4.75 41,835 112,839 -9,533 Hover/Click
Mar25 241108 582.25 584.75 572.75 577.50 -4.00 35,605 85,190 +2,142 Hover/Click
May25 241108 591.50 594.25 582.25 587.00 -3.75 8,506 31,141 +112 Hover/Click
Jul25 241108 598.75 602.50 590.75 595.50 -3.25 3,777 32,620 -419 Hover/Click
Sep25 241108 611.00 613.25 602.00 607.00 -2.75 784 4,171 +144 Hover/Click
Dec25 241108 622.75 627.50 617.50 622.25 -2.50 125 1,672 +9 Hover/Click
Mar26 241108 633.00 633.00 633.00 633.00 -2.75 2 135 -1 Hover/Click
Total Volume and Open Interest 90,634 267,852 -7,546  
Wheat(MGE) Weekly Monthly
Dec24 241108 601.75 605.25 595.50 597.75 -4.75 7,981 35,933 -1,940 Hover/Click
Mar25 241108 624.00 625.25 615.75 617.25 -6.50 7,201 25,378 +1,902 Hover/Click
May25 241108 633.75 635.50 627.00 628.25 -5.50 662 7,382 +74 Hover/Click
Jul25 241108 642.75 644.25 636.25 637.50 -5.25 388 3,642 +146 Hover/Click
Sep25 241108 650.25 654.50 646.00 646.00 -5.00 116 1,282 +45 Hover/Click
Dec25 241108 668.75 670.25 660.25 660.25 -5.00 38 381 +23 Hover/Click
Total Volume and Open Interest 16,388 74,029 +250  
Oats(CBOT) Weekly Monthly
Dec24 241108 384.50 385.00 359.25 361.50 -21.75 627 2,430 -152 Hover/Click
Mar25 241108 385.50 387.25 366.25 368.75 -16.50 383 1,797 +180 Hover/Click
May25 241108 384.00 384.00 369.00 369.00 -15.25 24 179 -1 Hover/Click
Jul25 241108 385.00 385.00 369.25 369.25 -13.50 3 27 +1 Hover/Click
Total Volume and Open Interest 1,037 4,450 +28  
Rough Rice(CBOT) Weekly Monthly
Nov24 241108 14.36 14.36 14.36 14.36 -0.04 9 25 +0 Hover/Click
Jan25 241108 14.45 14.45 14.34 14.36 -0.03 788 10,362 +328 Hover/Click
Mar25 241108 14.66 14.68 14.60 14.61 -0.03 78 1,115 +45 Hover/Click
May25 241108 14.85 14.85 14.85 14.85 -0.03 0 82 +0 Hover/Click
Total Volume and Open Interest 876 11,623 +373  
Live Cattle(CME) Weekly Monthly
Dec24 241108 184.750 184.830 183.450 183.700 -2.130 26,961 122,529 -7,460 Hover/Click
Feb25 241108 186.435 186.550 185.130 185.300 -2.135 26,569 101,329 +4,044 Hover/Click
Apr25 241108 187.330 187.400 186.200 186.535 -1.715 9,868 66,376 +1,506 Hover/Click
Jun25 241108 181.700 181.700 180.435 181.080 -1.500 6,462 38,440 +516 Hover/Click
Aug25 241108 179.900 180.080 178.830 179.630 -1.155 3,048 16,276 +896 Hover/Click
Oct25 241108 181.000 181.400 180.250 180.950 -1.050 930 6,412 +227 Hover/Click
Total Volume and Open Interest 74,367 356,220 -47  
Feeder Cattle(CME) Weekly Monthly
Nov24 241108 246.650 246.800 244.580 245.435 -2.215 2,725 6,007 -340 Hover/Click
Jan25 241108 243.250 243.250 240.285 241.435 -2.895 5,605 24,638 -126 Hover/Click
Mar25 241108 241.000 241.000 238.250 239.380 -2.870 2,480 9,658 +52 Hover/Click
Apr25 241108 242.850 242.850 239.350 240.550 -2.600 1,140 3,775 +140 Hover/Click
May25 241108 242.285 242.285 239.785 241.150 -2.250 663 4,120 -48 Hover/Click
Aug25 241108 247.400 247.850 245.830 247.000 -2.150 231 3,908 +19 Hover/Click
Sep25 241108 246.800 246.800 245.400 246.450 -1.930 68 312 +8 Hover/Click
Total Volume and Open Interest 12,943 52,457 -282  
Lean Hogs(CME) Weekly Monthly
Dec24 241108 80.500 81.180 79.800 80.430 -0.770 32,459 117,309 -10,345 Hover/Click
Feb25 241108 84.750 85.480 84.300 84.830 -0.470 24,387 93,651 +4,379 Hover/Click
Apr25 241108 88.480 89.350 88.380 89.250 +0.070 10,550 64,636 +1,746 Hover/Click
May25 241108 91.550 92.150 91.400 92.030 +0.080 37 4,077 +23  
Jun25 241108 98.080 98.980 97.880 98.900 +0.320 5,812 30,120 +1,017 Hover/Click
Jul25 241108 98.180 99.130 98.050 99.000 +0.320 4,891 17,314 +821 Hover/Click
Aug25 241108 96.680 97.550 96.430 97.480 +0.430 2,036 10,489 +254 Hover/Click
Oct25 241108 80.550 80.980 80.300 80.900 +0.250 713 5,896 +315 Hover/Click
Total Volume and Open Interest 80,956 344,323 -1,750  
Class III Milk(CME) Weekly Monthly
Nov24 241108 20.16 20.17 19.97 20.03 -0.10 87 3,669 -7 Hover/Click
Dec24 241108 19.34 19.45 19.03 19.07 -0.16 902 5,551 +17 Hover/Click
Jan25 241108 19.36 19.38 19.04 19.13 -0.16 378 3,046 +119 Hover/Click
Feb25 241108 19.39 19.39 19.16 19.27 +0.04 201 1,847 +17 Hover/Click
Mar25 241108 19.41 19.41 19.17 19.27 +0.05 113 1,672 +35 Hover/Click
Apr25 241108 19.19 19.19 18.94 19.03 -0.02 120 1,219 -14 Hover/Click
May25 241108 18.99 19.00 18.90 18.93 unch 117 1,024 +42 Hover/Click
Jun25 241108 18.96 18.96 18.92 18.92 -0.04 91 991 +9 Hover/Click
Jul25 241108 18.97 18.97 18.97 18.97 unch 36 609 +21 Hover/Click
Aug25 241108 19.00 19.00 19.00 19.00 unch 38 620 +20 Hover/Click
Sep25 241108 19.05 19.05 19.00 19.00 -0.06 33 507 +27 Hover/Click
Oct25 241108 19.05 19.05 19.05 19.05 unch 2 476 +0 Hover/Click
Nov25 241108 18.97 18.97 18.91 18.91 -0.04 2 488 +0 Hover/Click
Total Volume and Open Interest 2,121 22,125 +287  
Cocoa(ICE) Weekly Monthly
Dec24 241108 7360 7468 7073 7117 -243 7,951 18,631 -4,067 Hover/Click
Mar25 241108 7189 7247 6933 6987 -191 17,336 52,378 +758 Hover/Click
May25 241108 6861 6924 6630 6675 -163 6,668 27,438 -141 Hover/Click
Jul25 241108 6569 6633 6371 6412 -126 3,504 12,989 +212 Hover/Click
Sep25 241108 6235 6285 6068 6099 -102 2,148 6,605 +162 Hover/Click
Dec25 241108 5773 5834 5656 5678 -92 606 4,618 +138 Hover/Click
Mar26 241108 5513 5546 5378 5393 -80 131 297 +52 Hover/Click
Total Volume and Open Interest 38,395 122,994 -2,884  
Coffee "C"(ICE) Weekly Monthly
Dec24 241108 258.00 259.95 252.75 253.35 -7.05 38,861 53,296 -6,157 Hover/Click
Mar25 241108 257.00 259.35 252.60 253.10 -6.65 39,235 84,007 +3,981 Hover/Click
May25 241108 255.50 257.75 251.30 251.80 -6.55 14,013 36,837 +909 Hover/Click
Jul25 241108 253.10 255.05 248.75 249.30 -6.45 8,006 18,228 -111 Hover/Click
Sep25 241108 250.05 251.30 245.25 245.85 -6.60 2,972 9,872 +296 Hover/Click
Dec25 241108 243.95 245.30 239.50 239.90 -7.00 1,519 11,083 -80 Hover/Click
Total Volume and Open Interest 105,414 215,726 -937  
Orange Juice(ICE) Weekly Monthly
Nov24 241108 526.65 526.65 526.65 526.65 +6.80 3 68 -2 Hover/Click
Jan25 241108 461.60 473.50 456.95 466.65 +6.40 644 7,619 -43 Hover/Click
Mar25 241108 451.05 458.75 446.65 451.80 +2.25 204 1,728 +78 Hover/Click
May25 241108 443.00 447.40 439.45 442.70 +0.60 62 388 +28 Hover/Click
Jul25 241108 437.00 441.00 437.00 438.80 +1.25 36 40 +20 Hover/Click
Sep25 241108 428.90 428.90 428.90 428.90 +1.20       Hover/Click
Total Volume and Open Interest 949 9,844 +81  
Sugar #11(ICE) Weekly Monthly
Mar25 241108 22.20 22.33 21.75 21.82 -0.38 51,275 357,296 -2,443 Hover/Click
May25 241108 20.68 20.79 20.32 20.39 -0.28 21,049 168,553 +2,313 Hover/Click
Jul25 241108 19.82 19.94 19.55 19.62 -0.20 10,168 138,916 +835 Hover/Click
Oct25 241108 19.58 19.69 19.35 19.41 -0.17 4,881 76,871 -347 Hover/Click
Mar26 241108 19.72 19.78 19.49 19.53 -0.16 3,418 43,059 +824 Hover/Click
May26 241108 18.60 18.70 18.44 18.48 -0.11 996 27,175 +69 Hover/Click
Jul26 241108 18.09 18.19 17.96 18.00 -0.08 861 19,370 +165 Hover/Click
Oct26 241108 18.02 18.11 17.91 17.95 -0.06 510 13,208 -21 Hover/Click
Mar27 241108 18.27 18.34 18.16 18.20 -0.06 245 6,776 -30 Hover/Click
Total Volume and Open Interest 93,642 858,629 +1,356  
London Cocoa(LCE) Weekly Monthly
Dec24 241108 5814 5930 5797 5825 -1 2,453 33,803 +360 Hover/Click
Mar25 241108 5632 5750 5565 5616 -24 8,988 63,468 +562 Hover/Click
May25 241108 5243 5344 5176 5212 -39 4,953 32,202 -475 Hover/Click
Jul25 241108 4942 5035 4869 4896 -42 3,044 19,464 +90 Hover/Click
Sep25 241108 4614 4685 4534 4556 -48 1,853 11,515 +197 Hover/Click
Dec25 241108 4215 4290 4165 4184 -46 1,112 14,452 +86 Hover/Click
Mar26 241108 4047 4079 3952 3970 -41 184 1,336 -37 Hover/Click
Total Volume and Open Interest 22,635 176,899 +760  
London Sugar(LCE) Weekly Monthly
Dec24 241108 564.50 566.00 555.00 556.60 -6.30 8,979 15,125 -2,212 Hover/Click
Mar25 241108 576.30 578.80 567.50 569.20 -7.00 11,199 63,439 +1,053 Hover/Click
May25 241108 569.20 571.70 559.90 561.40 -7.80 3,039 24,512 +117 Hover/Click
Aug25 241108 551.90 554.00 543.10 544.80 -6.80 686 10,565 +281 Hover/Click
Oct25 241108 539.90 540.30 532.10 533.50 -5.80 119 4,542 +20 Hover/Click
Total Volume and Open Interest 24,123 123,329 -690  
Cotton(ICE) Weekly Monthly
Dec24 241108 71.03 71.36 70.01 70.98 -0.07 38,882 91,726 -10,513 Hover/Click
Mar25 241108 73.46 73.75 72.33 73.25 -0.18 28,362 90,430 +5,320 Hover/Click
May25 241108 74.72 75.00 73.69 74.59 -0.19 8,745 29,840 +100 Hover/Click
Jul25 241108 75.78 76.05 74.82 75.76 -0.14 5,707 28,753 +1,840 Hover/Click
Oct25 241108 74.57 74.57 74.57 74.57 -0.14 3 43 -3 Hover/Click
Dec25 241108 73.24 73.26 72.55 73.23 -0.04 1,886 24,928 +687 Hover/Click
Total Volume and Open Interest 83,614 266,803 -2,549  
Crude Oil(NYM) Weekly Monthly
Dec24 241108 72.21 72.25 69.98 70.38 -1.98 353,595 254,863 -24,266 Hover/Click
Jan25 241108 71.80 71.87 69.67 70.11 -1.85 187,298 246,425 +21,924 Hover/Click
Feb25 241108 71.45 71.51 69.38 69.85 -1.72 77,960 138,668 +4,481 Hover/Click
Mar25 241108 71.18 71.20 69.13 69.63 -1.62 64,243 144,311 +2,520 Hover/Click
Apr25 241108 70.91 70.95 68.92 69.45 -1.53 31,604 69,644 +4,215 Hover/Click
May25 241108 70.68 70.72 68.77 69.29 -1.44 24,381 61,790 +514 Hover/Click
Jun25 241108 70.48 70.50 68.59 69.12 -1.36 59,385 155,871 +2,221 Hover/Click
Jul25 241108 70.22 70.25 68.43 68.93 -1.30 15,445 53,943 +5,576 Hover/Click
Aug25 241108 69.60 69.69 68.34 68.73 -1.25 5,974 38,691 +758 Hover/Click
Sep25 241108 69.64 69.64 68.01 68.52 -1.21 17,128 70,173 +1,441 Hover/Click
Oct25 241108 69.36 69.38 67.81 68.32 -1.16 2,237 36,735 +450 Hover/Click
Nov25 241108 68.95 68.96 67.88 68.13 -1.12 2,905 29,265 +1,015 Hover/Click
Dec25 241108 69.09 69.10 67.45 67.96 -1.08 51,632 158,031 -1,058 Hover/Click
Jan26 241108 67.84 67.84 67.75 67.75 -1.04 2,158 24,100 +996 Hover/Click
Feb26 241108 67.96 67.96 67.54 67.54 -1.02 930 13,952 +551 Hover/Click
Mar26 241108 67.98 67.98 67.19 67.37 -0.98 1,836 20,713 +379 Hover/Click
Total Volume and Open Interest 925,081 1,798,040 +22,862  
e-miNY Crude Oil(NYM)
Dec24 241108 72.150 72.250 70.000 70.375 -1.975 6,962 2,186 -55  
Jan25 241108 71.825 71.850 69.675 70.100 -1.850 932 726 +107  
Feb25 241108 70.600 70.725 69.400 69.850 -1.725 29 60 +14  
Mar25 241108 70.800 70.925 69.325 69.625 -1.625 26 62 +7  
Apr25 241108 70.425 70.500 69.200 69.450 -1.550 4 10 +2  
May25 241108 69.300 69.300 69.300 69.300 -1.450 0 6 +0  
Jun25 241108 69.125 69.125 69.125 69.125 -1.375 1 18 -1  
Jul25 241108 68.925 68.925 68.925 68.925 -1.325 0 2 +0  
Aug25 241108 68.725 68.725 68.725 68.725 -1.250 0 6 +0  
Sep25 241108 69.250 69.325 68.000 68.525 -1.200 12 3 +0  
Total Volume and Open Interest 7,966 3,155 +74  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241108 227.96 228.26 222.52 223.89 -4.75 60,299 122,220 -4,584 Hover/Click
Jan25 241108 229.05 229.25 223.66 225.00 -4.64 51,347 70,758 +144 Hover/Click
Feb25 241108 229.72 229.72 224.30 225.58 -4.61 29,383 49,685 +3,802 Hover/Click
Mar25 241108 228.87 228.91 223.65 224.93 -4.51 16,636 44,263 +1,065 Hover/Click
Apr25 241108 227.68 227.68 222.54 223.80 -4.44 5,713 19,839 +512 Hover/Click
May25 241108 226.82 226.82 221.85 223.13 -4.36 3,829 13,697 -22 Hover/Click
Jun25 241108 226.36 226.39 221.48 222.89 -4.22 7,948 34,053 -95 Hover/Click
Jul25 241108 226.91 227.04 222.24 223.59 -4.10 1,449 7,386 +21 Hover/Click
Aug25 241108 227.61 227.75 222.99 224.40 -3.97 748 5,148 +89 Hover/Click
Sep25 241108 227.19 227.44 224.20 225.38 -3.84 786 8,047 +74 Hover/Click
Oct25 241108 227.69 228.38 225.00 226.31 -3.73 434 2,552 -109 Hover/Click
Nov25 241108 227.31 227.31 226.48 227.01 -3.64 351 3,356 -16 Hover/Click
Dec25 241108 230.34 230.34 226.25 227.54 -3.55 2,118 16,484 +333 Hover/Click
Jan26 241108 228.11 228.11 228.11 228.11 -3.50 127 2,705 -15 Hover/Click
Total Volume and Open Interest 181,511 410,000 +1,319  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241108 204.99 205.10 199.85 201.25 -4.11 63,739 122,745 -11,887 Hover/Click
Jan25 241108 202.86 202.89 197.80 199.14 -4.10 53,268 90,381 +6,537 Hover/Click
Feb25 241108 203.02 203.18 198.21 199.59 -4.01 18,349 33,263 +1,258 Hover/Click
Mar25 241108 205.00 205.00 200.10 201.51 -3.93 16,958 33,902 +1,411 Hover/Click
Apr25 241108 222.68 222.68 217.95 219.53 -3.80 6,251 17,707 +688 Hover/Click
May25 241108 222.93 222.93 218.21 219.92 -3.66 6,460 16,650 +173 Hover/Click
Jun25 241108 221.73 221.73 217.02 218.76 -3.66 7,670 20,081 +1,168 Hover/Click
Jul25 241108 217.79 218.30 215.44 216.78 -3.67 2,204 8,156 +161 Hover/Click
Aug25 241108 214.63 215.82 212.96 214.15 -3.72 1,067 4,399 +1 Hover/Click
Sep25 241108 212.38 212.44 209.68 210.79 -3.75 629 5,064 +250 Hover/Click
Total Volume and Open Interest 177,248 363,615 -91  
e-miNY RBOB Gasoline(NYM)
Dec24 241108 201.25 201.25 201.25 201.25 -4.11 0 1 +0  
Jan25 241108 199.14 199.14 199.14 199.14 -4.10        
Feb25 241108 199.59 199.59 199.59 199.59 -4.01        
Mar25 241108 201.51 201.51 201.51 201.51 -3.93        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec24 241108 2.694 2.748 2.643 2.669 -0.024 165,551 236,154 -12,225 Hover/Click
Jan25 241108 2.952 3.002 2.905 2.922 -0.026 103,384 339,507 +8,132 Hover/Click
Feb25 241108 2.858 2.903 2.812 2.827 -0.027 39,913 143,959 +3,237 Hover/Click
Mar25 241108 2.633 2.669 2.588 2.608 -0.022 37,121 260,664 -303 Hover/Click
Apr25 241108 2.605 2.638 2.564 2.590 -0.013 27,434 105,947 +3,124 Hover/Click
May25 241108 2.699 2.733 2.666 2.694 -0.009 24,327 71,120 +1,993 Hover/Click
Jun25 241108 2.858 2.892 2.825 2.848 -0.014 8,543 38,614 +1,398 Hover/Click
Jul25 241108 3.033 3.070 3.002 3.021 -0.015 7,907 45,410 +438 Hover/Click
Aug25 241108 3.074 3.115 3.047 3.065 -0.015 3,636 27,361 -64 Hover/Click
Sep25 241108 3.058 3.099 3.029 3.047 -0.016 4,034 23,973 +745 Hover/Click
Oct25 241108 3.146 3.183 3.113 3.132 -0.017 13,618 101,961 +1,542 Hover/Click
Nov25 241108 3.417 3.445 3.381 3.401 -0.018 3,728 30,173 +210 Hover/Click
Dec25 241108 3.875 3.875 3.807 3.825 -0.017 2,886 33,223 +618 Hover/Click
Jan26 241108 4.101 4.101 4.032 4.053 -0.016 4,316 90,023 +64 Hover/Click
Feb26 241108 3.863 3.892 3.846 3.865 -0.009 2,366 12,869 +307 Hover/Click
Mar26 241108 3.434 3.453 3.410 3.428 -0.016 2,538 31,500 +560 Hover/Click
Total Volume and Open Interest 459,687 1,796,735 +11,604  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241108 75.55 75.61 73.44 73.87 -1.76 397,043 470,783 -21,260 Hover/Click
Feb25 241108 75.21 75.25 73.13 73.61 -1.65 260,995 357,196 +15,591 Hover/Click
Mar25 241108 74.90 74.96 72.89 73.39 -1.57 165,142 206,737 -3,192 Hover/Click
Apr25 241108 74.68 74.73 72.71 73.21 -1.51 57,372 104,847 +1,145 Hover/Click
May25 241108 74.52 74.54 72.61 73.08 -1.45 34,153 88,614 +3,211 Hover/Click
Jun25 241108 74.33 74.36 72.44 72.96 -1.38 76,701 188,051 -608 Hover/Click
Jul25 241108 74.16 74.17 72.34 72.82 -1.32 16,217 64,618 -1,683 Hover/Click
Aug25 241108 73.96 73.97 72.15 72.67 -1.26 10,275 50,602 +60 Hover/Click
Sep25 241108 73.74 73.75 71.98 72.50 -1.21 15,971 82,772 +1,456 Hover/Click
Oct25 241108 73.43 73.43 71.85 72.32 -1.16 3,712 44,842 +819 Hover/Click
Nov25 241108 73.10 73.10 71.73 72.14 -1.12 3,283 36,997 +142 Hover/Click
Dec25 241108 73.10 73.10 71.46 71.97 -1.08 50,545 198,515 -1,883 Hover/Click
Jan26 241108 71.78 71.78 71.78 71.78 -1.05 2,652 25,483 +952 Hover/Click
Feb26 241108 71.61 71.61 71.61 71.61 -1.00 1,239 26,702 +114 Hover/Click
Total Volume and Open Interest 1,128,507 2,318,324 -5,430  
Gas Oil(ICE) Weekly Monthly
Nov24 241108 683.75 683.75 667.75 668.50 -11.75 65,319 55,335 -22,900 Hover/Click
Dec24 241108 683.25 684.00 667.25 668.25 -11.75 156,916 271,767 +2,616 Hover/Click
Jan25 241108 681.75 682.50 666.00 667.00 -11.75 94,255 149,219 +7,773 Hover/Click
Feb25 241108 682.50 682.50 666.25 667.50 -11.75 35,423 79,723 -527 Hover/Click
Mar25 241108 682.50 683.25 667.00 668.00 -11.75 29,682 80,350 +2,722 Hover/Click
Apr25 241108 681.25 681.25 665.50 666.75 -11.75 11,813 38,448 +543 Hover/Click
May25 241108 678.00 678.00 664.25 665.50 -11.75 9,229 36,505 +278 Hover/Click
Jun25 241108 679.00 679.00 663.75 664.75 -11.50 20,441 73,025 +908 Hover/Click
Jul25 241108 674.50 677.50 665.00 665.50 -11.25 3,630 24,235 +270 Hover/Click
Aug25 241108 675.00 675.75 665.25 666.25 -11.25 1,379 21,368 +246 Hover/Click
Total Volume and Open Interest 455,311 989,084 -5,771  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241108 72.19 72.26 70.00 70.38 -1.98 57,949 80,973 -5,938 Hover/Click
Jan25 241108 71.87 71.87 69.68 70.11 -1.85 77,003 89,328 -2,534 Hover/Click
Feb25 241108 71.52 71.52 69.44 69.85 -1.72 63,988 58,652 +2,566 Hover/Click
Mar25 241108 71.22 71.22 69.19 69.63 -1.62 60,208 53,603 +169 Hover/Click
Apr25 241108 70.97 70.97 69.01 69.45 -1.54 31,828 22,248 +710 Hover/Click
May25 241108 70.44 70.44 68.82 69.29 -1.45 17,888 21,387 +672 Hover/Click
Jun25 241108 70.24 70.27 68.65 69.12 -1.37 24,149 68,806 +387 Hover/Click
Jul25 241108 70.00 70.00 68.50 68.93 -1.31 1,100 16,616 +151 Hover/Click
Aug25 241108 69.75 69.75 68.34 68.73 -1.25 878 16,215 +158 Hover/Click
Sep25 241108 68.14 68.60 68.14 68.52 -1.21 3,196 34,274 +1,137 Hover/Click
Oct25 241108 68.32 68.32 68.32 68.32 -1.16 193 15,873 +50 Hover/Click
Nov25 241108 68.13 68.13 68.13 68.13 -1.12 472 15,120 +96 Hover/Click
Dec25 241108 68.88 68.88 67.50 67.96 -1.08 10,622 86,504 +966 Hover/Click
Jan26 241108 67.75 67.75 67.75 67.75 -1.04 370 4,082 -6 Hover/Click
Feb26 241108 67.54 67.54 67.54 67.54 -1.02 110 2,286 +54 Hover/Click
Mar26 241108 67.37 67.37 67.37 67.37 -0.98 220 3,574 +78 Hover/Click
Total Volume and Open Interest 358,367 698,058 +3,815  
US Dollar Index(ICE) Weekly Monthly
Dec24 241108 104.340 105.105 104.240 104.890 +0.520 31,836 30,280 +39 Hover/Click
Mar25 241108 104.050 104.690 103.900 104.545 +0.520 58 619 +15 Hover/Click
Jun25 241108 104.235 104.235 104.235 104.235 +0.520       Hover/Click
Total Volume and Open Interest 31,894 30,909 +54  
Australian Dollar(CME) Weekly Monthly
Dec24 241108 66.81 66.83 65.60 65.82 -0.88 129,925 172,228 -402 Hover/Click
Mar25 241108 66.80 66.82 65.64 65.84 -0.88 241 1,069 -32 Hover/Click
Jun25 241108 66.55 66.55 65.67 65.83 -0.87 10 329 -3 Hover/Click
Total Volume and Open Interest 130,208 173,998 -430  
British Pound(CME) Weekly Monthly
Dec24 241108 129.84 129.89 128.83 129.12 -0.53 120,324 211,027 +2,810 Hover/Click
Mar25 241108 129.75 129.79 128.79 129.07 -0.54 208 1,259 +5 Hover/Click
Jun25 241108 129.31 129.31 128.85 129.03 -0.53 3 181 +2 Hover/Click
Total Volume and Open Interest 120,942 212,841 +2,835  
Canadian Dollar(CME) Weekly Monthly
Dec24 241108 72.23 72.23 71.88 71.95 -0.28 84,346 329,664 -3,505 Hover/Click
Mar25 241108 72.44 72.45 72.12 72.20 -0.27 1,040 5,597 +65 Hover/Click
Jun25 241108 72.46 72.50 72.37 72.44 -0.27 10 2,358 -1 Hover/Click
Sep25 241108 72.67 72.67 72.67 72.67 -0.26 0 261 +0 Hover/Click
Total Volume and Open Interest 85,842 338,330 -3,330  
Japanese Yen(CME) Weekly Monthly
Dec24 241108 65.69 66.03 65.50 65.80 +0.18 169,289 250,467 -3,004 Hover/Click
Mar25 241108 66.39 66.76 66.25 66.55 +0.19 629 1,685 +285 Hover/Click
Jun25 241108 67.22 67.30 67.21 67.22 +0.20 34 1,022 +32 Hover/Click
Total Volume and Open Interest 170,398 254,062 -2,735  
Swiss Franc(CME) Weekly Monthly
Dec24 241108 115.06 115.38 114.48 114.60 -0.34 32,867 77,055 +867 Hover/Click
Mar25 241108 116.06 116.55 115.67 115.78 -0.34 11 261 -3 Hover/Click
Jun25 241108 116.97 117.68 116.89 116.97 -0.31 0 96 +0 Hover/Click
Total Volume and Open Interest 32,878 77,418 +864  
EuroFX(CME) Weekly Monthly
Dec24 241108 108.18 108.20 107.02 107.29 -0.70 252,902 614,700 -5,521 Hover/Click
Mar25 241108 108.62 108.65 107.50 107.76 -0.70 1,948 11,851 -188 Hover/Click
Jun25 241108 109.16 109.16 108.14 108.32 -0.67 14 2,154 +4 Hover/Click
Total Volume and Open Interest 256,262 637,384 -5,999  
Mexican Peso(CME) Weekly Monthly
Dec24 241108 502.13 502.75 489.88 492.63 -7.50 78,878 134,749 -1,494 Hover/Click
Mar25 241108 494.75 495.50 483.25 485.75 -7.25 87 1,635 +8 Hover/Click
Total Volume and Open Interest 78,965 136,408 -1,486  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241108 60.2700 60.2800 59.5000 59.6200 -0.5800 46,399 61,993 +463 Hover/Click
Mar25 241108 60.2400 60.3300 59.5700 59.7000 -0.5700 8 56 +4 Hover/Click
Total Volume and Open Interest 46,407 62,050 +467  
Brazilian Real(CME) Weekly Monthly
Dec24 241108 175.45 175.50 172.35 173.25 -2.35 28,772 64,566 -822 Hover/Click
Jan25 241108 174.40 174.40 171.80 172.65 -2.35 1,556 4,910 +963  
Feb25 241108 172.25 172.25 171.90 171.90 -2.30 2 6 -1  
Mar25 241108 171.15 171.15 171.15 171.15 -2.25       Hover/Click
Total Volume and Open Interest 30,330 69,482 +140  
Bitcoin RR(CME) Weekly Monthly
Nov24 241108 76510 77930 76225 77360 +180 11,723 26,154 -656 Hover/Click
Dec24 241108 77230 78485 76820 77935 +190 2,561 8,381 +883 Hover/Click
Jan25 241108 77860 79130 77460 78595 +210 399 631 +140 Hover/Click
Feb25 241108 79550 79635 78095 79140 +230 181 259 +103 Hover/Click
Mar25 241108 78950 80195 78695 79670 +205 26 88 +15 Hover/Click
Total Volume and Open Interest 14,890 35,520 +485  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241108 117~060 118~110 116~300 117~270 +0~240 574,318 1,842,472 -18,971 Hover/Click
Mar25 241108 117~100 118~160 117~030 118~010 +0~250 3,770 61,409 +2,439 Hover/Click
Jun25 241108 118~020 118~020 117~140 118~020 +0~170 0 294 +0 Hover/Click
Total Volume and Open Interest 578,088 1,904,175 -16,532  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241108 110~085 110~195 110~035 110~090 +0~030 2,960,011 4,565,508 -25,690 Hover/Click
Mar25 241108 110~120 110~240 110~085 110~145 +0~040 16,435 29,234 +4,288 Hover/Click
Jun25 241108 110~210 110~235 110~210 110~210 +0~040 3 15 -2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241108 107~036 107~082 106~304 107~002 -0~012 1,872,922 6,315,224 -14,738 Hover/Click
Mar25 241108 107~090 107~150 107~054 107~072 -0~004 7,156 22,822 +2,350 Hover/Click
Jun25 241108 107~092 107~092 107~092 107~092 -0~020       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241108 102~274 102~291 102~235 102~245 -0~017 1,192,249 4,460,360 +30,920 Hover/Click
Mar25 241108 103~027 103~050 102~310 103~001 -0~015 2,534 12,047 +439 Hover/Click
Jun25 241108 103~041 103~041 103~041 103~041 -0~035 0 1 +0 Hover/Click
Total Volume and Open Interest 1,194,783 4,472,408 +31,359  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241108 95.415 95.420 95.405 95.410 unch 179,362 350,179 +14,770  
Mar25 241108 95.695 95.700 95.660 95.665 -0.015 125,630 283,253 +5,254  
Jun25 241108 95.880 95.890 95.830 95.835 -0.005 130,945 267,456 -8,899  
Sep25 241108 95.965 95.990 95.915 95.920 +0.005 117,431 225,300 -6,598  
Dec25 241108 96.000 96.030 95.960 95.965 +0.015 158,483 349,044 -854  
Mar26 241108 96.000 96.040 95.970 95.975 +0.020 84,698 162,577 -745  
Jun26 241108 96.015 96.050 95.985 95.990 +0.025 81,072 131,887 -2,268  
Sep26 241108 96.030 96.070 96.005 96.015 +0.030 55,060 103,176 +3,522  
Dec26 241108 96.050 96.095 96.030 96.050 +0.035 50,143 105,118 +1,509  
Mar27 241108 96.075 96.120 96.055 96.080 +0.040 30,227 65,032 +698  
Jun27 241108 96.100 96.145 96.075 96.105 +0.040 24,079 53,600 +751  
Sep27 241108 96.120 96.165 96.100 96.125 +0.040 20,975 58,713 +743  
Dec27 241108 96.130 96.175 96.110 96.140 +0.045 20,357 53,498 +1,385  
Mar28 241108 96.140 96.185 96.135 96.155 +0.050 11,909 27,672 -198  
Jun28 241108 96.140 96.190 96.135 96.165 +0.055 6,735 25,266 -465  
Sep28 241108 96.150 96.200 96.140 96.170 +0.055 5,443 12,600 +28  
Dec28 241108 96.145 96.190 96.140 96.170 +0.060 3,050 7,250 -359  
Mar29 241108 96.140 96.185 96.135 96.165 +0.065 1,486 7,966 -370  
Total Volume and Open Interest 1,244,990 2,673,473 +108,767  
Ultra T-Bond(CBOT)
Dec24 241108 124~03 125~27 123~25 125~11 +1~10 436,928 1,740,207 +6,921  
Mar25 241108 124~01 125~29 123~28 125~14 +1~10 248 44,284 +143  
Jun25 241108 126~20 126~20 126~20 126~20 +1~10        
Total Volume and Open Interest 437,176 1,784,491 +7,064  
Ultra 10-Yr T-Note(CBOT)
Dec24 241108 113~095 113~280 113~030 113~155 +0~090 876,898 2,195,213 +2,750  
Mar25 241108 113~120 114~040 113~120 113~240 +0~105 126 126 +73  
Jun25 241108 114~030 114~030 114~030 114~030 +0~105        
Total Volume and Open Interest 877,024 2,195,339 +2,823  
30 Day Federal Funds(CBOT)
Nov24 241108 95.363 95.365 95.363 95.365 unch 106,416 487,221 +22,651  
Dec24 241108 95.500 95.505 95.490 95.495 -0.005 110,403 282,163 +28,767  
Jan25 241108 95.615 95.620 95.590 95.595 -0.010 205,770 299,778 +9,847  
Feb25 241108 95.715 95.720 95.675 95.685 -0.015 129,947 176,037 -20,307  
Mar25 241108 95.770 95.780 95.730 95.740 -0.025 17,075 66,781 +3,099  
Apr25 241108 95.875 95.890 95.820 95.830 -0.035 51,520 75,108 -3,275  
Total Volume and Open Interest 686,270 1,544,269 +46,104  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241108 143.55 143.79 143.44 143.64 +0.09 1,355 7,517 +95 Hover/Click
Mar25 241108 142.98 142.98 142.98 142.98 +0.09 0 7 +0 Hover/Click
Jun25 241108 142.42 142.42 142.42 142.42 +0.09       Hover/Click
Total Volume and Open Interest 1,355 7,524 +95  
Euro-Buxl(EUREX)
Dec24 241108 130.02 132.74 129.60 132.26 +2.30 176,492 230,889 -463  
Mar25 241108 130.60 132.52 130.52 132.22 +2.30 195 493 +151  
Jun25 241108 132.00 132.00 132.00 132.00 +1.76        
Total Volume and Open Interest 176,687 231,382 -312  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241108 131.46 132.33 131.39 132.08 +0.66 1,599,903 1,665,016 +52,945 Hover/Click
Mar25 241108 132.86 133.62 132.79 133.50 +0.70 2,927 5,645 +858 Hover/Click
Jun25 241108 132.70 132.70 132.70 132.70 +0.44       Hover/Click
Total Volume and Open Interest 1,602,830 1,670,661 +53,803  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241108 118.24 118.59 118.20 118.46 +0.22 922,849 1,451,898 +32,590 Hover/Click
Mar25 241108 117.57 117.78 117.57 117.78 +0.22 245 2,277 +76 Hover/Click
Jun25 241108 119.70 119.70 119.70 119.70 +0.13       Hover/Click
Total Volume and Open Interest 923,094 1,454,175 +32,666  
Euro-Schatz(EUREX)
Dec24 241108 106.68 106.77 106.64 106.71 +0.03 957,005 2,518,233 +35,521  
Mar25 241108 106.94 106.94 106.93 106.94 +0.03 2,136 8,691 +1,986  
Jun25 241108 107.75 107.75 107.75 107.75 -0.01        
Total Volume and Open Interest 959,141 2,526,924 +37,507  
3-Mth Euribor(EUREX)
Dec24 241108 97.170 97.180 97.165 97.180 -0.010 4,325 23,899 +741  
Mar25 241108 97.725 97.740 97.715 97.740 -0.015 22,413 19,198 +3,275  
Jun25 241108 97.960 97.970 97.945 97.960 -0.020 3,298 11,855 -13  
Total Volume and Open Interest 93,152 125,769 +4,646  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241108 93~28 94~12 93~23 94~06 +0~21 292,799 861,901 +1,806 Hover/Click
Mar25 241108 94~09 94~09 94~04 94~04 +0~22 0 47 +0 Hover/Click
Total Volume and Open Interest 292,799 861,948 +1,806  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241108 97.170 97.205 97.160 97.180 -0.005 199,339 694,071 -4,142  
Mar25 241108 97.730 97.785 97.710 97.745 -0.005 268,752 615,077 +4,717  
Jun25 241108 97.960 98.015 97.940 97.965 -0.010 197,936 584,897 +6,578  
Total Volume and Open Interest 2,005,578 4,753,668 +24,854  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241108 95.61 95.61 95.60 95.61 unch 15,930 280,234 -3,705  
Mar25 241108 95.70 95.73 95.69 95.71 +0.01 42,986 264,864 +3,200  
Jun25 241108 95.83 95.88 95.81 95.85 +0.02 45,348 173,200 -6,508  
Sep25 241108 95.93 95.99 95.92 95.96 +0.03 25,661 185,690 -59  
Dec25 241108 96.02 96.09 96.00 96.06 +0.04 35,757 179,701 -2,146  
Mar26 241108 96.07 96.14 96.06 96.11 +0.04 14,048 140,784 +1,705  
Jun26 241108 96.09 96.16 96.07 96.12 +0.04 6,849 84,034 -361  
Sep26 241108 96.05 96.14 96.04 96.10 +0.05 3,994 45,146 +306  
Dec26 241108 96.05 96.08 96.04 96.06 +0.05 43 9,421 -1  
Mar27 241108 95.99 96.01 95.99 96.01 +0.05 3 2,938 -3  
Total Volume and Open Interest 190,622 1,367,463 -7,569  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241108 95.35 95.45 95.33 95.41 +0.06 230,881 1,090,110 -292  
Mar25 241108 95.41 95.41 95.41 95.41 +0.06        
Total Volume and Open Interest 230,881 1,090,110 -292  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241108 95.88 95.95 95.85 95.92 +0.05 289,582 883,996 +26,523  
Mar25 241108 95.92 95.92 95.92 95.92 +0.05        
Total Volume and Open Interest 289,582 883,996 +26,523  
Gold(CMX) Weekly Monthly
Dec24 241108 2713.6 2717.8 2687.3 2694.8 -11.0 292,924 348,934 -23,404 Hover/Click
Feb25 241108 2737.4 2741.6 2712.0 2719.5 -11.1 81,674 138,598 +25,143 Hover/Click
Apr25 241108 2758.3 2761.6 2734.2 2740.1 -11.0 7,231 34,285 +2,704 Hover/Click
Jun25 241108 2781.4 2783.4 2755.8 2761.5 -11.0 4,198 20,547 +367 Hover/Click
Aug25 241108 2793.0 2804.3 2777.1 2781.6 -11.1 1,262 4,029 +518 Hover/Click
Oct25 241108 2812.9 2823.8 2795.7 2801.4 -11.1 182 812 +55 Hover/Click
Dec25 241108 2842.1 2844.0 2815.7 2821.2 -11.2 898 5,330 +433 Hover/Click
Feb26 241108 2850.0 2860.5 2840.9 2840.9 -11.2 1 44 +1 Hover/Click
Apr26 241108 2858.7 2859.0 2858.7 2859.0 -11.2 3 31 -1 Hover/Click
Jun26 241108 2878.1 2878.1 2878.1 2878.1 -11.2 0 206 +0 Hover/Click
Aug26 241108 2899.7 2899.7 2899.7 2899.7 -11.2       Hover/Click
Total Volume and Open Interest 389,231 553,566 +5,941  
Silver(CMX) Weekly Monthly
Dec24 241108 3215.5 3217.0 3130.0 3144.9 -40.6 79,341 99,644 -7,038 Hover/Click
Mar25 241108 3258.5 3259.5 3173.5 3188.6 -40.6 15,656 37,852 +6,264 Hover/Click
May25 241108 3260.5 3280.0 3205.5 3216.3 -40.5 1,746 6,750 +377 Hover/Click
Jul25 241108 3283.5 3307.5 3235.0 3244.3 -40.5 1,128 2,795 +516 Hover/Click
Sep25 241108 3272.5 3272.5 3270.5 3271.0 -41.3 188 370 +19 Hover/Click
Dec25 241108 3360.0 3360.0 3300.0 3309.5 -42.2 218 865 +77 Hover/Click
Mar26 241108 3348.3 3348.3 3348.3 3348.3 -42.2 0 10 +0 Hover/Click
Total Volume and Open Interest 99,061 149,652 +447  
Platinum(NYMEX) Weekly Monthly
Jan25 241108 1004.6 1007.8 972.5 978.5 -20.6 23,737 75,711 -464 Hover/Click
Apr25 241108 1013.8 1016.5 981.5 987.3 -21.0 1,763 9,115 +121 Hover/Click
Jul25 241108 1022.0 1024.0 989.5 994.8 -21.5 142 774 +14 Hover/Click
Oct25 241108 1019.6 1019.7 997.1 1001.9 -21.7 15 99 -1 Hover/Click
Total Volume and Open Interest 25,723 85,909 -330  
Palladium(NYMEX) Weekly Monthly
Dec24 241108 1029.00 1030.00 985.50 992.20 -28.50 6,961 13,148 -786 Hover/Click
Mar25 241108 1037.00 1039.50 999.00 1002.70 -28.40 1,881 4,714 +713 Hover/Click
Jun25 241108 1038.00 1038.00 1009.30 1009.30 -28.80 20 65 +14 Hover/Click
Total Volume and Open Interest 8,862 17,933 -59  
Copper(CMX) Weekly Monthly
Dec24 241108 443.90 443.90 429.25 430.60 -12.55 95,400 103,173 -11,432 Hover/Click
Mar25 241108 448.05 448.05 434.05 435.35 -11.95 25,618 79,730 -547 Hover/Click
May25 241108 448.95 449.05 437.00 438.25 -11.65 7,089 23,112 -160 Hover/Click
Jul25 241108 450.65 452.40 439.75 440.75 -11.55 3,355 16,807 +164 Hover/Click
Sep25 241108 451.75 451.75 441.65 442.80 -11.40 474 2,614 -63 Hover/Click
Total Volume and Open Interest 133,515 239,154 -12,047  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241108 43941 44300 43854 44141 +231 104,530 89,435 +21 Hover/Click
Mar25 241108 44339 44721 44283 44569 +238 168 1,289 +89 Hover/Click
Jun25 241108 44921 44997 44654 44921 +261 2 47 +2 Hover/Click
Sep25 241108 45294 45294 45294 45294 +264       Hover/Click
Total Volume and Open Interest 104,700 90,771 +112  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241108 43932 44300 43852 44141 +231 101,561 21,123 +218 Hover/Click
Mar25 241108 44358 44723 44272 44569 +238 458 729 +19 Hover/Click
Jun25 241108 44899 44969 44899 44921 +261 1 30 +0 Hover/Click
Sep25 241108 45000 45294 45000 45294 +264       Hover/Click
Total Volume and Open Interest 102,020 21,882 +237  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241108 6007.75 6040.50 5990.25 6025.25 +21.50 1,285,585 2,146,575 +7,567 Hover/Click
Mar25 241108 6068.00 6105.00 6054.50 6090.00 +22.25 7,060 39,590 -219 Hover/Click
Jun25 241108 6125.50 6160.50 6111.75 6146.75 +23.25 244 731 +134 Hover/Click
Sep25 241108 6202.75 6202.75 6202.75 6202.75 +27.00 1 27 +0 Hover/Click
Total Volume and Open Interest 1,292,893 2,188,104 +7,484  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241108 6007.25 6040.50 5990.25 6025.25 +21.50 694,426 191,589 +1,254 Hover/Click
Mar25 241108 6068.50 6105.25 6054.50 6090.00 +22.25 1,742 2,725 +105 Hover/Click
Jun25 241108 6126.50 6160.50 6117.00 6146.75 +23.25 116 204 -8 Hover/Click
Sep25 241108 6188.00 6202.75 6188.00 6202.75 +27.00 3 9 -1 Hover/Click
Total Volume and Open Interest 696,288 194,529 +1,351  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241108 21224.25 21265.00 21121.75 21231.25 +6.50 462,805 269,768 +8,696 Hover/Click
Mar25 241108 21457.75 21513.25 21373.00 21481.50 +7.25 945 2,018 -64 Hover/Click
Jun25 241108 21667.00 21721.50 21598.75 21696.25 +31.25 1 19 +1 Hover/Click
Total Volume and Open Interest 463,751 271,811 +8,633  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241108 21225.00 21266.50 21121.50 21231.25 +6.50 1,039,992 106,634 +4,256 Hover/Click
Mar25 241108 21467.75 21513.25 21371.75 21481.50 +7.25 4,656 5,119 +274 Hover/Click
Jun25 241108 21721.25 21737.00 21606.50 21696.25 +31.25 31 119 +14 Hover/Click
Total Volume and Open Interest 1,044,683 111,884 +4,548  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241108 31.10 41.50 12.20 35.40 +14.50 10,145 39,374 -92 Hover/Click
Mar25 241108 68.20 70.80 49.20 65.50 +14.80 0 1 +0 Hover/Click
Jun25 241108 82.00 82.00 82.00 82.00 +15.80       Hover/Click
Total Volume and Open Interest 10,145 39,375 -92  
Volatility Index(CBOE)
Nov24 241108 15.65 15.90 15.38 15.50 -0.14 83,673 108,681 -12,407  
Dec24 241108 15.85 16.05 15.70 15.76 -0.07 70,044 111,758 +3,418  
Jan25 241108 16.77 16.88 16.60 16.63 -0.13 19,134 45,679 +4,014  
Feb25 241108 17.30 17.35 17.10 17.13 -0.18 8,373 34,385 +1,043  
Total Volume and Open Interest 189,864 335,760 -3,701  
S & P 600(CME)
Dec24 241108 1516.70 1519.10 1504.70 1514.50 +7.30 8 713 -4  
Mar25 241108 1532.30 1532.30 1532.30 1532.30 +7.80        
Total Volume and Open Interest 8 713 -4  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241108 2401.60 2416.30 2387.30 2412.40 +16.70 213,648 469,265 -4,414 Hover/Click
Mar25 241108 2425.00 2440.10 2411.80 2437.00 +17.30 219 1,696 -2 Hover/Click
Jun25 241108 2454.00 2454.00 2454.00 2454.00 +15.90       Hover/Click
Total Volume and Open Interest 213,867 470,961 -4,416  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241108 2402.10 2416.20 2387.40 2412.40 +16.70 99,713 21,735 +420 Hover/Click
Mar25 241108 2426.80 2440.80 2410.70 2437.00 +17.30 746 830 -4 Hover/Click
Jun25 241108 2454.00 2469.00 2454.00 2454.00 +15.90 11 23 +11 Hover/Click
Total Volume and Open Interest 100,471 22,591 +428  
Nikkei 225(CME)
Dec24 241108 39725 39980 39000 39170 -560 6,860 10,095 -95  
Mar25 241108 39220 39975 39220 39220 -560 2 10 +0  
Total Volume and Open Interest 6,862 10,105 -95  
Nikkei 225(SGX) Weekly Monthly
Dec24 241108 39175 39940 39140 39530 +260 35,124 81,316 +2,848  
Mar25 241108 39445 39495 39445 39495 +260 21 917 +13  
Jun25 241108 39245 39245 39245 39245 +255 0 792 +0  
Total Volume and Open Interest 35,222 86,599 +2,923  
Nikkei 225 Mini(JPX)
Dec24 241108 39170 39945 39165 39500 +260 891,322 304,462 +2,842  
Mar25 241108 39165 39930 39165 39490 +250 39,032 15,141 +1,268  
Jun25 241108 38990 39700 38935 39260 +270 1,091 1,795 +88  
Total Volume and Open Interest 971,538 408,904 +27,040  
Nikkei 225(JPX)
Dec24 241108 39170 39940 39160 39500 +260 47,133 182,369 +43  
Mar25 241108 39240 39930 39160 39490 +250 804 12,285 +1,116  
Jun25 241108 39260 39260 39260 39260 +270 19 7,253 -68  
Total Volume and Open Interest 47,964 228,876 +1,092  
Nikkei 225(CME) Yen
Dec24 241108 39700 39940 38955 39135 -555 23,444 38,364 +515  
Mar25 241108 39135 39875 38975 39135 -550 10 12 -1  
Jun25 241108 39195 39195 39195 39195 -500        
Total Volume and Open Interest 23,454 38,376 +514  
Nikkei 225(CME) e-Mini Yen
Dec24 241108 39135 39135 39135 39135 -555        
Mar25 241108 39135 39135 39135 39135 -550 0 1 +0  
Jun25 241108 39195 39195 39195 39195 -500        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241108 7445.0 7458.0 7333.0 7343.0 -87.5 50,842 191,939 +11,341  
Dec24 241108 7453.5 7472.5 7351.0 7359.0 -87.0 6,030 9,711 +7,619  
Jan25 241108 7373.5 7373.5 7373.5 7373.5 -86.5        
Mar25 241108 7410.5 7410.5 7410.5 7410.5 -86.5 0 1 +0  
Jun25 241108 7279.0 7279.0 7279.0 7279.0 -86.5        
Sep25 241108 7314.0 7314.0 7314.0 7314.0 -89.0        
Total Volume and Open Interest 56,872 201,651 +18,960  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241108 21065 21377 20392 20588 -474 134,394 101,501 -4,288  
Dec24 241108 21140 21400 20460 20652 -474 1,418 19,770 -212  
Jan25 241108 20700 20753 20700 20753 -418 3 4 +0  
Total Volume and Open Interest 135,926 125,546 -4,554  
DAX(EUREX) Weekly Monthly
Dec24 241108 19523.0 19530.0 19219.0 19282.0 -166.0 45,379 58,469 -2,675  
Mar25 241108 19505.0 19505.0 19454.0 19454.0 -164.0 12 139 -1  
Jun25 241108 19669.0 19669.0 19669.0 19669.0 -173.0 0 2 +0  
Total Volume and Open Interest 45,391 58,610 -2,676  
Mini-DAX(EUREX)
Dec24 241108 19515.0 19527.0 19220.0 19282.0 -166.0 37,443 10,347 -122  
Mar25 241108 19640.0 19640.0 19413.0 19454.0 -164.0 22 50 -10  
Jun25 241108 19669.0 19669.0 19669.0 19669.0 -173.0 0 5 +0  
Total Volume and Open Interest 37,465 10,402 -132  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241108 4881 4885 4800 4811 -51 819,729 2,312,097 -90,345  
Mar25 241108 4892 4892 4833 4835 -53 725 26,103 +542  
Jun25 241108 4778 4778 4778 4778 -51 0 1,213 +0  
Total Volume and Open Interest 820,454 2,339,925 -89,803  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241108 11910 11949 11788 11820 -137 25,931 182,717 +1,706  
Mar25 241108 11896 11896 11785 11809 -138 14 4,246 -3  
Jun25 241108 11611 11611 11611 11611 -137 0 30 +0  
Total Volume and Open Interest 25,945 186,993 +1,703  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241108 8201.00 8208.50 8082.00 8084.50 -88.00 82,580 444,049 +2,924  
Mar25 241108 8147.00 8147.00 8112.00 8112.00 -87.50 0 41 +0  
Jun25 241108 8118.00 8118.00 8118.00 8118.00 -87.50 0 153 +0  
Total Volume and Open Interest 82,580 444,243 +2,924  
SPI 200(SFE) Weekly Monthly
Dec24 241108 8239.0 8343.0 8239.0 8317.0 +77.0 48,301 226,742 +4,124  
Mar25 241108 8365.0 8365.0 8365.0 8365.0 +76.0 0 125 +0  
Jun25 241108 8439.0 8439.0 8439.0 8439.0 +76.0 0 253 +0  
Total Volume and Open Interest 48,309 227,445 +4,126  
FTSE MIB(ISE)
Dec24 241108 33740.00 33755.00 33355.00 33567.00 -174.00 17,390 126,111 +6,458  
Mar25 241108 33610.00 33740.00 33610.00 33707.00 -189.00 4 100 +7  
Jun25 241108 33062.00 33062.00 33062.00 33062.00 -199.00 0 3 +0  
Total Volume and Open Interest 17,394 126,214 +6,465  
KOSPI 200(KFE)
Dec24 241108 343.80 345.80 340.00 340.80 -0.55 233,630 269,689 -3,807  
Mar25 241108 343.55 345.70 339.95 340.70 -0.60 522 4,824 +72  
Jun25 241108 345.05 345.05 345.05 345.05 +3.55 0 3,274 +0  
Total Volume and Open Interest 234,152 280,813 -3,735  
GSCI(CME) Weekly Monthly
Nov24 241108 541.25 541.25 536.30 537.90 -8.60 189 881 -171  
Dec24 241108 540.35 541.50 539.55 541.50 -7.60 189 189 +189  
Jan25 241108 539.00 539.00 539.00 539.00 -12.60        
Total Volume and Open Interest 378 1,070 +18  
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?