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 13, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241113 1001.25 1004.25 999.00 1004.25 +0.75 209 159 -129 Hover/Click
Jan25 241113 1011.50 1012.75 1001.75 1007.75 -2.75 158,851 341,359 +4,248 Hover/Click
Mar25 241113 1023.00 1024.50 1012.75 1018.50 -4.00 69,011 228,390 +4,324 Hover/Click
May25 241113 1036.00 1037.25 1025.25 1031.50 -3.75 33,528 131,497 +81 Hover/Click
Jul25 241113 1047.00 1048.25 1036.50 1043.50 -3.00 16,469 84,276 +1,422 Hover/Click
Aug25 241113 1044.75 1047.00 1035.00 1042.25 -3.25 2,104 7,910 -101 Hover/Click
Sep25 241113 1032.50 1034.25 1021.25 1029.50 -3.50 2,324 8,140 +193 Hover/Click
Nov25 241113 1032.75 1032.75 1020.00 1028.50 -3.25 6,831 51,695 +454 Hover/Click
Jan26 241113 1038.50 1042.25 1030.25 1037.75 -3.50 263 2,612 +62 Hover/Click
Mar26 241113 1037.00 1042.50 1030.50 1038.50 -3.50 159 3,045 +22 Hover/Click
May26 241113 1043.00 1048.00 1036.50 1044.25 -3.50 26 441 +4 Hover/Click
Jul26 241113 1046.75 1052.00 1044.50 1052.00 -3.25 40 1,092 +22 Hover/Click
Aug26 241113 1048.50 1048.50 1048.50 1048.50 -3.00 0 96 +0 Hover/Click
Sep26 241113 1036.25 1036.25 1036.25 1036.25 -2.75 0 62 +0 Hover/Click
Total Volume and Open Interest 289,882 862,260 +10,632  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241113 293.00 293.90 289.80 291.60 -1.30 66,688 161,612 -8,092 Hover/Click
Jan25 241113 295.20 296.30 292.20 294.00 -1.20 55,516 149,991 +4,837 Hover/Click
Mar25 241113 299.30 299.80 296.20 298.10 -0.90 39,098 124,127 +3,745 Hover/Click
May25 241113 303.60 303.70 300.20 302.20 -0.70 18,551 69,896 +3,196 Hover/Click
Jul25 241113 307.50 307.90 304.30 306.20 -0.80 15,258 56,657 +302 Hover/Click
Aug25 241113 308.00 308.70 305.30 307.20 -0.80 3,162 14,140 +850 Hover/Click
Sep25 241113 308.90 308.90 305.50 307.30 -0.80 1,515 11,956 +189 Hover/Click
Oct25 241113 307.40 307.90 304.50 306.30 -0.90 1,121 10,181 +37 Hover/Click
Dec25 241113 309.50 310.00 306.70 308.50 -0.80 2,840 19,564 +370 Hover/Click
Jan26 241113 309.00 310.40 307.70 309.20 -0.70 82 1,501 +5 Hover/Click
Total Volume and Open Interest 203,848 621,436 +5,444  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241113 46.23 46.33 44.66 45.18 -1.05 96,982 133,694 -10,464 Hover/Click
Jan25 241113 46.34 46.44 44.77 45.34 -1.00 68,781 165,359 +4,834 Hover/Click
Mar25 241113 46.65 46.68 45.01 45.59 -0.98 37,147 119,504 -918 Hover/Click
May25 241113 46.81 46.84 45.23 45.82 -0.95 19,378 69,817 +816 Hover/Click
Jul25 241113 46.90 46.95 45.38 45.96 -0.91 16,784 54,401 +331 Hover/Click
Aug25 241113 46.64 46.71 45.16 45.75 -0.89 4,016 8,960 -150 Hover/Click
Sep25 241113 46.35 46.42 44.93 45.50 -0.89 2,840 8,541 +236 Hover/Click
Oct25 241113 46.13 46.15 44.69 45.25 -0.88 1,209 4,008 +1 Hover/Click
Dec25 241113 46.17 46.21 44.71 45.32 -0.85 3,919 18,242 +1,173 Hover/Click
Jan26 241113 45.31 45.33 44.76 45.32 -0.87 47 863 -2 Hover/Click
Total Volume and Open Interest 251,126 584,662 -4,143  
Canola(WCE) Weekly Monthly
Nov24 241113 634.6 634.6 634.6 634.6 -9.3 0 167 +0 Hover/Click
Jan25 241113 658.4 660.1 638.8 649.1 -9.3 35,964 129,618 +3,170 Hover/Click
Mar25 241113 669.5 672.5 652.0 661.5 -9.6 16,259 40,925 +1,219 Hover/Click
May25 241113 677.3 680.0 660.3 668.7 -10.3 6,987 22,341 +1,057 Hover/Click
Jul25 241113 681.5 682.1 662.6 669.9 -11.5 2,840 19,301 +1,148 Hover/Click
Nov25 241113 649.8 653.6 637.0 643.1 -10.5 819 14,126 +259 Hover/Click
Total Volume and Open Interest 62,869 226,932 +6,853  
Corn(CBOT) Weekly Monthly
Dec24 241113 428.50 429.75 424.25 426.50 -2.00 250,503 518,244 -25,503 Hover/Click
Mar25 241113 440.25 441.75 435.25 437.50 -2.75 170,400 546,859 +15,834 Hover/Click
May25 241113 447.00 448.50 442.25 444.25 -3.00 53,893 187,324 +6,765 Hover/Click
Jul25 241113 450.00 451.75 445.50 447.50 -3.25 39,103 189,745 +4,375 Hover/Click
Sep25 241113 438.75 440.00 434.25 436.50 -3.00 13,886 73,052 +3,632 Hover/Click
Dec25 241113 442.50 443.50 438.00 440.25 -2.50 25,738 144,546 +4,624 Hover/Click
Mar26 241113 452.50 454.25 449.00 451.25 -2.25 257 6,574 +30 Hover/Click
May26 241113 459.00 460.25 455.50 457.50 -2.00 87 786 +2 Hover/Click
Jul26 241113 461.25 463.50 459.00 461.00 -2.00 4 1,426 -1 Hover/Click
Sep26 241113 448.50 450.25 447.50 448.50 -1.50 0 327 +0 Hover/Click
Total Volume and Open Interest 553,929 1,674,185 +9,759  
Wheat(CBOT) Weekly Monthly
Dec24 241113 553.25 553.75 536.25 541.00 -11.25 105,727 143,881 -10,823 Hover/Click
Mar25 241113 567.50 568.50 551.50 556.50 -10.50 82,726 166,681 +13,300 Hover/Click
May25 241113 577.50 578.25 561.25 566.50 -10.25 21,448 51,577 +3,733 Hover/Click
Jul25 241113 584.50 586.25 568.75 574.25 -10.50 12,604 66,799 +2,209 Hover/Click
Sep25 241113 598.25 598.75 582.00 587.50 -10.25 3,642 8,820 +315 Hover/Click
Dec25 241113 614.00 615.50 598.50 604.25 -10.25 1,704 7,658 +3 Hover/Click
Total Volume and Open Interest 228,035 446,947 +8,703  
Wheat(KCBT) Weekly Monthly
Dec24 241113 548.25 549.00 536.25 540.75 -5.75 45,313 83,882 -8,952 Hover/Click
Mar25 241113 561.75 563.25 549.50 554.75 -6.00 40,722 111,010 +9,638 Hover/Click
May25 241113 571.75 571.75 558.25 564.00 -6.00 8,561 35,009 +1,585 Hover/Click
Jul25 241113 580.25 580.50 567.75 573.00 -6.25 4,814 34,953 +394 Hover/Click
Sep25 241113 590.00 592.50 580.50 586.25 -5.75 1,988 5,385 +723 Hover/Click
Dec25 241113 606.25 608.50 597.00 602.50 -5.75 340 1,825 +188 Hover/Click
Mar26 241113 620.00 620.25 611.00 616.00 -5.50 35 158 +18 Hover/Click
Total Volume and Open Interest 101,773 272,306 +3,594  
Wheat(MGE) Weekly Monthly
Dec24 241113 578.50 580.50 568.00 571.00 -6.75 7,570 27,681 -3,070 Hover/Click
Mar25 241113 601.00 605.00 590.50 593.25 -7.25 8,541 33,467 +2,812 Hover/Click
May25 241113 615.00 615.00 602.50 604.25 -8.00 1,599 7,942 +112 Hover/Click
Jul25 241113 622.00 624.25 613.75 615.50 -6.50 630 4,187 +300 Hover/Click
Sep25 241113 631.50 632.00 625.00 627.00 -5.25 72 1,465 +30 Hover/Click
Dec25 241113 640.00 641.25 640.00 641.25 -5.75 10 391 -7 Hover/Click
Total Volume and Open Interest 18,424 75,164 +177  
Oats(CBOT) Weekly Monthly
Dec24 241113 343.50 345.00 336.00 342.00 -3.00 923 1,714 -230 Hover/Click
Mar25 241113 357.00 357.50 351.75 356.50 -1.75 469 2,173 +119 Hover/Click
May25 241113 356.00 359.25 356.00 359.25 -2.00 8 187 -3 Hover/Click
Jul25 241113 359.75 359.75 359.75 359.75 unch 2 41 +0 Hover/Click
Total Volume and Open Interest 1,402 4,132 -114  
Rough Rice(CBOT) Weekly Monthly
Nov24 241113 14.94 14.94 14.94 14.94 +0.13 24 16 -6 Hover/Click
Jan25 241113 14.81 14.99 14.81 14.98 +0.13 615 10,784 -19 Hover/Click
Mar25 241113 15.18 15.20 15.06 15.16 +0.10 28 1,151 -4 Hover/Click
May25 241113 15.38 15.38 15.38 15.38 +0.08 0 82 +0 Hover/Click
Total Volume and Open Interest 670 12,073 -29  
Live Cattle(CME) Weekly Monthly
Dec24 241113 184.630 184.630 183.830 184.035 -0.365 35,688 94,485 -10,307 Hover/Click
Feb25 241113 186.235 186.550 185.800 186.080 -0.050 31,353 112,054 +4,944 Hover/Click
Apr25 241113 187.700 188.100 187.330 187.685 -0.015 12,925 67,041 -190 Hover/Click
Jun25 241113 182.250 182.785 182.035 182.580 +0.145 8,694 40,062 +435 Hover/Click
Aug25 241113 181.050 181.250 180.485 181.150 +0.215 4,245 18,916 +748 Hover/Click
Oct25 241113 182.500 182.685 181.900 182.580 +0.230 736 6,985 +157 Hover/Click
Total Volume and Open Interest 94,704 345,117 -3,829  
Feeder Cattle(CME) Weekly Monthly
Nov24 241113 246.900 247.130 246.235 246.485 -0.345 1,690 4,849 -360 Hover/Click
Jan25 241113 243.700 244.450 243.000 243.650 +0.070 5,394 24,154 +65 Hover/Click
Mar25 241113 241.750 242.900 241.080 242.200 +0.465 2,426 10,189 +86 Hover/Click
Apr25 241113 243.185 244.380 242.630 243.700 +0.570 1,098 3,980 +73 Hover/Click
May25 241113 243.985 245.400 243.630 244.830 +0.780 951 4,541 +109 Hover/Click
Aug25 241113 249.900 251.000 249.600 250.500 +0.600 338 4,125 +25 Hover/Click
Sep25 241113 249.400 250.380 249.130 249.935 +0.750 37 343 -5 Hover/Click
Total Volume and Open Interest 11,944 52,232 -5  
Lean Hogs(CME) Weekly Monthly
Dec24 241113 81.980 82.030 80.780 81.880 -0.470 34,530 86,883 -10,582 Hover/Click
Feb25 241113 86.050 86.280 84.850 86.030 -0.300 28,275 108,587 +6,284 Hover/Click
Apr25 241113 89.900 90.200 88.980 90.150 +0.020 10,568 70,541 +1,105 Hover/Click
May25 241113 92.550 92.930 92.000 92.930 +0.130 106 4,200 +67  
Jun25 241113 99.500 99.980 98.800 99.900 +0.220 5,669 33,634 +796 Hover/Click
Jul25 241113 99.450 100.080 98.880 99.980 +0.200 4,795 20,528 +1,461 Hover/Click
Aug25 241113 97.580 98.200 97.030 98.030 unch 1,624 11,536 +276 Hover/Click
Oct25 241113 81.330 81.480 80.530 81.000 -0.330 950 7,158 +406 Hover/Click
Total Volume and Open Interest 86,580 344,049 -144  
Class III Milk(CME) Weekly Monthly
Nov24 241113 19.97 20.09 19.93 19.97 -0.05 58 3,654 -1 Hover/Click
Dec24 241113 19.07 19.10 18.65 18.66 -0.35 711 5,614 +195 Hover/Click
Jan25 241113 19.03 19.04 18.72 18.74 -0.26 536 3,415 +254 Hover/Click
Feb25 241113 19.05 19.05 18.87 18.89 -0.18 118 1,924 +48 Hover/Click
Mar25 241113 19.06 19.08 18.95 18.95 -0.12 69 1,788 +50 Hover/Click
Apr25 241113 18.65 18.65 18.52 18.57 -0.14 26 1,266 +21 Hover/Click
May25 241113 18.56 18.60 18.56 18.60 -0.06 44 1,141 +8 Hover/Click
Jun25 241113 18.60 18.61 18.44 18.60 -0.12 30 999 +1 Hover/Click
Jul25 241113 18.56 18.59 18.47 18.56 -0.10 28 700 +27 Hover/Click
Aug25 241113 18.65 18.65 18.62 18.65 -0.10 7 636 +2 Hover/Click
Sep25 241113 18.75 18.75 18.75 18.75 -0.14 46 568 -23 Hover/Click
Oct25 241113 18.82 18.82 18.82 18.82 unch 119 562 +76 Hover/Click
Nov25 241113 18.80 18.80 18.80 18.80 unch 90 568 +76 Hover/Click
Total Volume and Open Interest 1,964 23,325 +814  
Cocoa(ICE) Weekly Monthly
Dec24 241113 7867 8458 7867 8163 +296 5,305 8,520 -1,775 Hover/Click
Mar25 241113 7677 8289 7641 7971 +330 16,346 58,627 +1,976 Hover/Click
May25 241113 7274 7852 7261 7534 +273 6,854 28,575 +216 Hover/Click
Jul25 241113 6976 7435 6934 7141 +221 4,884 13,987 +582 Hover/Click
Sep25 241113 6596 6940 6544 6673 +143 2,554 7,188 +76 Hover/Click
Dec25 241113 6041 6304 5902 6056 +85 965 4,954 +148 Hover/Click
Mar26 241113 5618 5852 5496 5613 +44 196 436 +44 Hover/Click
Total Volume and Open Interest 37,132 122,337 +1,271  
Coffee "C"(ICE) Weekly Monthly
Dec24 241113 262.90 272.95 260.75 271.65 +8.10 23,933 28,037 -9,571 Hover/Click
Mar25 241113 262.50 272.65 260.55 271.20 +8.10 31,815 94,103 +4,058 Hover/Click
May25 241113 260.65 271.20 259.15 269.90 +8.45 10,498 39,113 +392 Hover/Click
Jul25 241113 257.35 268.00 256.15 266.85 +8.45 6,398 19,593 +554 Hover/Click
Sep25 241113 253.85 264.15 252.40 263.05 +8.45 2,407 10,212 -49 Hover/Click
Dec25 241113 248.45 257.90 246.50 256.70 +8.25 1,334 11,578 +314 Hover/Click
Total Volume and Open Interest 76,696 205,251 -4,229  
Orange Juice(ICE) Weekly Monthly
Jan25 241113 481.60 485.00 466.10 470.70 -8.05 696 7,592 -65 Hover/Click
Mar25 241113 465.30 467.50 452.35 457.05 -6.70 127 1,803 +35 Hover/Click
May25 241113 456.00 456.00 447.75 447.75 -5.30 8 413 -2 Hover/Click
Jul25 241113 440.20 440.20 440.20 440.20 -7.15 0 50 +0 Hover/Click
Sep25 241113 430.80 430.80 430.80 430.80 -6.65       Hover/Click
Nov25 241113 423.30 423.30 423.30 423.30 -6.65       Hover/Click
Total Volume and Open Interest 831 9,859 -32  
Sugar #11(ICE) Weekly Monthly
Mar25 241113 21.35 21.55 20.86 21.17 -0.18 56,605 345,687 -3,381 Hover/Click
May25 241113 19.92 20.08 19.47 19.73 -0.20 23,696 173,829 +1,181 Hover/Click
Jul25 241113 19.16 19.30 18.77 19.01 -0.16 17,073 139,402 +555 Hover/Click
Oct25 241113 19.01 19.12 18.66 18.86 -0.16 7,629 77,583 -103 Hover/Click
Mar26 241113 19.18 19.30 18.89 19.05 -0.15 2,380 43,305 +261 Hover/Click
May26 241113 18.18 18.28 17.96 18.09 -0.12 831 27,384 +67 Hover/Click
Jul26 241113 17.79 17.82 17.57 17.66 -0.11 732 19,087 -2 Hover/Click
Oct26 241113 17.77 17.79 17.58 17.65 -0.10 499 13,508 +23 Hover/Click
Mar27 241113 17.97 17.97 17.89 17.93 -0.09 225 6,886 +22 Hover/Click
Total Volume and Open Interest 109,926 854,106 -1,354  
London Cocoa(LCE) Weekly Monthly
Dec24 241113 6265 6785 6240 6505 +260 3,783 34,698 +718 Hover/Click
Mar25 241113 6100 6590 6064 6323 +267 14,134 65,884 +672 Hover/Click
May25 241113 5681 6104 5641 5866 +235 6,547 32,160 +110 Hover/Click
Jul25 241113 5345 5714 5306 5488 +192 5,085 22,144 +826 Hover/Click
Sep25 241113 4997 5254 4943 5070 +140 2,821 11,850 +61 Hover/Click
Dec25 241113 4549 4723 4441 4560 +83 1,649 14,848 +155 Hover/Click
Mar26 241113 4217 4398 4166 4243 +55 250 1,485 +15 Hover/Click
Total Volume and Open Interest 34,309 183,737 +2,564  
London Sugar(LCE) Weekly Monthly
Dec24 241113 544.60 544.80 522.30 538.20 -4.80 11,263 8,093 -5,143 Hover/Click
Mar25 241113 560.00 560.40 542.10 549.30 -7.60 11,608 65,975 +1,099 Hover/Click
May25 241113 552.00 552.50 537.40 543.40 -5.70 3,266 23,751 -86 Hover/Click
Aug25 241113 536.60 536.70 523.50 529.00 -4.80 681 10,715 +1 Hover/Click
Oct25 241113 525.00 525.70 512.90 518.10 -4.50 214 4,922 +82 Hover/Click
Total Volume and Open Interest 27,087 118,826 -4,044  
Cotton(ICE) Weekly Monthly
Dec24 241113 68.75 69.04 67.96 68.90 +0.13 29,252 52,840 -11,312 Hover/Click
Mar25 241113 71.07 71.23 70.22 71.10 +0.03 38,351 113,073 +7,552 Hover/Click
May25 241113 72.43 72.55 71.63 72.38 -0.02 9,462 32,445 +525 Hover/Click
Jul25 241113 73.77 73.80 72.88 73.57 -0.08 4,376 28,775 +333 Hover/Click
Oct25 241113 72.93 72.93 72.88 72.88 +0.01 1 41 +0 Hover/Click
Dec25 241113 72.10 72.10 71.48 72.04 +0.07 1,756 24,780 -350 Hover/Click
Total Volume and Open Interest 83,205 253,040 -3,246  
Crude Oil(NYM) Weekly Monthly
Dec24 241113 67.98 68.86 66.94 68.43 +0.31 286,926 169,247 -28,051 Hover/Click
Jan25 241113 67.82 68.69 66.80 68.26 +0.29 181,179 298,144 +20,797 Hover/Click
Feb25 241113 67.65 68.46 66.59 68.01 +0.24 78,078 145,830 +1,396 Hover/Click
Mar25 241113 67.48 68.28 66.44 67.82 +0.21 52,955 140,290 +653 Hover/Click
Apr25 241113 67.38 68.15 66.32 67.67 +0.19 26,920 78,104 +285 Hover/Click
May25 241113 67.29 68.01 66.25 67.53 +0.17 17,676 64,199 +1,536 Hover/Click
Jun25 241113 67.14 67.90 66.13 67.38 +0.15 43,546 157,797 -379 Hover/Click
Jul25 241113 67.04 67.72 66.00 67.22 +0.13 10,162 56,227 +1,479 Hover/Click
Aug25 241113 66.93 67.52 65.98 67.04 +0.10 5,905 38,124 -350 Hover/Click
Sep25 241113 66.71 67.39 65.71 66.84 +0.06 10,571 74,491 +1,749 Hover/Click
Oct25 241113 66.77 67.13 65.71 66.66 +0.05 2,069 37,309 +281 Hover/Click
Nov25 241113 66.63 66.63 66.04 66.51 +0.05 1,672 29,147 +106 Hover/Click
Dec25 241113 66.22 66.91 65.30 66.36 +0.03 39,276 163,205 +3,331 Hover/Click
Jan26 241113 66.20 66.29 65.67 66.18 +0.02 395 25,489 +222 Hover/Click
Feb26 241113 66.00 66.01 65.54 66.00 +0.02 114 14,030 +58 Hover/Click
Mar26 241113 65.84 66.21 65.09 65.84 unch 1,309 21,109 -23 Hover/Click
Total Volume and Open Interest 777,349 1,792,299 +3,720  
e-miNY Crude Oil(NYM)
Dec24 241113 68.050 68.850 66.950 68.425 +0.300 5,394 2,481 -2  
Jan25 241113 67.825 68.675 66.800 68.250 +0.275 950 602 +37  
Feb25 241113 67.925 68.425 66.625 68.000 +0.225 27 127 +9  
Mar25 241113 67.575 68.150 66.625 67.825 +0.225 11 66 +3  
Apr25 241113 67.675 67.900 66.900 67.675 +0.200 10 12 +0  
May25 241113 67.475 68.000 67.000 67.525 +0.175 8 8 +1  
Jun25 241113 66.700 67.375 66.400 67.375 +0.125 0 23 +0  
Jul25 241113 67.225 67.225 66.900 67.225 +0.125 0 2 +0  
Aug25 241113 67.050 67.050 66.700 67.050 +0.100 0 6 +0  
Sep25 241113 67.250 67.250 65.750 66.850 +0.075 10 13 +0  
Total Volume and Open Interest 6,411 3,418 +49  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241113 220.66 223.77 217.31 221.93 +0.85 58,730 106,466 -8,051 Hover/Click
Jan25 241113 221.28 224.58 218.27 222.88 +0.94 46,188 85,818 +5,762 Hover/Click
Feb25 241113 221.94 224.88 218.71 223.30 +1.05 22,292 54,414 +108 Hover/Click
Mar25 241113 221.21 224.08 218.01 222.46 +0.95 14,342 43,602 -327 Hover/Click
Apr25 241113 219.99 222.79 216.83 221.16 +0.83 5,043 20,664 +622 Hover/Click
May25 241113 219.46 221.94 216.11 220.31 +0.73 3,888 14,416 +321 Hover/Click
Jun25 241113 219.06 221.47 215.78 219.85 +0.63 8,250 34,087 -488 Hover/Click
Jul25 241113 219.66 221.89 216.34 220.21 +0.45 1,706 7,553 +58 Hover/Click
Aug25 241113 220.31 222.51 217.02 220.78 +0.31 1,683 5,655 +434 Hover/Click
Sep25 241113 221.52 222.72 218.77 221.66 +0.22 925 7,966 +22 Hover/Click
Oct25 241113 222.80 223.52 219.00 222.58 +0.15 750 2,717 +111 Hover/Click
Nov25 241113 222.50 224.32 220.68 223.23 +0.10 733 3,426 +86 Hover/Click
Dec25 241113 223.65 225.48 220.40 223.74 +0.12 1,823 16,624 +249 Hover/Click
Jan26 241113 224.34 224.34 223.08 224.34 +0.09 109 2,788 +17 Hover/Click
Total Volume and Open Interest 166,653 416,168 -999  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241113 196.13 198.50 193.00 196.51 +0.08 70,866 97,877 -6,243 Hover/Click
Jan25 241113 193.22 195.53 190.26 193.79 +0.20 71,423 115,471 +9,088 Hover/Click
Feb25 241113 193.53 195.70 190.62 194.17 +0.28 26,385 40,657 +4,734 Hover/Click
Mar25 241113 195.59 197.78 192.73 196.18 +0.17 16,179 34,951 -165 Hover/Click
Apr25 241113 214.58 216.16 211.41 214.87 +0.37 7,702 18,191 +141 Hover/Click
May25 241113 214.65 216.59 211.77 215.30 +0.31 6,499 19,801 +644 Hover/Click
Jun25 241113 213.86 215.44 210.56 214.14 +0.29 8,203 21,472 +325 Hover/Click
Jul25 241113 211.88 212.88 208.84 212.17 +0.24 2,559 8,808 +367 Hover/Click
Aug25 241113 208.90 210.27 206.12 209.59 +0.21 1,010 4,610 -28 Hover/Click
Sep25 241113 206.55 206.72 203.68 206.26 +0.18 640 5,408 -16 Hover/Click
Total Volume and Open Interest 212,569 378,812 +8,687  
e-miNY RBOB Gasoline(NYM)
Dec24 241113 196.51 196.51 196.51 196.51 +0.08 1 1 +0  
Jan25 241113 193.79 193.79 193.79 193.79 +0.20 0 1 +0  
Feb25 241113 194.17 194.17 194.17 194.17 +0.28        
Mar25 241113 196.18 196.18 196.18 196.18 +0.17        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec24 241113 2.914 3.020 2.830 2.983 +0.076 245,266 167,111 -36,322 Hover/Click
Jan25 241113 3.137 3.234 3.057 3.202 +0.069 176,304 353,401 +5,158 Hover/Click
Feb25 241113 3.012 3.101 2.945 3.066 +0.050 58,519 139,396 -2,624 Hover/Click
Mar25 241113 2.771 2.856 2.713 2.826 +0.047 61,717 259,705 -746 Hover/Click
Apr25 241113 2.734 2.812 2.680 2.791 +0.052 38,573 105,319 -2,021 Hover/Click
May25 241113 2.827 2.905 2.780 2.886 +0.050 30,764 77,969 +851 Hover/Click
Jun25 241113 2.991 3.053 2.936 3.033 +0.047 8,619 42,216 +1,047 Hover/Click
Jul25 241113 3.144 3.209 3.102 3.190 +0.044 7,522 46,755 +624 Hover/Click
Aug25 241113 3.181 3.241 3.142 3.221 +0.038 4,203 27,499 -144 Hover/Click
Sep25 241113 3.165 3.215 3.121 3.196 +0.035 5,096 23,617 -398 Hover/Click
Oct25 241113 3.250 3.291 3.197 3.272 +0.033 12,677 105,045 +196 Hover/Click
Nov25 241113 3.513 3.545 3.466 3.529 +0.027 4,254 30,263 +153 Hover/Click
Dec25 241113 3.915 3.963 3.894 3.951 +0.026 2,946 34,753 +144 Hover/Click
Jan26 241113 4.157 4.189 4.126 4.175 +0.020 5,741 90,313 +1,091 Hover/Click
Feb26 241113 3.953 3.986 3.927 3.975 +0.019 3,578 14,029 +865 Hover/Click
Mar26 241113 3.493 3.527 3.470 3.512 +0.023 3,940 33,078 +658 Hover/Click
Total Volume and Open Interest 682,923 1,763,552 -29,044  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241113 71.78 72.63 70.72 72.28 +0.39 317,337 403,191 -27,371 Hover/Click
Feb25 241113 71.54 72.37 70.49 71.98 +0.33 220,046 401,000 +19,024 Hover/Click
Mar25 241113 71.35 72.16 70.30 71.74 +0.29 143,257 236,882 +11,067 Hover/Click
Apr25 241113 71.23 72.01 70.17 71.57 +0.26 47,807 104,831 -1,255 Hover/Click
May25 241113 71.14 71.90 70.08 71.44 +0.23 26,122 94,488 +710 Hover/Click
Jun25 241113 71.02 71.80 70.00 71.32 +0.21 69,150 197,008 +5,265 Hover/Click
Jul25 241113 70.96 71.68 69.90 71.19 +0.19 8,376 66,475 -270 Hover/Click
Aug25 241113 70.84 71.51 69.79 71.04 +0.16 6,941 49,924 -319 Hover/Click
Sep25 241113 70.73 71.39 69.67 70.89 +0.15 16,460 82,838 +93 Hover/Click
Oct25 241113 70.52 71.21 69.64 70.73 +0.13 5,344 46,159 +654 Hover/Click
Nov25 241113 70.37 71.04 69.48 70.57 +0.11 4,286 38,891 +992 Hover/Click
Dec25 241113 70.26 70.94 69.32 70.43 +0.10 48,706 198,869 +319 Hover/Click
Jan26 241113 69.68 70.27 69.68 70.27 +0.09 1,309 27,694 +460 Hover/Click
Feb26 241113 70.11 70.11 70.11 70.11 +0.07 988 28,617 -95 Hover/Click
Total Volume and Open Interest 954,047 2,359,009 +13,676  
Gas Oil(ICE) Weekly Monthly
Dec24 241113 661.75 672.50 653.50 666.25 +1.50 148,970 272,272 -2,233 Hover/Click
Jan25 241113 659.75 669.00 650.75 663.75 +1.25 116,084 171,485 +8,445 Hover/Click
Feb25 241113 659.75 668.00 650.50 663.25 +1.25 63,342 86,495 +4,620 Hover/Click
Mar25 241113 659.75 667.75 650.50 663.00 +0.75 40,300 81,378 +1,315 Hover/Click
Apr25 241113 658.00 666.00 649.00 661.25 +0.75 11,681 42,690 +1,347 Hover/Click
May25 241113 656.75 664.00 648.00 659.75 +0.50 8,081 38,466 +337 Hover/Click
Jun25 241113 656.00 663.25 646.75 658.50 +0.25 17,947 72,492 -275 Hover/Click
Jul25 241113 656.00 663.00 647.50 658.50 -0.25 2,807 24,874 +235 Hover/Click
Aug25 241113 658.75 663.25 649.50 659.00 -0.50 1,467 21,658 -50 Hover/Click
Sep25 241113 658.25 664.25 650.00 660.00 -0.50 4,773 27,013 +5 Hover/Click
Total Volume and Open Interest 432,850 975,817 +13,208  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241113 68.03 68.87 66.95 68.43 +0.31 51,021 62,333 -4,626 Hover/Click
Jan25 241113 67.88 68.70 66.81 68.26 +0.29 84,334 85,992 -1,091 Hover/Click
Feb25 241113 67.67 68.33 66.65 68.01 +0.24 62,243 53,425 -3,625 Hover/Click
Mar25 241113 67.50 68.31 66.55 67.82 +0.21 48,854 59,309 +1,392 Hover/Click
Apr25 241113 67.71 68.03 66.48 67.67 +0.19 27,814 23,661 +479 Hover/Click
May25 241113 67.33 67.72 66.38 67.53 +0.17 11,595 23,796 +388 Hover/Click
Jun25 241113 67.21 67.67 66.28 67.38 +0.14 19,918 70,476 -346 Hover/Click
Jul25 241113 67.14 67.36 66.39 67.22 +0.12 893 18,554 +82 Hover/Click
Aug25 241113 66.99 67.04 66.99 67.04 +0.10 622 18,387 +139 Hover/Click
Sep25 241113 67.02 67.02 65.95 66.85 +0.07 1,118 36,836 +29 Hover/Click
Oct25 241113 66.66 66.66 66.66 66.66 +0.05 181 16,091 -18 Hover/Click
Nov25 241113 66.59 66.59 65.99 66.51 +0.05 431 15,303 +46 Hover/Click
Dec25 241113 66.38 66.66 65.51 66.36 +0.03 12,728 88,342 +1,335 Hover/Click
Jan26 241113 66.18 66.18 66.18 66.18 +0.02 224 4,320 +88 Hover/Click
Feb26 241113 66.00 66.00 66.00 66.00 +0.01 13 2,360 +8 Hover/Click
Mar26 241113 65.85 65.85 65.85 65.85 unch 87 3,541 -30 Hover/Click
Total Volume and Open Interest 324,231 693,238 -5,595  
US Dollar Index(ICE) Weekly Monthly
Dec24 241113 105.965 106.440 105.625 106.380 +0.430 16,611 36,142 +2,283 Hover/Click
Mar25 241113 105.500 106.065 105.300 106.035 +0.440 138 723 -1 Hover/Click
Jun25 241113 105.723 105.723 105.723 105.723 +0.438       Hover/Click
Total Volume and Open Interest 16,749 36,875 +2,282  
Australian Dollar(CME) Weekly Monthly
Dec24 241113 65.35 65.49 64.82 64.87 -0.47 92,720 169,919 +210 Hover/Click
Mar25 241113 65.33 65.50 64.84 64.89 -0.48 271 1,232 +72 Hover/Click
Jun25 241113 65.38 65.38 64.87 64.87 -0.49 7 357 +2 Hover/Click
Total Volume and Open Interest 93,026 171,880 +276  
British Pound(CME) Weekly Monthly
Dec24 241113 127.48 127.69 126.86 127.04 -0.32 128,085 208,909 +1,950 Hover/Click
Mar25 241113 127.30 127.61 126.80 126.98 -0.34 2,095 2,728 +1,474 Hover/Click
Jun25 241113 127.35 127.35 126.91 126.91 -0.36 5 183 +0 Hover/Click
Total Volume and Open Interest 130,773 212,345 +3,466  
Canadian Dollar(CME) Weekly Monthly
Dec24 241113 71.80 71.86 71.49 71.51 -0.27 75,422 333,154 +1,943 Hover/Click
Mar25 241113 72.02 72.10 71.73 71.75 -0.28 1,521 6,036 -26 Hover/Click
Jun25 241113 72.21 72.27 71.98 71.98 -0.30 115 2,676 +115 Hover/Click
Sep25 241113 72.30 72.30 72.19 72.19 -0.32 7 268 +7 Hover/Click
Total Volume and Open Interest 77,175 342,557 +2,040  
Japanese Yen(CME) Weekly Monthly
Dec24 241113 64.97 65.06 64.52 64.56 -0.34 129,486 253,918 +4,938 Hover/Click
Mar25 241113 65.64 65.79 65.26 65.29 -0.35 444 1,783 -1 Hover/Click
Jun25 241113 66.30 66.35 65.95 65.95 -0.36 20 1,043 +20 Hover/Click
Total Volume and Open Interest 130,232 257,688 +4,967  
Swiss Franc(CME) Weekly Monthly
Dec24 241113 113.79 114.07 113.22 113.29 -0.45 25,200 78,013 +1,153 Hover/Click
Mar25 241113 114.87 115.22 114.39 114.46 -0.46 31 265 +3 Hover/Click
Jun25 241113 115.62 116.15 115.62 115.62 -0.49 1 96 +0 Hover/Click
Total Volume and Open Interest 25,232 78,380 +1,156  
EuroFX(CME) Weekly Monthly
Dec24 241113 106.36 106.69 105.70 105.80 -0.47 211,717 612,445 +5,151 Hover/Click
Mar25 241113 106.81 107.15 106.17 106.26 -0.49 3,447 13,159 +1,400 Hover/Click
Jun25 241113 107.15 107.50 106.74 106.80 -0.52 106 2,274 +80 Hover/Click
Total Volume and Open Interest 216,347 637,105 +6,816  
Mexican Peso(CME) Weekly Monthly
Dec24 241113 483.25 486.50 481.25 484.75 +4.25 61,245 146,136 +9,767 Hover/Click
Mar25 241113 476.13 479.50 474.63 477.88 +4.13 18 1,629 -10 Hover/Click
Total Volume and Open Interest 61,263 147,790 +9,757  
Brazilian Real(CME) Weekly Monthly
Dec24 241113 174.10 174.70 171.55 171.75 -1.40 19,338 68,563 +1,917 Hover/Click
Jan25 241113 173.40 173.90 171.00 171.15 -1.40 149 5,473 +43  
Feb25 241113 171.40 172.20 170.40 170.40 -1.40 0 9 +0  
Mar25 241113 169.65 169.65 169.65 169.65 -1.45       Hover/Click
Total Volume and Open Interest 19,487 74,045 +1,960  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241113 116~110 117~110 115~220 115~270 -0~150 564,764 1,859,187 +14,679 Hover/Click
Mar25 241113 116~230 117~160 115~270 115~310 -0~160 11,757 73,800 +9,698 Hover/Click
Jun25 241113 116~000 117~090 116~000 116~000 -0~160 0 294 +0 Hover/Click
Total Volume and Open Interest 576,521 1,933,281 +24,377  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241113 109~130 109~305 109~090 109~135 unch 2,207,860 4,533,832 -32,041 Hover/Click
Mar25 241113 109~165 110~030 109~135 109~175 -0~005 53,251 62,730 +25,523 Hover/Click
Jun25 241113 109~280 110~030 109~185 109~215 -0~005 6 22 +4 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241113 106~150 106~276 106~124 106~182 +0~022 1,562,244 6,336,980 -6,798 Hover/Click
Mar25 241113 106~224 107~016 106~190 106~240 +0~014 87,338 92,440 +56,890 Hover/Click
Jun25 241113 106~260 106~260 106~260 106~260 +0~014       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241113 102~183 102~245 102~172 102~223 +0~032 1,248,503 4,578,023 +50,257 Hover/Click
Mar25 241113 102~250 102~314 102~235 102~286 +0~031 42,856 44,287 +27,569 Hover/Click
Jun25 241113 103~006 103~006 103~006 103~006 +0~031 0 1 +0 Hover/Click
Total Volume and Open Interest 1,291,359 4,622,311 +77,826  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241113 95.390 95.395 95.380 95.385 -0.010 59,389 339,031 +8,090  
Mar25 241113 95.615 95.640 95.575 95.600 -0.025 55,202 294,977 +6,520  
Jun25 241113 95.765 95.805 95.720 95.745 -0.030 63,145 274,356 +5,614  
Sep25 241113 95.850 95.905 95.805 95.830 -0.030 64,749 242,089 +6,591  
Dec25 241113 95.880 95.950 95.845 95.880 -0.025 70,915 347,000 +6,684  
Mar26 241113 95.895 95.960 95.850 95.890 -0.025 40,381 166,779 +935  
Jun26 241113 95.900 95.965 95.860 95.895 -0.035 33,087 134,824 +2,147  
Sep26 241113 95.915 95.975 95.875 95.905 -0.045 24,394 105,799 +917  
Dec26 241113 95.945 95.995 95.905 95.930 -0.050 21,959 104,737 -2,037  
Mar27 241113 95.980 96.015 95.930 95.955 -0.050 13,865 67,766 +1,257  
Jun27 241113 96.005 96.040 95.955 95.985 -0.045 10,138 54,334 +383  
Sep27 241113 96.015 96.060 95.975 96.005 -0.045 13,398 57,540 -269  
Dec27 241113 96.030 96.070 95.990 96.020 -0.045 5,980 53,419 +150  
Mar28 241113 96.040 96.085 96.000 96.035 -0.040 3,279 27,818 -303  
Jun28 241113 96.050 96.095 96.010 96.045 -0.035 3,537 25,578 +136  
Sep28 241113 96.055 96.100 96.020 96.050 -0.035 3,227 12,355 -247  
Dec28 241113 96.055 96.100 96.020 96.050 -0.035 1,530 7,120 -86  
Mar29 241113 96.050 96.090 96.015 96.050 -0.030 819 7,887 -101  
Total Volume and Open Interest 490,586 2,706,722 +36,038  
Ultra T-Bond(CBOT)
Dec24 241113 123~05 124~18 121~28 122~02 -1~06 386,245 1,754,267 -1,166  
Mar25 241113 123~20 124~20 122~00 122~04 -1~06 2,328 46,023 +1,444  
Jun25 241113 123~10 123~10 123~10 123~10 -1~06        
Total Volume and Open Interest 388,573 1,800,290 +278  
Ultra 10-Yr T-Note(CBOT)
Dec24 241113 112~090 113~005 112~030 112~065 -0~050 678,872 2,208,943 -5,725  
Mar25 241113 112~190 113~085 112~110 112~145 -0~050 1,968 1,122 +743  
Jun25 241113 112~255 112~255 112~255 112~255 -0~050        
Total Volume and Open Interest 680,840 2,210,065 -4,982  
30 Day Federal Funds(CBOT)
Nov24 241113 95.363 95.363 95.360 95.363 +0.003 86,369 491,862 -8,520  
Dec24 241113 95.490 95.515 95.485 95.515 +0.025 25,554 278,470 -750  
Jan25 241113 95.580 95.645 95.575 95.640 +0.060 107,211 311,130 -7,093  
Feb25 241113 95.655 95.720 95.645 95.715 +0.065 121,452 177,585 +2,534  
Mar25 241113 95.705 95.775 95.695 95.770 +0.070 13,197 66,802 +1,612  
Apr25 241113 95.780 95.865 95.775 95.865 +0.085 44,362 87,959 +2,553  
Total Volume and Open Interest 458,407 1,576,297 -12,949  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241113 143.47 143.48 143.08 143.17 -0.30 428 7,505 +33 Hover/Click
Mar25 241113 142.51 142.51 142.51 142.51 -0.30 0 7 +0 Hover/Click
Jun25 241113 141.95 141.95 141.95 141.95 -0.30       Hover/Click
Total Volume and Open Interest 428 7,512 +33  
Euro-Buxl(EUREX)
Dec24 241113 132.36 133.68 131.60 132.62 -0.88 113,209 206,406 +1,801  
Mar25 241113 132.10 133.56 131.78 132.60 -0.88 2,322 2,368 +1,255  
Jun25 241113 132.98 132.98 132.98 132.98 -0.38        
Total Volume and Open Interest 115,531 208,774 +3,056  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241113 131.73 132.11 131.41 131.83 -0.46 1,006,470 1,516,147 +75,965 Hover/Click
Mar25 241113 133.12 133.53 132.90 133.28 -0.48 3,101 8,403 +1,333 Hover/Click
Jun25 241113 132.73 132.73 132.73 132.73 -0.34       Hover/Click
Total Volume and Open Interest 1,009,571 1,524,550 +77,298  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241113 118.32 118.52 118.19 118.42 -0.23 598,543 1,391,689 +49,061 Hover/Click
Mar25 241113 117.64 117.79 117.64 117.73 -0.22 651 3,259 +647 Hover/Click
Jun25 241113 119.77 119.77 119.77 119.77 -0.16       Hover/Click
Total Volume and Open Interest 599,194 1,394,948 +49,708  
Euro-Schatz(EUREX)
Dec24 241113 106.75 106.80 106.68 106.79 -0.04 584,048 2,398,710 +45,369  
Mar25 241113 107.03 107.03 107.03 107.03 -0.06 2,022 11,423 +1,995  
Jun25 241113 107.85 107.85 107.85 107.85 -0.07        
Total Volume and Open Interest 586,070 2,410,133 +47,364  
3-Mth Euribor(EUREX)
Dec24 241113 97.205 97.210 97.195 97.205 -0.010 16,615 23,608 -5  
Mar25 241113 97.770 97.785 97.750 97.770 -0.025 24,741 19,636 +66  
Jun25 241113 97.985 98.015 97.965 98.005 -0.020 8,101 11,538 -163  
Total Volume and Open Interest 112,709 132,310 +6,603  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241113 93~11 94~01 93~05 93~15 -0~12 211,547 861,550 +4,874 Hover/Click
Mar25 241113 93~16 93~16 93~16 93~16 -0~11 18 59 +6 Hover/Click
Total Volume and Open Interest 211,565 861,609 +4,880  
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 241113 97.210 97.215 97.185 97.205 -0.010 222,823 692,665 +22,111  
Mar25 241113 97.775 97.785 97.745 97.775 -0.020 243,741 631,659 +29,522  
Jun25 241113 97.995 98.020 97.960 98.005 -0.020 170,070 589,237 +51  
Total Volume and Open Interest 1,670,791 4,838,191 +74,506  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241113 95.61 95.61 95.59 95.60 -0.01 31,585 274,484 -5,554  
Mar25 241113 95.67 95.67 95.62 95.63 -0.05 27,581 284,704 +14,185  
Jun25 241113 95.80 95.80 95.73 95.74 -0.07 19,870 180,397 +1,592  
Sep25 241113 95.91 95.92 95.82 95.83 -0.09 10,875 191,819 +543  
Dec25 241113 96.00 96.00 95.90 95.91 -0.10 18,108 182,046 +1,976  
Mar26 241113 96.06 96.06 95.95 95.96 -0.11 7,100 141,736 +1,812  
Jun26 241113 96.07 96.07 95.96 95.97 -0.11 6,754 84,424 +257  
Sep26 241113 96.06 96.06 95.94 95.95 -0.12 4,000 46,697 +1,084  
Dec26 241113 96.02 96.02 95.91 95.91 -0.13 1,073 9,676 +284  
Mar27 241113 95.94 95.94 95.86 95.86 -0.13 75 2,872 +0  
Total Volume and Open Interest 127,026 1,400,218 +16,184  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241113 95.42 95.42 95.30 95.32 -0.11 142,731 1,088,592 +1,146  
Mar25 241113 95.32 95.32 95.32 95.32 -0.11        
Total Volume and Open Interest 142,731 1,088,592 +1,146  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241113 95.88 95.88 95.77 95.78 -0.11 215,072 874,468 -1,488  
Mar25 241113 95.78 95.78 95.78 95.78 -0.11        
Total Volume and Open Interest 215,072 874,468 -1,488  
Gold(CMX) Weekly Monthly
Dec24 241113 2604.7 2625.0 2578.1 2586.5 -19.8 282,766 280,647 -18,564 Hover/Click
Feb25 241113 2628.6 2648.8 2601.9 2610.3 -20.0 68,561 183,282 +12,134 Hover/Click
Apr25 241113 2648.8 2667.6 2623.6 2630.3 -20.3 8,512 33,969 -1,207 Hover/Click
Jun25 241113 2670.8 2688.4 2643.9 2650.9 -20.6 4,210 23,655 +1,619 Hover/Click
Aug25 241113 2698.8 2701.8 2669.4 2669.9 -21.4 1,115 5,310 +607 Hover/Click
Oct25 241113 2709.4 2728.9 2688.6 2688.6 -22.0 377 929 +93 Hover/Click
Dec25 241113 2728.6 2742.0 2700.0 2707.9 -22.4 970 6,715 +658 Hover/Click
Feb26 241113 2753.9 2753.9 2727.7 2727.7 -22.4 21 51 +6 Hover/Click
Apr26 241113 2745.9 2745.9 2745.9 2745.9 -22.4 4 31 +0 Hover/Click
Jun26 241113 2765.1 2765.1 2765.1 2765.1 -22.4 1 204 -1 Hover/Click
Aug26 241113 2786.7 2786.7 2786.7 2786.7 -22.4       Hover/Click
Total Volume and Open Interest 366,970 535,981 -4,557  
Silver(CMX) Weekly Monthly
Dec24 241113 3082.0 3125.5 3038.5 3066.3 -9.6 73,666 78,053 -7,710 Hover/Click
Mar25 241113 3125.5 3167.5 3081.5 3109.0 -9.8 17,688 55,429 +6,852 Hover/Click
May25 241113 3175.0 3193.5 3116.0 3136.4 -9.8 2,111 7,440 +289 Hover/Click
Jul25 241113 3196.5 3222.0 3144.0 3164.2 -9.7 979 3,996 +440 Hover/Click
Sep25 241113 3211.5 3234.5 3189.0 3189.8 -10.6 91 540 +11 Hover/Click
Dec25 241113 3205.0 3227.5 3203.5 3227.5 -10.7 46 876 +7 Hover/Click
Mar26 241113 3300.0 3300.0 3266.3 3266.3 -10.7 1 11 +1 Hover/Click
Total Volume and Open Interest 94,945 147,526 -173  
Platinum(NYMEX) Weekly Monthly
Jan25 241113 955.4 960.6 940.8 943.5 -4.7 29,790 77,024 -1,323 Hover/Click
Apr25 241113 960.8 969.2 949.7 952.5 -4.5 1,398 10,525 +280 Hover/Click
Jul25 241113 969.3 976.6 958.0 959.8 -4.7 175 997 +44 Hover/Click
Oct25 241113 982.2 983.4 964.8 967.1 -4.6 41 110 +1 Hover/Click
Total Volume and Open Interest 31,472 88,887 -989  
Palladium(NYMEX) Weekly Monthly
Dec24 241113 944.50 958.00 927.00 932.00 -8.90 7,139 11,963 -305 Hover/Click
Mar25 241113 958.00 969.50 939.00 944.00 -8.50 1,686 6,365 +579 Hover/Click
Jun25 241113 967.50 967.50 950.00 950.80 -8.90 21 82 +9 Hover/Click
Total Volume and Open Interest 8,846 18,417 +283  
Copper(CMX) Weekly Monthly
Dec24 241113 414.50 416.60 406.55 408.30 -5.35 77,593 86,623 -6,906 Hover/Click
Mar25 241113 419.50 422.10 412.00 413.80 -5.45 30,065 85,859 +1,640 Hover/Click
May25 241113 422.65 425.25 415.20 416.95 -5.40 7,639 24,622 +291 Hover/Click
Jul25 241113 426.05 427.95 418.35 419.45 -5.50 4,767 18,709 +816 Hover/Click
Sep25 241113 429.50 429.50 420.45 421.55 -5.60 605 2,617 +8 Hover/Click
Total Volume and Open Interest 122,860 232,280 -4,617  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241113 44071 44280 43897 44108 +34 126,581 86,311 -1,433 Hover/Click
Mar25 241113 44480 44713 44341 44551 +37 627 1,938 +398 Hover/Click
Jun25 241113 44990 45012 44734 44872 +45 6 63 +3 Hover/Click
Sep25 241113 45245 45245 45245 45245 +49       Hover/Click
Total Volume and Open Interest 127,214 88,312 -1,032  
Plywood(CBOT) Weekly Monthly
Mar25 241113 44477.0 44713.0 44338.0 44551.0 +37.0 508 888 +64 Hover/Click
Total Volume and Open Interest 117,091 22,357 +281  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241113 6012.25 6035.25 5991.75 6016.00 +3.00 1,407,120 2,190,667 -4,875 Hover/Click
Mar25 241113 6078.75 6101.25 6057.25 6082.75 +3.75 3,858 42,598 +1,390 Hover/Click
Jun25 241113 6127.00 6158.50 6115.50 6140.00 +2.75 18 781 -1 Hover/Click
Sep25 241113 6200.00 6200.00 6196.00 6196.00 +3.00 2 27 +0 Hover/Click
Total Volume and Open Interest 1,411,042 2,235,256 -3,484  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241113 21178.00 21268.50 21056.50 21159.50 -30.00 511,372 274,753 +5,994 Hover/Click
Mar25 241113 21425.50 21521.00 21309.50 21413.50 -29.00 779 2,411 +108 Hover/Click
Jun25 241113 21605.00 21734.25 21543.75 21626.75 -30.25 10 27 +4 Hover/Click
Total Volume and Open Interest 512,161 277,197 +6,106  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241113 30.30 62.70 8.90 11.70 -18.10 7,126 40,931 +187 Hover/Click
Mar25 241113 44.30 44.30 44.30 44.30 -18.60 7 6 +4 Hover/Click
Jun25 241113 57.00 57.00 57.00 57.00 -18.60       Hover/Click
Total Volume and Open Interest 7,133 40,937 +191  
Volatility Index(CBOE)
Nov24 241113 15.30 15.65 14.45 14.54 -0.72 74,009 85,185 -6,829  
Dec24 241113 15.76 16.05 15.35 15.46 -0.28 67,906 138,997 +11,048  
Jan25 241113 16.67 16.87 16.38 16.47 -0.09 22,216 50,538 +1,389  
Feb25 241113 17.18 17.35 16.95 17.01 -0.09 7,976 38,823 +1,033  
Total Volume and Open Interest 181,496 352,126 +8,412  
S & P 600(CME)
Dec24 241113 1501.50 1528.00 1500.40 1501.50 -12.40 5 712 +0  
Mar25 241113 1518.30 1518.30 1518.30 1518.30 -12.60        
Total Volume and Open Interest 5 712 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241113 2405.80 2435.60 2379.00 2382.70 -22.40 180,937 477,913 -2,783 Hover/Click
Mar25 241113 2427.20 2459.90 2404.30 2407.70 -22.50 1,350 2,933 +1,119 Hover/Click
Jun25 241113 2428.30 2428.30 2428.30 2428.30 -16.90       Hover/Click
Total Volume and Open Interest 182,287 480,846 -1,664  
Nikkei 225(CME)
Dec24 241113 39230 39430 38525 39005 -295 6,187 9,614 -608  
Mar25 241113 38905 39435 38735 39065 -295 0 11 +0  
Total Volume and Open Interest 6,187 9,625 -608  
Nikkei 225(SGX) Weekly Monthly
Dec24 241113 39535 39540 38600 38670 -750 21,636 85,964 +1,953  
Mar25 241113 39315 39335 38620 38635 -750 14 928 +5  
Jun25 241113 38385 38385 38385 38385 -750 0 792 +0  
Total Volume and Open Interest 21,650 90,194 +1,958  
Nikkei 225 Mini(JPX)
Dec24 241113 39500 39540 38610 38650 -760 607,336 314,926 +17,603  
Mar25 241113 39490 39525 38610 38650 -750 28,394 16,226 +916  
Jun25 241113 39275 39295 38380 38410 -760 562 1,849 +16  
Total Volume and Open Interest 649,399 343,713 +18,067  
Nikkei 225(JPX)
Dec24 241113 39500 39540 38610 38650 -760 37,267 183,402 +3,911  
Mar25 241113 39400 39500 38610 38650 -750 665 19,285 +1,145  
Jun25 241113 39200 39200 38400 38410 -760 13 8,038 +85  
Total Volume and Open Interest 37,952 238,170 +5,138  
Nikkei 225(CME) Yen
Dec24 241113 39265 39395 38495 38970 -290 22,316 38,402 +104  
Mar25 241113 38960 39335 38505 38960 -290 8 16 +4  
Jun25 241113 38965 38965 38965 38965 -345        
Total Volume and Open Interest 22,324 38,418 +108  
Nikkei 225(CME) e-Mini Yen
Dec24 241113 38970 38970 38970 38970 -290        
Mar25 241113 38960 38960 38960 38960 -290 0 1 +0  
Jun25 241113 38965 38965 38965 38965 -345        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241113 7196.0 7260.5 7160.0 7219.5 -10.5 168,242 183,163 +3,186  
Dec24 241113 7217.0 7276.5 7176.0 7235.0 -11.0 128,813 44,150 +25,266  
Jan25 241113 7207.5 7250.0 7207.5 7250.0 -10.5        
Mar25 241113 7287.0 7287.0 7287.0 7287.0 -10.5 0 1 +0  
Jun25 241113 7155.0 7155.0 7155.0 7155.0 -10.0        
Sep25 241113 7185.5 7185.5 7185.5 7185.5 -12.5        
Total Volume and Open Interest 297,055 227,314 +28,452  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241113 19889 19913 19568 19807 -87 140,220 109,966 +9,436  
Dec24 241113 19931 19968 19638 19874 -77 4,947 19,117 -607  
Jan25 241113 19900 19900 19900 19900 -87 0 5 +0  
Total Volume and Open Interest 145,446 133,529 +8,853  
DAX(EUREX) Weekly Monthly
Dec24 241113 19119.0 19196.0 18903.0 19045.0 -69.0 53,319 60,909 +4,385  
Mar25 241113 19290.0 19290.0 19219.0 19219.0 -71.0 12 199 -3  
Jun25 241113 19432.0 19432.0 19432.0 19432.0 -70.0 0 2 +0  
Total Volume and Open Interest 53,331 61,110 +4,382  
Mini-DAX(EUREX)
Dec24 241113 19123.0 19196.0 18904.0 19045.0 -69.0 40,493 10,248 +957  
Mar25 241113 19270.0 19311.0 19100.0 19219.0 -71.0 36 91 -2  
Jun25 241113 19432.0 19432.0 19432.0 19432.0 -70.0 0 5 +0  
Total Volume and Open Interest 40,529 10,344 +955  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241113 4754 4770 4706 4741 -16 1,014,078 2,422,384 +151,038  
Mar25 241113 4766 4789 4731 4765 -17 6,156 27,233 +1,109  
Jun25 241113 4711 4711 4711 4711 -15 0 1,213 +0  
Total Volume and Open Interest 1,020,234 2,451,342 +152,147  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241113 11688 11737 11628 11703 -15 24,952 182,841 +3,167  
Mar25 241113 11710 11718 11691 11691 -15 10 4,253 +5  
Jun25 241113 11527 11527 11494 11494 -16 0 30 +0  
Total Volume and Open Interest 24,962 187,124 +3,172  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241113 8058.00 8078.50 8013.00 8046.50 +6.00 83,934 449,500 +4,318  
Mar25 241113 8075.00 8075.00 8075.00 8075.00 +5.00 25 47 +6  
Jun25 241113 8085.00 8085.00 8085.00 8085.00 +9.00 0 153 +0  
Total Volume and Open Interest 83,959 449,700 +4,324  
SPI 200(SFE) Weekly Monthly
Dec24 241113 8281.0 8284.0 8170.0 8227.0 -57.0 31,740 223,410 +1,901  
Mar25 241113 8247.0 8247.0 8247.0 8247.0 -85.0 0 125 +0  
Jun25 241113 8321.0 8321.0 8321.0 8321.0 -85.0 0 253 +0  
Total Volume and Open Interest 31,740 224,114 +1,901  
FTSE MIB(ISE)
Dec24 241113 33220.00 33590.00 33080.00 33447.00 +90.00 17,136 126,295 -805  
Mar25 241113 33440.00 33587.00 33440.00 33587.00 +90.00 13 109 +5  
Jun25 241113 32942.00 32942.00 32942.00 32942.00 +90.00 0 3 +0  
Total Volume and Open Interest 17,149 126,407 -800  
KOSPI 200(KFE)
Dec24 241113 325.75 327.50 318.90 318.90 -9.10 259,018 272,534 +3,398  
Mar25 241113 325.55 327.50 318.95 318.95 -9.35 921 5,057 +59  
Jun25 241113 320.70 320.75 320.05 320.75 -6.75 9 3,341 +0  
Total Volume and Open Interest 259,949 284,077 +3,456  
GSCI(CME) Weekly Monthly
Nov24 241113 525.50 529.15 522.70 528.85 +0.35 280 325 -147  
Dec24 241113 526.50 532.35 525.80 532.00 +0.25 293 813 +268  
Jan25 241113 534.50 534.50 534.50 534.50 +5.25        
Total Volume and Open Interest 573 1,138 +121  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!