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 12, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241112 1011.75 1011.75 998.75 1003.50 -8.25 212 288 -47 Hover/Click
Jan25 241112 1023.75 1027.50 1003.75 1010.50 -11.75 137,395 337,111 -7,892 Hover/Click
Mar25 241112 1036.25 1040.00 1016.25 1022.50 -12.75 56,464 224,066 +1,171 Hover/Click
May25 241112 1049.00 1052.75 1029.50 1035.25 -13.50 26,045 131,416 +1,487 Hover/Click
Jul25 241112 1061.00 1064.00 1040.50 1046.50 -13.75 22,952 82,854 +824 Hover/Click
Aug25 241112 1059.00 1062.75 1039.75 1045.50 -13.50 2,811 8,011 +73 Hover/Click
Sep25 241112 1047.25 1050.00 1027.25 1033.00 -13.00 2,083 7,947 -129 Hover/Click
Nov25 241112 1045.00 1049.00 1025.75 1031.75 -13.25 10,790 51,241 +1,039 Hover/Click
Jan26 241112 1057.00 1058.00 1035.50 1041.25 -13.00 875 2,550 +83 Hover/Click
Mar26 241112 1047.75 1057.50 1035.75 1042.00 -12.50 1,266 3,023 +504 Hover/Click
May26 241112 1050.25 1062.50 1041.75 1047.75 -12.25 420 437 +14 Hover/Click
Jul26 241112 1061.25 1061.25 1049.50 1055.25 -12.00 625 1,070 +155 Hover/Click
Aug26 241112 1051.50 1051.50 1051.50 1051.50 -12.00 0 96 +0 Hover/Click
Sep26 241112 1039.00 1039.00 1039.00 1039.00 -13.25 0 62 +0 Hover/Click
Total Volume and Open Interest 262,071 851,628 -2,666  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241112 295.30 296.90 291.30 292.90 -2.20 67,168 169,704 -9,555 Hover/Click
Jan25 241112 297.30 298.80 293.80 295.20 -1.90 41,570 145,154 +3,789 Hover/Click
Mar25 241112 300.60 302.00 297.50 299.00 -1.20 29,075 120,382 +1,336 Hover/Click
May25 241112 304.40 305.70 301.40 302.90 -1.10 14,789 66,700 +3,445 Hover/Click
Jul25 241112 308.80 309.70 305.70 307.00 -1.20 9,129 56,355 +38 Hover/Click
Aug25 241112 310.20 310.70 306.80 308.00 -1.30 1,805 13,290 +218 Hover/Click
Sep25 241112 309.50 310.90 307.10 308.10 -1.40 1,438 11,767 +307 Hover/Click
Oct25 241112 308.40 309.90 306.20 307.20 -1.20 1,007 10,144 +115 Hover/Click
Dec25 241112 311.10 312.00 308.30 309.30 -1.20 2,170 19,194 +437 Hover/Click
Jan26 241112 311.60 312.40 309.00 309.90 -1.20 36 1,496 +6 Hover/Click
Total Volume and Open Interest 168,204 615,992 +141  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241112 48.14 48.26 45.82 46.23 -1.91 73,863 144,158 -9,894 Hover/Click
Jan25 241112 48.24 48.35 45.95 46.34 -1.90 50,723 160,525 +4,675 Hover/Click
Mar25 241112 48.23 48.54 46.19 46.57 -1.88 34,325 120,422 +382 Hover/Click
May25 241112 48.62 48.72 46.40 46.77 -1.87 18,989 69,001 +2,450 Hover/Click
Jul25 241112 48.72 48.76 46.50 46.87 -1.85 14,724 54,070 +1,336 Hover/Click
Aug25 241112 48.44 48.52 46.28 46.64 -1.80 2,119 9,110 +88 Hover/Click
Sep25 241112 48.06 48.17 46.03 46.39 -1.74 1,489 8,305 +81 Hover/Click
Oct25 241112 47.19 47.83 45.76 46.13 -1.67 924 4,007 +95 Hover/Click
Dec25 241112 47.74 47.83 45.77 46.17 -1.64 2,497 17,069 +593 Hover/Click
Jan26 241112 46.61 46.61 45.82 46.19 -1.59 62 865 +7 Hover/Click
Total Volume and Open Interest 199,728 588,805 -184  
Canola(WCE) Weekly Monthly
Nov24 241112 643.9 643.9 643.9 643.9 -6.7 0 167 +0 Hover/Click
Jan25 241112 660.0 660.0 642.7 658.4 -6.7 33,445 126,448 +1,071 Hover/Click
Mar25 241112 670.0 672.3 656.0 671.1 -6.8 20,655 39,706 -1,752 Hover/Click
May25 241112 677.4 680.8 665.0 679.0 -7.1 9,075 21,284 +557 Hover/Click
Jul25 241112 680.7 683.8 668.5 681.4 -8.1 1,462 18,153 +1,765 Hover/Click
Nov25 241112 660.0 660.0 644.8 653.6 -10.8 1,261 13,867 +699 Hover/Click
Total Volume and Open Interest 65,940 220,079 +2,357  
Corn(CBOT) Weekly Monthly
Dec24 241112 429.75 433.50 426.75 428.50 -1.50 250,205 543,747 -46,624 Hover/Click
Mar25 241112 442.50 445.50 438.75 440.25 -2.50 168,405 531,025 +20,312 Hover/Click
May25 241112 449.25 452.00 445.75 447.25 -2.50 44,920 180,559 +3,225 Hover/Click
Jul25 241112 452.75 454.50 448.75 450.75 -2.25 37,390 185,370 +2,528 Hover/Click
Sep25 241112 442.00 443.25 437.25 439.50 -2.75 13,622 69,420 +3,291 Hover/Click
Dec25 241112 445.50 446.50 440.25 442.75 -3.00 25,206 139,922 +2,362 Hover/Click
Mar26 241112 457.25 457.50 451.50 453.50 -3.00 619 6,544 +209 Hover/Click
May26 241112 463.50 463.75 457.75 459.50 -3.25 84 784 +22 Hover/Click
Jul26 241112 463.00 466.75 461.25 463.00 -3.00 18 1,427 -5 Hover/Click
Sep26 241112 450.00 452.50 448.50 450.00 -2.00 10 327 +10 Hover/Click
Total Volume and Open Interest 540,598 1,664,426 -14,594  
Wheat(CBOT) Weekly Monthly
Dec24 241112 564.75 568.75 549.00 552.25 -13.25 125,709 154,704 -11,795 Hover/Click
Mar25 241112 580.50 583.50 564.50 567.00 -13.50 83,107 153,381 +6,652 Hover/Click
May25 241112 590.50 593.50 574.50 576.75 -13.75 19,368 47,844 +1,645 Hover/Click
Jul25 241112 597.25 601.00 582.50 584.75 -13.50 12,754 64,590 +1,771 Hover/Click
Sep25 241112 610.00 613.50 595.25 597.75 -13.25 3,945 8,505 +345 Hover/Click
Dec25 241112 627.75 629.50 611.75 614.50 -13.00 1,490 7,655 +141 Hover/Click
Total Volume and Open Interest 246,487 438,244 -1,237  
Wheat(KCBT) Weekly Monthly
Dec24 241112 559.50 561.00 544.25 546.50 -13.00 46,633 92,834 -9,506 Hover/Click
Mar25 241112 573.00 574.75 558.00 560.75 -12.25 41,697 101,372 +8,031 Hover/Click
May25 241112 582.50 584.25 567.50 570.00 -12.75 12,036 33,424 +1,608 Hover/Click
Jul25 241112 591.00 593.25 576.75 579.25 -12.25 6,652 34,559 +665 Hover/Click
Sep25 241112 603.25 605.00 589.25 592.00 -11.75 2,579 4,662 +277 Hover/Click
Dec25 241112 619.25 620.50 605.25 608.25 -11.25 524 1,637 +80 Hover/Click
Mar26 241112 620.00 632.25 619.00 621.50 -10.50 50 140 +6 Hover/Click
Total Volume and Open Interest 110,171 268,712 +1,161  
Wheat(MGE) Weekly Monthly
Dec24 241112 592.25 595.75 577.25 577.75 -14.25 8,864 30,751 -2,645 Hover/Click
Mar25 241112 615.00 616.50 600.25 600.50 -11.75 8,346 30,655 +2,730 Hover/Click
May25 241112 627.75 627.75 612.25 612.25 -11.50 1,242 7,830 +358 Hover/Click
Jul25 241112 637.00 637.25 622.00 622.00 -11.75 566 3,887 +183 Hover/Click
Sep25 241112 648.00 648.00 632.00 632.25 -11.00 190 1,435 +141 Hover/Click
Dec25 241112 650.00 650.00 646.00 647.00 -11.50 7 398 +4 Hover/Click
Total Volume and Open Interest 19,215 74,987 +771  
Oats(CBOT) Weekly Monthly
Dec24 241112 345.25 350.00 338.25 345.00 -0.75 914 1,944 -290 Hover/Click
Mar25 241112 359.25 361.25 351.25 358.25 +1.25 482 2,054 +87 Hover/Click
May25 241112 360.00 361.25 360.00 361.25 +2.25 20 190 +0 Hover/Click
Jul25 241112 359.75 359.75 359.75 359.75 -0.25 3 41 +0 Hover/Click
Total Volume and Open Interest 1,419 4,246 -203  
Rough Rice(CBOT) Weekly Monthly
Nov24 241112 14.73 14.82 14.73 14.81 +0.26 2 22 +0 Hover/Click
Jan25 241112 14.65 14.94 14.65 14.85 +0.26 855 10,803 +200 Hover/Click
Mar25 241112 14.92 15.12 14.91 15.06 +0.25 34 1,155 -10 Hover/Click
May25 241112 15.30 15.30 15.30 15.30 +0.25 0 82 +0 Hover/Click
Total Volume and Open Interest 891 12,102 +190  
Live Cattle(CME) Weekly Monthly
Dec24 241112 184.000 184.880 183.330 184.400 +0.700 29,167 104,792 -8,024 Hover/Click
Feb25 241112 185.600 186.535 184.785 186.130 +0.750 24,682 107,110 +1,387 Hover/Click
Apr25 241112 186.750 188.080 186.185 187.700 +0.950 11,125 67,231 +1,084 Hover/Click
Jun25 241112 181.200 182.650 180.785 182.435 +1.185 6,058 39,627 +526 Hover/Click
Aug25 241112 179.630 181.050 179.350 180.935 +1.105 3,096 18,168 +679 Hover/Click
Oct25 241112 181.250 182.450 180.935 182.350 +1.065 679 6,828 +127 Hover/Click
Total Volume and Open Interest 75,540 348,946 -4,039  
Feeder Cattle(CME) Weekly Monthly
Nov24 241112 246.450 247.250 246.200 246.830 +0.680 1,042 5,209 -280 Hover/Click
Jan25 241112 242.250 243.950 241.700 243.580 +1.330 5,534 24,089 -442 Hover/Click
Mar25 241112 240.050 242.035 239.550 241.735 +1.685 2,386 10,103 +243 Hover/Click
Apr25 241112 241.400 243.435 240.850 243.130 +1.800 920 3,907 +55 Hover/Click
May25 241112 242.100 244.285 241.700 244.050 +1.865 932 4,432 +216 Hover/Click
Aug25 241112 247.435 250.035 247.435 249.900 +1.800 273 4,100 +70 Hover/Click
Sep25 241112 247.035 249.300 247.035 249.185 +1.750 38 348 +12 Hover/Click
Total Volume and Open Interest 11,129 52,237 -125  
Lean Hogs(CME) Weekly Monthly
Dec24 241112 81.950 83.430 81.950 82.350 +0.570 34,210 97,465 -9,138 Hover/Click
Feb25 241112 86.080 86.900 86.080 86.330 +0.400 26,693 102,303 +4,807 Hover/Click
Apr25 241112 90.000 90.480 89.780 90.130 +0.150 12,985 69,436 +1,930 Hover/Click
May25 241112 92.900 93.050 92.430 92.800 +0.100 281 4,133 +15  
Jun25 241112 99.480 99.730 99.250 99.680 +0.230 5,955 32,838 +557 Hover/Click
Jul25 241112 99.530 99.850 99.280 99.780 +0.300 4,233 19,067 +884 Hover/Click
Aug25 241112 97.800 98.130 97.630 98.030 +0.230 1,141 11,260 +226 Hover/Click
Oct25 241112 80.950 81.400 80.900 81.330 +0.380 796 6,752 +507 Hover/Click
Total Volume and Open Interest 86,404 344,193 -116  
Class III Milk(CME) Weekly Monthly
Nov24 241112 19.95 20.04 19.93 20.02 +0.05 77 3,655 +4 Hover/Click
Dec24 241112 19.00 19.15 18.98 19.01 +0.06 1,177 5,419 -153 Hover/Click
Jan25 241112 19.00 19.12 18.98 19.00 +0.06 894 3,161 +55 Hover/Click
Feb25 241112 19.18 19.22 19.07 19.07 -0.02 260 1,876 +35 Hover/Click
Mar25 241112 19.11 19.19 19.07 19.07 -0.04 150 1,738 +53 Hover/Click
Apr25 241112 18.89 18.89 18.65 18.71 -0.10 24 1,245 +8 Hover/Click
May25 241112 18.75 18.75 18.65 18.66 -0.15 33 1,133 +21 Hover/Click
Jun25 241112 18.77 18.77 18.72 18.72 -0.13 8 998 +1 Hover/Click
Jul25 241112 18.90 18.90 18.59 18.66 -0.19 62 673 +60 Hover/Click
Aug25 241112 18.72 18.84 18.66 18.75 -0.11 11 634 +8 Hover/Click
Sep25 241112 19.00 19.01 18.85 18.89 -0.06 81 591 +74 Hover/Click
Oct25 241112 18.98 18.98 18.82 18.82 -0.01 2 486 +1 Hover/Click
Nov25 241112 18.87 18.87 18.77 18.80 +0.08 2 492 +0 Hover/Click
Total Volume and Open Interest 2,781 22,511 +167  
Cocoa(ICE) Weekly Monthly
Dec24 241112 7346 7956 7325 7867 +569 6,765 10,295 -4,630 Hover/Click
Mar25 241112 7208 7725 7182 7641 +467 12,854 56,651 +2,523 Hover/Click
May25 241112 6905 7358 6878 7261 +395 4,461 28,359 +944 Hover/Click
Jul25 241112 6609 6996 6597 6920 +335 2,525 13,405 +145 Hover/Click
Sep25 241112 6310 6611 6255 6530 +269 1,733 7,112 +350 Hover/Click
Dec25 241112 5804 6065 5753 5971 +176 622 4,806 +180 Hover/Click
Mar26 241112 5421 5661 5421 5569 +93 140 392 +63 Hover/Click
Total Volume and Open Interest 29,109 121,066 -421  
Coffee "C"(ICE) Weekly Monthly
Dec24 241112 256.75 266.40 256.70 263.55 +7.35 27,432 37,608 -7,466 Hover/Click
Mar25 241112 256.35 266.00 256.35 263.10 +7.25 34,097 90,045 +4,444 Hover/Click
May25 241112 255.30 264.30 254.95 261.45 +6.95 9,072 38,721 +888 Hover/Click
Jul25 241112 252.50 261.30 252.40 258.40 +6.50 5,150 19,039 +304 Hover/Click
Sep25 241112 249.30 257.30 249.30 254.60 +6.05 2,201 10,261 +192 Hover/Click
Dec25 241112 243.45 250.45 243.45 248.45 +5.50 1,230 11,264 +79 Hover/Click
Total Volume and Open Interest 79,441 209,480 -1,479  
Orange Juice(ICE) Weekly Monthly
Jan25 241112 474.25 481.65 472.25 478.75 +5.60 595 7,657 +32 Hover/Click
Mar25 241112 458.70 466.25 458.70 463.75 +5.50 90 1,768 +19 Hover/Click
May25 241112 454.00 454.00 453.05 453.05 +3.85 14 415 +5 Hover/Click
Jul25 241112 447.35 447.35 447.35 447.35 +4.15 0 50 +0 Hover/Click
Sep25 241112 437.45 437.45 437.45 437.45 +4.15       Hover/Click
Nov25 241112 429.95 429.95 429.95 429.95 +1.35       Hover/Click
Total Volume and Open Interest 699 9,891 +56  
Sugar #11(ICE) Weekly Monthly
Mar25 241112 21.36 21.63 21.20 21.35 -0.01 88,952 349,068 -7,134 Hover/Click
May25 241112 19.99 20.13 19.78 19.93 -0.02 25,373 172,648 +2,563 Hover/Click
Jul25 241112 19.20 19.36 19.06 19.17 -0.03 16,551 138,847 +212 Hover/Click
Oct25 241112 19.05 19.17 18.91 19.02 -0.01 8,852 77,686 +241 Hover/Click
Mar26 241112 19.25 19.33 19.08 19.20 +0.01 3,689 43,044 -173 Hover/Click
May26 241112 18.21 18.32 18.10 18.21 +0.02 1,421 27,317 +61 Hover/Click
Jul26 241112 17.78 17.88 17.70 17.77 +0.01 1,213 19,089 -207 Hover/Click
Oct26 241112 17.79 17.85 17.70 17.75 +0.01 748 13,485 -41 Hover/Click
Mar27 241112 17.99 18.13 17.99 18.02 unch 278 6,864 +45 Hover/Click
Total Volume and Open Interest 147,258 855,460 -4,422  
London Cocoa(LCE) Weekly Monthly
Dec24 241112 5985 6263 5953 6245 +310 2,007 33,980 +87 Hover/Click
Mar25 241112 5762 6074 5754 6056 +320 7,005 65,212 -55 Hover/Click
May25 241112 5372 5649 5350 5631 +297 3,257 32,050 -313 Hover/Click
Jul25 241112 5057 5310 5038 5296 +278 2,837 21,318 +677 Hover/Click
Sep25 241112 4705 4954 4694 4930 +249 1,589 11,789 +87 Hover/Click
Dec25 241112 4291 4508 4269 4477 +186 1,211 14,693 +90 Hover/Click
Mar26 241112 4020 4208 4020 4188 +132 293 1,470 +101 Hover/Click
Total Volume and Open Interest 18,226 181,173 +670  
London Sugar(LCE) Weekly Monthly
Dec24 241112 549.40 550.70 540.20 543.00 -8.80 8,645 13,236 -1,064 Hover/Click
Mar25 241112 559.50 561.90 554.80 556.90 -4.40 13,805 64,876 +1,078 Hover/Click
May25 241112 552.50 554.40 547.10 549.10 -3.40 4,230 23,837 -490 Hover/Click
Aug25 241112 534.00 538.10 531.60 533.80 -1.50 1,154 10,714 +19 Hover/Click
Oct25 241112 523.20 525.80 520.40 522.60 -0.60 532 4,840 +218 Hover/Click
Total Volume and Open Interest 28,673 122,870 -120  
Cotton(ICE) Weekly Monthly
Dec24 241112 69.88 70.02 68.72 68.77 -0.92 36,125 64,152 -14,006 Hover/Click
Mar25 241112 72.46 72.50 71.05 71.07 -1.13 32,349 105,521 +8,601 Hover/Click
May25 241112 73.78 73.81 72.38 72.40 -1.15 8,586 31,920 +893 Hover/Click
Jul25 241112 74.71 74.85 73.63 73.65 -1.13 2,593 28,442 +298 Hover/Click
Oct25 241112 72.87 72.87 72.87 72.87 -0.85 3 41 -2 Hover/Click
Dec25 241112 72.81 72.81 71.94 71.97 -0.75 1,264 25,130 -122 Hover/Click
Total Volume and Open Interest 80,921 256,286 -4,339  
Crude Oil(NYM) Weekly Monthly
Dec24 241112 68.15 69.13 67.75 68.12 +0.08 364,506 197,298 -23,881 Hover/Click
Jan25 241112 68.04 68.97 67.65 67.97 +0.05 215,306 277,347 +19,057 Hover/Click
Feb25 241112 67.88 68.75 67.48 67.77 +0.02 108,871 144,434 +3,544 Hover/Click
Mar25 241112 67.73 68.56 67.34 67.61 unch 90,504 139,637 -7,180 Hover/Click
Apr25 241112 67.59 68.41 67.23 67.48 -0.03 37,660 77,819 +6,401 Hover/Click
May25 241112 67.54 68.27 67.15 67.36 -0.05 19,776 62,663 +583 Hover/Click
Jun25 241112 67.37 68.14 67.03 67.23 -0.07 58,082 158,176 -3,082 Hover/Click
Jul25 241112 67.23 67.96 66.91 67.09 -0.08 10,855 54,748 +457 Hover/Click
Aug25 241112 66.95 67.45 66.83 66.94 -0.08 6,668 38,474 -855 Hover/Click
Sep25 241112 67.05 67.59 66.59 66.78 -0.08 12,637 72,742 +1,694 Hover/Click
Oct25 241112 66.87 67.38 66.45 66.61 -0.09 1,345 37,028 +56 Hover/Click
Nov25 241112 66.59 67.22 66.32 66.46 -0.09 1,328 29,041 -41 Hover/Click
Dec25 241112 66.55 67.13 66.14 66.33 -0.09 52,913 159,874 +440 Hover/Click
Jan26 241112 65.93 66.42 65.93 66.16 -0.09 1,866 25,267 +1,202 Hover/Click
Feb26 241112 65.98 66.25 65.98 65.98 -0.11 218 13,972 +33 Hover/Click
Mar26 241112 65.84 66.41 65.84 65.84 -0.11 693 21,132 +252 Hover/Click
Total Volume and Open Interest 1,002,692 1,788,579 -471  
e-miNY Crude Oil(NYM)
Dec24 241112 68.125 69.125 67.725 68.125 +0.075 5,653 2,483 +284  
Jan25 241112 67.950 68.950 67.675 67.975 +0.050 1,254 565 +7  
Feb25 241112 67.975 68.725 67.525 67.775 +0.025 53 118 +34  
Mar25 241112 67.775 68.325 67.325 67.600 unch 21 63 -1  
Apr25 241112 68.125 68.200 67.475 67.475 -0.025 5 12 +1  
May25 241112 67.650 68.200 67.300 67.350 -0.050 11 7 +1  
Jun25 241112 67.250 67.250 67.250 67.250 -0.050 5 23 +5  
Jul25 241112 67.100 67.100 67.100 67.100 -0.075 0 2 +0  
Aug25 241112 66.950 66.950 66.950 66.950 -0.075 0 6 +0  
Sep25 241112 67.075 67.575 66.675 66.775 -0.075 8 13 +6  
Total Volume and Open Interest 7,012 3,369 +338  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241112 219.89 223.57 218.79 221.08 +1.32 50,965 114,517 -3,632 Hover/Click
Jan25 241112 220.47 224.40 219.79 221.94 +1.24 36,464 80,056 +5,930 Hover/Click
Feb25 241112 221.01 224.60 220.14 222.25 +1.19 22,318 54,306 +3,339 Hover/Click
Mar25 241112 220.11 223.78 219.51 221.51 +1.13 13,886 43,929 -156 Hover/Click
Apr25 241112 219.43 222.54 218.45 220.33 +1.04 6,053 20,042 +127 Hover/Click
May25 241112 219.23 221.81 217.85 219.58 +0.89 5,231 14,095 +375 Hover/Click
Jun25 241112 218.42 221.46 217.59 219.22 +0.75 7,917 34,575 +655 Hover/Click
Jul25 241112 219.48 222.05 218.37 219.76 +0.59 1,388 7,495 -15 Hover/Click
Aug25 241112 220.35 222.82 219.13 220.47 +0.47 1,022 5,221 -19 Hover/Click
Sep25 241112 222.41 223.86 221.20 221.44 +0.41 1,158 7,944 -285 Hover/Click
Oct25 241112 223.14 224.44 222.00 222.43 +0.40 726 2,606 +14 Hover/Click
Nov25 241112 224.67 224.67 223.12 223.13 +0.37 310 3,340 -15 Hover/Click
Dec25 241112 223.13 225.88 222.68 223.62 +0.28 2,223 16,375 +78 Hover/Click
Jan26 241112 225.55 225.55 224.25 224.25 +0.29 117 2,771 -19 Hover/Click
Total Volume and Open Interest 149,876 417,167 +6,385  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241112 196.06 199.34 194.91 196.43 +0.73 66,372 104,120 -8,435 Hover/Click
Jan25 241112 193.91 196.37 192.58 193.59 +0.20 52,416 106,383 +8,282 Hover/Click
Feb25 241112 193.84 196.62 193.01 193.89 +0.02 19,127 35,923 +1,290 Hover/Click
Mar25 241112 195.83 198.57 195.11 196.01 +0.13 13,902 35,116 +375 Hover/Click
Apr25 241112 214.05 216.76 213.34 214.50 +0.38 7,107 18,050 -65 Hover/Click
May25 241112 214.61 217.21 213.91 214.99 +0.31 6,843 19,157 +1,301 Hover/Click
Jun25 241112 213.71 216.04 212.80 213.85 +0.25 5,701 21,147 -387 Hover/Click
Jul25 241112 211.90 213.97 211.51 211.93 +0.22 2,291 8,441 +264 Hover/Click
Aug25 241112 210.40 211.38 208.71 209.38 +0.21 825 4,638 +57 Hover/Click
Sep25 241112 206.16 207.95 205.65 206.08 +0.17 494 5,424 +124 Hover/Click
Total Volume and Open Interest 176,216 370,125 +3,062  
e-miNY RBOB Gasoline(NYM)
Dec24 241112 196.70 196.70 196.43 196.43 +0.73 0 1 +0  
Jan25 241112 193.59 193.59 193.59 193.59 +0.20 1 1 +1  
Feb25 241112 193.89 193.89 193.89 193.89 +0.02        
Mar25 241112 196.01 196.01 196.01 196.01 +0.13        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Dec24 241112 2.952 3.013 2.855 2.907 -0.013 252,383 203,433 -17,251 Hover/Click
Jan25 241112 3.155 3.216 3.081 3.133 +0.007 146,076 348,243 +399 Hover/Click
Feb25 241112 3.035 3.089 2.968 3.016 +0.006 63,752 142,020 -1,367 Hover/Click
Mar25 241112 2.790 2.836 2.727 2.779 +0.004 64,255 260,451 -237 Hover/Click
Apr25 241112 2.749 2.792 2.698 2.739 -0.003 44,458 107,340 -96 Hover/Click
May25 241112 2.853 2.882 2.799 2.836 -0.004 28,941 77,118 +2,051 Hover/Click
Jun25 241112 3.005 3.027 2.950 2.986 -0.004 10,299 41,169 +635 Hover/Click
Jul25 241112 3.157 3.185 3.111 3.146 -0.006 9,198 46,131 -27 Hover/Click
Aug25 241112 3.199 3.221 3.149 3.183 -0.006 6,526 27,643 +56 Hover/Click
Sep25 241112 3.174 3.201 3.129 3.161 -0.008 7,086 24,015 +62 Hover/Click
Oct25 241112 3.256 3.280 3.208 3.239 -0.011 18,348 104,849 +1,542 Hover/Click
Nov25 241112 3.510 3.533 3.464 3.502 -0.003 5,134 30,110 +27 Hover/Click
Dec25 241112 3.923 3.942 3.880 3.925 +0.006 4,697 34,609 +659 Hover/Click
Jan26 241112 4.154 4.170 4.108 4.155 +0.007 6,003 89,222 -372 Hover/Click
Feb26 241112 3.958 3.969 3.911 3.956 +0.008 2,946 13,164 +340 Hover/Click
Mar26 241112 3.488 3.506 3.452 3.489 +0.003 4,649 32,420 +469 Hover/Click
Total Volume and Open Interest 693,782 1,792,596 -8,587  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241112 71.97 72.82 71.55 71.89 +0.06 366,901 430,562 -28,779 Hover/Click
Feb25 241112 71.81 72.57 71.36 71.65 unch 218,330 381,976 +4,059 Hover/Click
Mar25 241112 71.63 72.36 71.20 71.45 -0.04 155,580 225,815 +8,075 Hover/Click
Apr25 241112 71.54 72.19 71.09 71.31 -0.07 53,671 106,086 -3,648 Hover/Click
May25 241112 71.46 72.07 71.00 71.21 -0.09 29,846 93,778 +1,802 Hover/Click
Jun25 241112 71.38 71.97 70.91 71.11 -0.11 77,513 191,743 +4,910 Hover/Click
Jul25 241112 71.30 71.83 70.82 71.00 -0.12 14,901 66,745 +1,261 Hover/Click
Aug25 241112 71.21 71.69 70.72 70.88 -0.13 11,094 50,243 -1,073 Hover/Click
Sep25 241112 71.08 71.54 70.57 70.74 -0.14 18,650 82,745 +1,235 Hover/Click
Oct25 241112 70.95 71.36 70.46 70.60 -0.14 5,679 45,505 -557 Hover/Click
Nov25 241112 70.58 71.20 70.30 70.46 -0.15 5,095 37,899 +568 Hover/Click
Dec25 241112 70.59 71.11 70.16 70.33 -0.15 53,496 198,550 +2,384 Hover/Click
Jan26 241112 70.18 70.18 70.18 70.18 -0.15 4,784 27,234 +1,149 Hover/Click
Feb26 241112 70.04 70.04 70.04 70.04 -0.15 2,195 28,712 +424 Hover/Click
Total Volume and Open Interest 1,060,464 2,345,333 -4,769  
Gas Oil(ICE) Weekly Monthly
Nov24 241112 655.75 665.00 655.50 656.50 unch 44,240 2,722 -30,197 Hover/Click
Dec24 241112 657.50 670.00 654.00 664.75 +8.50 136,190 274,505 -393 Hover/Click
Jan25 241112 655.75 667.00 652.25 662.50 +8.00 76,185 163,040 +4,251 Hover/Click
Feb25 241112 655.75 666.50 652.25 662.00 +7.00 35,616 81,875 -895 Hover/Click
Mar25 241112 656.25 666.25 653.00 662.25 +6.75 25,230 80,063 +321 Hover/Click
Apr25 241112 656.00 664.75 651.50 660.50 +6.25 8,884 41,343 +1,313 Hover/Click
May25 241112 653.50 663.00 650.50 659.25 +6.00 5,623 38,129 +1,345 Hover/Click
Jun25 241112 653.25 662.25 650.00 658.25 +5.75 16,537 72,767 +569 Hover/Click
Jul25 241112 651.50 662.75 651.50 658.75 +5.50 2,363 24,639 -172 Hover/Click
Aug25 241112 653.50 663.50 653.25 659.50 +5.00 2,041 21,708 +204 Hover/Click
Total Volume and Open Interest 377,889 962,609 -21,815  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241112 68.21 69.12 67.75 68.12 +0.08 55,796 66,959 -7,493 Hover/Click
Jan25 241112 68.08 68.97 67.65 67.97 +0.05 84,939 87,083 -475 Hover/Click
Feb25 241112 67.91 68.72 67.54 67.77 +0.02 61,197 57,050 -1,181 Hover/Click
Mar25 241112 67.69 68.53 67.40 67.61 unch 51,528 57,917 +1,191 Hover/Click
Apr25 241112 67.50 68.38 67.29 67.48 -0.03 25,640 23,182 +744 Hover/Click
May25 241112 67.40 68.25 67.19 67.36 -0.05 14,872 23,408 +1,353 Hover/Click
Jun25 241112 67.34 68.12 67.09 67.24 -0.06 29,523 70,822 +1,539 Hover/Click
Jul25 241112 67.84 67.95 67.10 67.10 -0.07 3,136 18,472 +1,072 Hover/Click
Aug25 241112 66.93 67.57 66.93 66.94 -0.08 2,474 18,248 +1,371 Hover/Click
Sep25 241112 67.27 67.60 66.78 66.78 -0.08 3,769 36,807 +1,615 Hover/Click
Oct25 241112 66.61 66.61 66.61 66.61 -0.09 476 16,109 +200 Hover/Click
Nov25 241112 66.46 66.46 66.46 66.46 -0.09 283 15,257 +107 Hover/Click
Dec25 241112 66.42 67.12 66.23 66.33 -0.09 11,449 87,007 -3 Hover/Click
Jan26 241112 66.16 66.16 66.16 66.16 -0.09 153 4,232 +100 Hover/Click
Feb26 241112 65.99 65.99 65.99 65.99 -0.10 35 2,352 +0 Hover/Click
Mar26 241112 65.85 65.85 65.85 65.85 -0.10 53 3,571 -20 Hover/Click
Total Volume and Open Interest 347,812 698,833 +576  
US Dollar Index(ICE) Weekly Monthly
Dec24 241112 105.405 106.100 105.400 105.950 +0.493 16,784 33,859 +2,076 Hover/Click
Mar25 241112 105.180 105.735 105.180 105.595 +0.488 186 724 +81 Hover/Click
Jun25 241112 105.285 105.285 105.285 105.285 +0.488       Hover/Click
Total Volume and Open Interest 16,970 34,593 +2,157  
Australian Dollar(CME) Weekly Monthly
Dec24 241112 65.76 65.84 65.16 65.34 -0.36 64,264 169,709 -2,050 Hover/Click
Mar25 241112 65.79 65.86 65.20 65.37 -0.35 138 1,160 +22 Hover/Click
Jun25 241112 65.50 65.57 65.27 65.36 -0.36 46 355 +9 Hover/Click
Total Volume and Open Interest 64,465 171,604 -2,015  
British Pound(CME) Weekly Monthly
Dec24 241112 128.70 128.73 127.18 127.36 -1.25 69,482 206,959 -1,751 Hover/Click
Mar25 241112 128.64 128.68 127.15 127.32 -1.25 78 1,254 -29 Hover/Click
Jun25 241112 128.01 128.01 127.22 127.27 -1.27 0 183 +0 Hover/Click
Total Volume and Open Interest 69,951 208,879 -1,827  
Canadian Dollar(CME) Weekly Monthly
Dec24 241112 71.88 71.93 71.67 71.78 -0.11 50,755 331,211 -4,172 Hover/Click
Mar25 241112 72.14 72.17 71.92 72.03 -0.10 236 6,062 +107 Hover/Click
Jun25 241112 72.25 72.32 72.23 72.28 -0.10 130 2,561 +130 Hover/Click
Sep25 241112 72.49 72.51 72.49 72.51 -0.10 1 261 +1 Hover/Click
Total Volume and Open Interest 51,146 340,517 -3,936  
Japanese Yen(CME) Weekly Monthly
Dec24 241112 65.33 65.47 64.82 64.90 -0.42 87,456 248,980 +5,224 Hover/Click
Mar25 241112 66.05 66.21 65.57 65.64 -0.43 459 1,784 +48 Hover/Click
Jun25 241112 66.79 66.79 66.31 66.31 -0.42 1 1,023 +0 Hover/Click
Total Volume and Open Interest 88,100 252,721 +5,325  
Swiss Franc(CME) Weekly Monthly
Dec24 241112 113.95 114.02 113.59 113.74 -0.21 20,557 76,860 -309 Hover/Click
Mar25 241112 115.20 115.20 114.77 114.92 -0.22 25 262 +0 Hover/Click
Jun25 241112 116.11 116.35 116.07 116.11 -0.21 1 96 +0 Hover/Click
Total Volume and Open Interest 20,583 77,224 -309  
EuroFX(CME) Weekly Monthly
Dec24 241112 106.71 106.78 106.09 106.27 -0.39 228,382 607,294 -2,467 Hover/Click
Mar25 241112 107.20 107.24 106.58 106.75 -0.38 2,190 11,759 -194 Hover/Click
Jun25 241112 107.38 107.42 107.15 107.32 -0.37 35 2,194 +33 Hover/Click
Total Volume and Open Interest 232,916 630,289 -1,995  
Mexican Peso(CME) Weekly Monthly
Dec24 241112 488.38 488.63 480.13 480.50 -6.00 46,269 136,369 +734 Hover/Click
Mar25 241112 481.25 481.50 473.63 473.75 -6.00 58 1,639 +4 Hover/Click
Total Volume and Open Interest 46,327 138,033 +738  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241112 59.6300 59.7500 59.1100 59.2400 -0.3700 18,778 62,983 +1,265 Hover/Click
Mar25 241112 59.5200 59.8100 59.2000 59.3100 -0.3800 7 56 -1 Hover/Click
Total Volume and Open Interest 18,785 63,040 +1,264  
Brazilian Real(CME) Weekly Monthly
Dec24 241112 173.10 174.30 172.15 173.15 +0.10 11,987 66,646 +106 Hover/Click
Jan25 241112 172.50 173.10 171.60 172.55 +0.10 147 5,430 -47  
Feb25 241112 171.80 171.80 171.80 171.80 +0.10 0 9 +0  
Mar25 241112 171.10 171.10 171.10 171.10 +0.15       Hover/Click
Total Volume and Open Interest 12,134 72,085 +59  
Bitcoin RR(CME) Weekly Monthly
Nov24 241112 88735 90725 85890 90090 +2355 22,345 26,137 +338 Hover/Click
Dec24 241112 89725 91380 86615 90830 +2415 6,437 10,730 +1,605 Hover/Click
Jan25 241112 90950 92110 87400 91650 +2475 345 731 +57 Hover/Click
Feb25 241112 88875 92695 88115 92320 +2500 159 349 +70 Hover/Click
Mar25 241112 92890 93350 88855 92890 +2505 11 94 +5 Hover/Click
Total Volume and Open Interest 29,298 38,048 +2,075  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241112 117~270 118~050 116~040 116~100 -1~110 178,871 1,844,508 +11,490 Hover/Click
Mar25 241112 118~030 118~100 116~090 116~150 -1~120 1,112 64,102 +659 Hover/Click
Jun25 241112 116~160 118~070 116~160 116~160 -1~120 0 294 +0 Hover/Click
Total Volume and Open Interest 179,983 1,908,904 +12,149  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241112 110~000 110~045 109~100 109~135 -0~155 757,689 4,565,873 -4,614 Hover/Click
Mar25 241112 110~045 110~100 109~145 109~180 -0~160 10,145 37,207 +581 Hover/Click
Jun25 241112 110~210 110~210 109~220 109~220 -0~185 2 18 +2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241112 106~260 106~284 106~134 106~160 -0~076 490,336 6,343,778 +8,973 Hover/Click
Mar25 241112 107~014 107~032 106~196 106~224 -0~080 10,802 35,550 +4,539 Hover/Click
Jun25 241112 106~244 106~244 106~244 106~244 -0~080       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241112 102~223 102~230 102~175 102~191 -0~022 281,588 4,527,766 +5,987 Hover/Click
Mar25 241112 102~296 102~301 102~241 102~255 -0~025 4,692 16,718 +3,364 Hover/Click
Jun25 241112 102~295 102~295 102~295 102~295 -0~025 0 1 +0 Hover/Click
Total Volume and Open Interest 286,280 4,544,485 +9,351  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241112 95.415 95.415 95.385 95.395 -0.010 52,872 330,941 -3,693  
Mar25 241112 95.680 95.680 95.600 95.625 -0.030 41,252 288,457 +1,379  
Jun25 241112 95.840 95.840 95.745 95.775 -0.050 48,140 268,742 -1,117  
Sep25 241112 95.930 95.935 95.825 95.860 -0.060 37,666 235,498 +6,366  
Dec25 241112 95.965 95.985 95.865 95.905 -0.065 62,241 340,316 -11,735  
Mar26 241112 95.985 95.995 95.875 95.915 -0.070 23,383 165,844 +1,558  
Jun26 241112 96.005 96.015 95.885 95.930 -0.070 30,649 132,677 +1,386  
Sep26 241112 96.025 96.030 95.900 95.950 -0.070 15,624 104,882 -398  
Dec26 241112 96.060 96.065 95.930 95.980 -0.075 14,724 106,774 +790  
Mar27 241112 96.090 96.090 95.960 96.005 -0.080 11,415 66,509 +1,162  
Jun27 241112 96.120 96.120 95.985 96.030 -0.080 8,381 53,951 +626  
Sep27 241112 96.140 96.140 96.005 96.050 -0.080 4,161 57,809 +206  
Dec27 241112 96.155 96.155 96.015 96.065 -0.080 2,855 53,269 +60  
Mar28 241112 96.165 96.165 96.030 96.075 -0.080 1,688 28,121 -523  
Jun28 241112 96.175 96.175 96.035 96.080 -0.080 2,300 25,442 -39  
Sep28 241112 96.180 96.180 96.040 96.085 -0.080 1,226 12,602 +55  
Dec28 241112 96.175 96.175 96.040 96.085 -0.075 292 7,206 -10  
Mar29 241112 96.155 96.155 96.045 96.080 -0.075 641 7,988 +48  
Total Volume and Open Interest 360,885 2,670,684 -4,094  
Ultra T-Bond(CBOT)
Dec24 241112 125~09 125~22 123~02 123~08 -1~23 119,668 1,755,433 +2,074  
Mar25 241112 125~18 125~23 123~05 123~10 -1~24 290 44,579 +255  
Jun25 241112 124~16 124~16 124~16 124~16 -1~24        
Total Volume and Open Interest 119,958 1,800,012 +2,329  
Ultra 10-Yr T-Note(CBOT)
Dec24 241112 113~075 113~130 112~080 112~115 -0~245 214,975 2,214,668 +8,246  
Mar25 241112 113~170 113~215 112~165 112~195 -0~255 255 379 +149  
Jun25 241112 112~305 112~305 112~305 112~305 -0~255        
Total Volume and Open Interest 215,230 2,215,047 +8,395  
30 Day Federal Funds(CBOT)
Nov24 241112 95.363 95.363 95.360 95.360 unch 21,845 500,382 +798  
Dec24 241112 95.495 95.495 95.480 95.490 unch 9,380 279,220 -2,501  
Jan25 241112 95.595 95.600 95.565 95.580 -0.010 36,844 318,223 +11,308  
Feb25 241112 95.670 95.680 95.635 95.650 -0.015 14,921 175,051 +171  
Mar25 241112 95.725 95.730 95.685 95.700 -0.015 3,280 65,190 +605  
Apr25 241112 95.810 95.815 95.765 95.780 -0.020 11,191 85,406 +827  
Total Volume and Open Interest 110,113 1,589,246 +12,642  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241112 143.63 143.68 143.42 143.47 -0.14 808 7,472 -37 Hover/Click
Mar25 241112 142.81 142.81 142.81 142.81 -0.14 0 7 +0 Hover/Click
Jun25 241112 142.25 142.25 142.25 142.25 -0.14       Hover/Click
Total Volume and Open Interest 808 7,479 -37  
Euro-Buxl(EUREX)
Dec24 241112 133.44 134.42 132.28 133.50 +0.18 88,631 204,605 -13,944  
Mar25 241112 133.10 134.18 132.38 133.48 +0.18 718 1,113 +652  
Jun25 241112 133.36 133.36 133.36 133.36 +0.48        
Total Volume and Open Interest 89,349 205,718 -13,292  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241112 132.51 132.74 131.68 132.29 -0.22 696,111 1,440,182 -57,717 Hover/Click
Mar25 241112 133.95 134.20 133.17 133.76 -0.22 1,086 7,070 +742 Hover/Click
Jun25 241112 133.07 133.07 133.07 133.07 -0.07       Hover/Click
Total Volume and Open Interest 697,197 1,447,252 -56,975  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241112 118.69 118.83 118.32 118.65 -0.09 454,359 1,342,628 -14,435 Hover/Click
Mar25 241112 117.97 118.13 117.77 117.95 -0.10 16 2,612 -36 Hover/Click
Jun25 241112 119.93 119.93 119.93 119.93 -0.06       Hover/Click
Total Volume and Open Interest 454,375 1,345,240 -14,471  
Euro-Schatz(EUREX)
Dec24 241112 106.80 106.88 106.73 106.83 +0.03 411,022 2,353,341 -47,654  
Mar25 241112 107.03 107.12 107.03 107.08 +0.02 425 9,428 +183  
Jun25 241112 107.92 107.92 107.92 107.92 +0.01        
Total Volume and Open Interest 411,447 2,362,769 -47,471  
3-Mth Euribor(EUREX)
Dec24 241112 97.200 97.220 97.195 97.215 +0.015 4,289 23,613 -81  
Mar25 241112 97.775 97.820 97.765 97.795 +0.020 7,067 19,570 -250  
Jun25 241112 98.005 98.030 97.985 98.025 +0.015 6,811 11,701 -183  
Total Volume and Open Interest 73,421 125,707 -404  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241112 94~06 94~07 93~10 93~26 -0~16 122,011 856,676 -1,437 Hover/Click
Mar25 241112 93~26 93~26 93~26 93~26 -0~14 0 53 +0 Hover/Click
Total Volume and Open Interest 122,011 856,729 -1,437  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241112 97.200 97.240 97.195 97.215 +0.015 172,138 670,554 -5,394  
Mar25 241112 97.770 97.820 97.760 97.795 +0.015 103,688 602,137 -2,964  
Jun25 241112 98.000 98.050 97.985 98.025 +0.010 105,658 589,186 +4,407  
Total Volume and Open Interest 1,136,656 4,763,685 +10,096  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241112 95.60 95.61 95.60 95.61 unch 9,906 280,038 +1,219  
Mar25 241112 95.69 95.70 95.66 95.68 -0.01 17,169 270,519 +3,769  
Jun25 241112 95.82 95.84 95.80 95.81 -0.01 15,998 178,805 +1,737  
Sep25 241112 95.93 95.95 95.91 95.92 -0.01 14,112 191,276 +1,341  
Dec25 241112 96.02 96.03 95.99 96.01 -0.01 12,539 180,070 -1,008  
Mar26 241112 96.08 96.09 96.05 96.07 unch 8,429 139,924 +1,682  
Jun26 241112 96.09 96.11 96.06 96.08 -0.01 4,653 84,167 -661  
Sep26 241112 96.06 96.08 96.04 96.07 unch 3,207 45,613 +545  
Dec26 241112 96.04 96.05 96.03 96.04 +0.01 98 9,392 -5  
Mar27 241112 95.99 95.99 95.98 95.99 +0.01 30 2,872 -31  
Total Volume and Open Interest 86,175 1,384,034 +8,595  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241112 95.42 95.44 95.39 95.43 +0.02 170,854 1,087,446 -6,415  
Mar25 241112 95.43 95.43 95.43 95.43 +0.02        
Total Volume and Open Interest 170,854 1,087,446 -6,415  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241112 95.90 95.92 95.88 95.89 -0.01 177,860 875,956 -1,626  
Mar25 241112 95.89 95.89 95.89 95.89 -0.01        
Total Volume and Open Interest 177,860 875,956 -1,626  
Gold(CMX) Weekly Monthly
Dec24 241112 2625.7 2633.4 2595.7 2606.3 -11.4 281,919 299,211 -28,728 Hover/Click
Feb25 241112 2650.2 2656.9 2619.9 2630.3 -11.4 75,009 171,148 +15,143 Hover/Click
Apr25 241112 2671.3 2676.0 2641.4 2650.6 -11.3 4,685 35,176 +372 Hover/Click
Jun25 241112 2695.0 2697.0 2662.7 2671.5 -11.5 2,712 22,036 +516 Hover/Click
Aug25 241112 2714.4 2714.4 2682.8 2691.3 -11.6 1,093 4,703 +261 Hover/Click
Oct25 241112 2732.5 2736.4 2699.9 2710.6 -11.8 163 836 -27 Hover/Click
Dec25 241112 2750.0 2753.0 2722.0 2730.3 -11.8 622 6,057 +412 Hover/Click
Feb26 241112 2742.5 2750.1 2742.5 2750.1 -11.7 5 45 +1 Hover/Click
Apr26 241112 2768.3 2768.3 2768.3 2768.3 -11.6 4 31 +0 Hover/Click
Jun26 241112 2787.5 2787.5 2787.5 2787.5 -11.5 2 205 -1 Hover/Click
Aug26 241112 2809.1 2809.1 2809.1 2809.1 -11.5       Hover/Click
Total Volume and Open Interest 366,802 540,538 -12,168  
Silver(CMX) Weekly Monthly
Dec24 241112 3077.5 3093.0 3028.0 3075.9 +14.6 76,453 85,763 -7,072 Hover/Click
Mar25 241112 3119.5 3136.0 3070.0 3118.8 +15.2 16,922 48,577 +6,565 Hover/Click
May25 241112 3150.5 3156.5 3097.0 3146.2 +15.2 2,135 7,151 +434 Hover/Click
Jul25 241112 3172.0 3183.0 3130.0 3173.9 +15.2 983 3,556 +380 Hover/Click
Sep25 241112 3159.0 3210.0 3157.5 3200.4 +15.5 243 529 +90 Hover/Click
Dec25 241112 3226.0 3249.0 3200.0 3238.2 +15.1 39 869 -16 Hover/Click
Mar26 241112 3277.0 3277.0 3277.0 3277.0 +15.1 0 10 +0 Hover/Click
Total Volume and Open Interest 97,815 147,699 +422  
Platinum(NYMEX) Weekly Monthly
Jan25 241112 972.2 972.2 945.5 948.2 -21.3 23,837 78,347 +880 Hover/Click
Apr25 241112 979.0 980.4 954.3 957.0 -21.3 812 10,245 +129 Hover/Click
Jul25 241112 986.5 987.3 963.0 964.5 -21.4 171 953 +7 Hover/Click
Oct25 241112 987.2 995.2 970.0 971.7 -21.3 64 109 +1 Hover/Click
Total Volume and Open Interest 24,973 89,876 +1,011  
Palladium(NYMEX) Weekly Monthly
Dec24 241112 980.50 987.00 937.00 940.90 -41.40 6,178 12,268 -278 Hover/Click
Mar25 241112 992.00 999.00 950.00 952.50 -41.30 1,456 5,786 +464 Hover/Click
Jun25 241112 985.00 985.00 959.70 959.70 -40.30 8 73 +0 Hover/Click
Total Volume and Open Interest 7,643 18,134 +187  
Copper(CMX) Weekly Monthly
Dec24 241112 424.65 425.95 413.20 413.65 -9.20 62,733 93,529 -3,159 Hover/Click
Mar25 241112 429.50 431.00 418.30 419.25 -8.70 24,815 84,219 +2,306 Hover/Click
May25 241112 432.45 432.80 421.40 422.35 -8.60 5,764 24,331 +762 Hover/Click
Jul25 241112 434.05 435.20 423.75 424.95 -8.55 3,124 17,893 +902 Hover/Click
Sep25 241112 428.95 429.45 427.15 427.15 -8.50 166 2,609 +7 Hover/Click
Total Volume and Open Interest 98,634 236,897 +1,054  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241112 44438 44556 44039 44074 -367 100,781 87,744 -1,725 Hover/Click
Mar25 241112 44828 44983 44484 44514 -360 301 1,540 +53 Hover/Click
Jun25 241112 45300 45300 44827 44827 -385 16 60 +13 Hover/Click
Sep25 241112 45196 45196 45196 45196 -391       Hover/Click
Total Volume and Open Interest 101,098 89,344 -1,659  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241112 44427 44556 44040 44074 -367 102,354 21,220 -265 Hover/Click
Mar25 241112 44820 44983 44484 44514 -360 919 824 +68 Hover/Click
Jun25 241112 44800 45232 44800 44827 -385 0 31 +0 Hover/Click
Sep25 241112 45196 45196 45196 45196 -391 0 1 +0 Hover/Click
Total Volume and Open Interest 103,273 22,076 -197  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241112 6029.25 6036.50 5986.75 6013.00 -18.75 1,069,929 2,195,542 +19,121 Hover/Click
Mar25 241112 6091.50 6102.00 6053.00 6079.00 -18.25 2,896 41,208 +497 Hover/Click
Jun25 241112 6149.75 6157.75 6113.50 6137.25 -17.50 31 782 +9 Hover/Click
Sep25 241112 6193.00 6193.00 6187.00 6193.00 -17.50 0 27 +0 Hover/Click
Total Volume and Open Interest 1,072,856 2,238,740 +19,627  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241112 6028.75 6036.50 5986.50 6013.00 -18.75 629,494 199,008 +6,522 Hover/Click
Mar25 241112 6086.00 6101.75 6053.00 6079.00 -18.25 1,575 3,166 +297 Hover/Click
Jun25 241112 6147.75 6159.00 6114.00 6137.25 -17.50 62 400 +0 Hover/Click
Sep25 241112 6176.25 6193.00 6176.25 6193.00 -17.50 0 9 +0 Hover/Click
Total Volume and Open Interest 631,131 202,584 +6,819  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241112 21221.00 21251.75 21054.75 21189.50 -28.25 456,006 268,759 -2,466 Hover/Click
Mar25 241112 21451.75 21501.75 21309.00 21442.50 -26.75 884 2,303 +216 Hover/Click
Jun25 241112 21675.00 21703.25 21535.25 21657.00 -26.25 11 23 +3 Hover/Click
Total Volume and Open Interest 456,901 271,091 -2,247  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241112 21218.00 21252.25 21054.75 21189.50 -28.25 1,057,796 105,593 +1,711 Hover/Click
Mar25 241112 21460.75 21503.00 21306.00 21442.50 -26.75 3,317 5,516 +222 Hover/Click
Jun25 241112 21681.25 21705.00 21534.25 21657.00 -26.25 3 124 +3 Hover/Click
Total Volume and Open Interest 1,061,121 111,247 +1,938  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241112 60.90 66.50 19.30 29.80 -35.00 8,211 40,744 +897 Hover/Click
Mar25 241112 85.00 91.60 56.30 62.90 -35.00 0 2 +0 Hover/Click
Jun25 241112 75.60 75.60 75.60 75.60 -33.70       Hover/Click
Total Volume and Open Interest 8,211 40,746 +897  
Volatility Index(CBOE)
Nov24 241112 15.40 15.75 15.25 15.26 -0.23 66,459 92,014 -9,597  
Dec24 241112 15.72 16.15 15.60 15.74 +0.02 64,381 127,949 +1,011  
Jan25 241112 16.53 16.95 16.46 16.56 +0.02 17,687 49,149 +1,203  
Feb25 241112 17.04 17.38 16.95 17.10 +0.05 6,554 37,790 +764  
Total Volume and Open Interest 161,290 343,714 -6,035  
S & P 600(CME)
Dec24 241112 1536.20 1536.20 1510.70 1513.90 -23.90 2 712 +0  
Mar25 241112 1530.90 1530.90 1530.90 1530.90 -24.20        
Total Volume and Open Interest 2 712 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241112 2447.50 2449.70 2396.30 2405.10 -43.40 169,733 480,696 +9,341 Hover/Click
Mar25 241112 2471.00 2474.60 2421.50 2430.20 -43.30 367 1,814 +101 Hover/Click
Jun25 241112 2445.20 2445.20 2445.20 2445.20 -44.60       Hover/Click
Total Volume and Open Interest 170,100 482,510 +9,442  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241112 2449.00 2449.90 2396.50 2405.10 -43.40 74,548 23,627 +1,418 Hover/Click
Mar25 241112 2470.50 2474.10 2421.60 2430.20 -43.30 755 922 +120 Hover/Click
Jun25 241112 2490.00 2490.00 2445.20 2445.20 -44.60 0 23 +0 Hover/Click
Total Volume and Open Interest 75,303 24,574 +1,538  
Nikkei 225(CME)
Dec24 241112 39665 39920 39030 39300 -380 4,497 10,222 +129  
Mar25 241112 39360 39965 39240 39360 -380 1 11 +1  
Total Volume and Open Interest 4,498 10,233 +130  
Nikkei 225(SGX) Weekly Monthly
Dec24 241112 39540 39880 39140 39420 -110 20,955 84,011 -112  
Mar25 241112 39700 39835 39355 39385 -110 4 923 +1  
Jun25 241112 39135 39135 39135 39135 -115 0 792 +0  
Total Volume and Open Interest 20,959 88,236 -111  
Nikkei 225 Mini(JPX)
Dec24 241112 39610 39880 39140 39410 -140 517,175 297,323 -6,408  
Mar25 241112 39595 39870 39135 39400 -140 22,156 15,310 +401  
Jun25 241112 39385 39625 38910 39170 -140 720 1,833 +44  
Total Volume and Open Interest 549,179 325,646 -5,963  
Nikkei 225(JPX)
Dec24 241112 39610 39880 39140 39410 -140 29,116 179,491 -908  
Mar25 241112 39600 39870 39140 39400 -140 437 18,140 +307  
Jun25 241112 39480 39560 39170 39170 -140 0 7,953 +200  
Total Volume and Open Interest 29,554 233,032 -172  
Nikkei 225(CME) Yen
Dec24 241112 39630 39875 39000 39260 -375 15,904 38,298 -92  
Mar25 241112 39530 39845 39005 39250 -385 0 12 +0  
Jun25 241112 39310 39310 39310 39310 -345        
Total Volume and Open Interest 15,904 38,310 -92  
Nikkei 225(CME) e-Mini Yen
Dec24 241112 39260 39260 39260 39260 -375        
Mar25 241112 39250 39250 39250 39250 -385 0 1 +0  
Jun25 241112 39310 39310 39310 39310 -345        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241112 7358.5 7370.0 7208.5 7230.0 -201.5 66,786 179,977 -5,951  
Dec24 241112 7383.0 7386.0 7224.5 7246.0 -201.5 31,937 18,884 +4,283  
Jan25 241112 7260.5 7260.5 7260.5 7260.5 -201.5        
Mar25 241112 7297.5 7297.5 7297.5 7297.5 -201.5 0 1 +0  
Jun25 241112 7165.0 7165.0 7165.0 7165.0 -202.5        
Sep25 241112 7198.0 7198.0 7198.0 7198.0 -203.0        
Total Volume and Open Interest 98,723 198,862 -1,668  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241112 20444 20547 19776 19894 -550 131,818 100,530 +379  
Dec24 241112 20476 20615 19845 19951 -563 4,097 19,724 -4  
Jan25 241112 19987 19987 19987 19987 -553 1 5 +0  
Total Volume and Open Interest 135,985 124,676 +416  
DAX(EUREX) Weekly Monthly
Dec24 241112 19482.0 19491.0 19032.0 19114.0 -412.0 38,672 56,524 -73  
Mar25 241112 19528.0 19528.0 19226.0 19290.0 -409.0 46 202 +35  
Jun25 241112 19502.0 19502.0 19502.0 19502.0 -412.0 0 2 +0  
Total Volume and Open Interest 38,718 56,728 -38  
Mini-DAX(EUREX)
Dec24 241112 19487.0 19490.0 19033.0 19114.0 -412.0 33,033 9,291 -614  
Mar25 241112 19550.0 19550.0 19237.0 19290.0 -409.0 80 93 +39  
Jun25 241112 19502.0 19502.0 19502.0 19502.0 -412.0 0 5 +0  
Total Volume and Open Interest 33,113 9,389 -575  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241112 4854 4857 4735 4757 -106 573,720 2,271,346 -36,051  
Mar25 241112 4838 4852 4768 4782 -106 64 26,124 +13  
Jun25 241112 4726 4726 4726 4726 -105 0 1,213 +0  
Total Volume and Open Interest 573,784 2,299,195 -36,038  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241112 11847 11853 11676 11718 -215 16,285 179,674 -284  
Mar25 241112 11815 11815 11695 11706 -215 3 4,248 +1  
Jun25 241112 11510 11510 11510 11510 -214 0 30 +0  
Total Volume and Open Interest 16,288 183,952 -283  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241112 8131.50 8136.50 8032.50 8040.50 -102.00 68,613 445,182 +260  
Mar25 241112 8114.00 8123.00 8070.00 8070.00 -101.00 8 41 +0  
Jun25 241112 8076.00 8076.00 8076.00 8076.00 -101.00 0 153 +0  
Total Volume and Open Interest 68,621 445,376 +260  
SPI 200(SFE) Weekly Monthly
Dec24 241112 8289.0 8328.0 8245.0 8284.0 -3.0 35,390 221,509 -4,294  
Mar25 241112 8332.0 8332.0 8332.0 8332.0 -3.0 0 125 +0  
Jun25 241112 8406.0 8406.0 8406.0 8406.0 -3.0 0 253 +0  
Total Volume and Open Interest 35,390 222,213 -4,294  
FTSE MIB(ISE)
Dec24 241112 33815.00 33915.00 33220.00 33357.00 -737.00 12,193 127,100 +2,089  
Mar25 241112 33975.00 34040.00 33497.00 33497.00 -737.00 7 104 +4  
Jun25 241112 32852.00 32852.00 32852.00 32852.00 -737.00 0 3 +0  
Total Volume and Open Interest 12,200 127,207 +2,093  
KOSPI 200(KFE)
Dec24 241112 333.55 334.60 327.90 328.00 -7.95 206,314 269,136 +1,090  
Mar25 241112 333.45 334.50 327.95 328.30 -7.90 586 4,998 +112  
Jun25 241112 332.70 333.00 327.50 327.50 -7.95 6 3,341 +5  
Total Volume and Open Interest 206,906 280,621 +1,327  
GSCI(CME) Weekly Monthly
Nov24 241112 527.05 532.15 527.05 528.50 unch 254 472 -231  
Dec24 241112 534.40 535.10 530.50 531.75 -0.25 233 545 +199  
Jan25 241112 529.25 529.25 529.25 529.25 -5.25        
Total Volume and Open Interest 487 1,017 -32  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9