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 Thu November 14, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241114 990.25 990.25 985.75 985.75 -18.50 86 120 -39 Hover/Click
Jan25 241114 1006.50 1013.75 986.25 987.50 -20.25 114,151 348,178 +6,819 Hover/Click
Mar25 241114 1016.75 1023.50 998.25 999.25 -19.25 48,217 231,631 +3,241 Hover/Click
May25 241114 1030.00 1036.00 1012.25 1013.25 -18.25 24,680 133,687 +2,190 Hover/Click
Jul25 241114 1043.75 1047.75 1024.50 1025.50 -18.00 16,003 85,097 +821 Hover/Click
Aug25 241114 1040.75 1046.25 1023.50 1024.50 -17.75 1,651 7,971 +61 Hover/Click
Sep25 241114 1028.25 1032.75 1012.25 1013.25 -16.25 1,617 8,401 +261 Hover/Click
Nov25 241114 1027.50 1031.50 1012.50 1013.50 -15.00 4,737 52,667 +972 Hover/Click
Jan26 241114 1040.50 1041.00 1023.00 1023.25 -14.50 132 2,613 +1 Hover/Click
Mar26 241114 1039.00 1041.00 1024.00 1024.50 -14.00 39 3,048 +3 Hover/Click
May26 241114 1035.75 1046.25 1030.50 1030.50 -13.75 34 455 +14 Hover/Click
Jul26 241114 1049.25 1049.25 1038.25 1038.25 -13.75 84 1,147 +55 Hover/Click
Aug26 241114 1034.75 1034.75 1034.75 1034.75 -13.75 0 96 +0 Hover/Click
Sep26 241114 1022.25 1022.25 1022.25 1022.25 -14.00 0 62 +0 Hover/Click
Total Volume and Open Interest 211,544 876,719 +14,459  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241114 291.60 291.80 285.90 287.00 -4.60 69,180 148,886 -12,726 Hover/Click
Jan25 241114 294.00 294.00 287.90 289.10 -4.90 50,804 155,706 +5,715 Hover/Click
Mar25 241114 298.10 298.10 292.30 293.00 -5.10 36,656 127,289 +3,162 Hover/Click
May25 241114 302.00 302.10 296.90 297.40 -4.80 18,806 72,595 +2,699 Hover/Click
Jul25 241114 306.30 306.30 301.30 301.90 -4.30 13,968 58,114 +1,457 Hover/Click
Aug25 241114 307.30 307.30 302.50 303.00 -4.20 2,546 14,304 +164 Hover/Click
Sep25 241114 307.90 307.90 302.80 303.10 -4.20 1,836 12,477 +521 Hover/Click
Oct25 241114 306.40 306.40 301.90 302.40 -3.90 1,212 10,213 +32 Hover/Click
Dec25 241114 308.50 308.50 304.00 304.60 -3.90 2,447 19,710 +146 Hover/Click
Jan26 241114 307.30 307.30 305.20 305.60 -3.60 165 1,520 +19 Hover/Click
Total Volume and Open Interest 197,724 622,618 +1,182  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241114 45.21 45.81 44.33 44.44 -0.74 100,190 123,161 -10,533 Hover/Click
Jan25 241114 45.35 45.94 44.47 44.56 -0.78 67,682 167,995 +2,636 Hover/Click
Mar25 241114 45.52 46.19 44.70 44.78 -0.81 35,133 117,196 -2,308 Hover/Click
May25 241114 45.87 46.41 44.90 44.98 -0.84 17,336 70,904 +1,087 Hover/Click
Jul25 241114 46.04 46.54 45.02 45.11 -0.85 15,045 54,851 +450 Hover/Click
Aug25 241114 45.80 46.31 44.82 44.89 -0.86 2,441 8,942 -18 Hover/Click
Sep25 241114 45.76 46.05 44.56 44.64 -0.86 968 8,598 +57 Hover/Click
Oct25 241114 45.67 45.78 44.30 44.38 -0.87 642 4,068 +60 Hover/Click
Dec25 241114 45.35 45.85 44.34 44.44 -0.88 2,091 18,831 +589 Hover/Click
Jan26 241114 45.58 45.68 44.36 44.43 -0.89 41 852 -11 Hover/Click
Total Volume and Open Interest 241,579 576,668 -7,994  
Canola(WCE) Weekly Monthly
Nov24 241114 613.1 613.1 613.1 613.1 -21.5       Hover/Click
Jan25 241114 648.5 657.0 626.0 627.6 -21.5 21,449 130,083 +465 Hover/Click
Mar25 241114 661.4 668.2 639.4 640.8 -20.7 8,602 41,883 +958 Hover/Click
May25 241114 669.9 674.0 649.1 650.4 -18.3 4,993 23,688 +1,347 Hover/Click
Jul25 241114 670.9 674.9 654.0 655.1 -14.8 2,485 20,423 +1,122 Hover/Click
Nov25 241114 644.0 646.0 627.5 630.8 -12.3 698 14,251 +125 Hover/Click
Total Volume and Open Interest 38,228 230,782 +3,850  
Corn(CBOT) Weekly Monthly
Dec24 241114 426.00 428.00 418.25 419.00 -7.50 235,165 478,864 -39,380 Hover/Click
Mar25 241114 437.00 439.25 430.00 430.75 -6.75 172,933 579,340 +32,481 Hover/Click
May25 241114 444.25 445.75 437.25 438.25 -6.00 48,528 190,349 +3,025 Hover/Click
Jul25 241114 447.25 449.00 441.50 442.50 -5.00 38,680 194,512 +4,767 Hover/Click
Sep25 241114 437.00 438.00 432.00 433.25 -3.25 10,469 75,171 +2,119 Hover/Click
Dec25 241114 440.25 441.75 436.25 437.25 -3.00 16,764 143,313 -1,233 Hover/Click
Mar26 241114 452.00 452.50 447.25 448.00 -3.25 261 6,663 +89 Hover/Click
May26 241114 456.25 458.50 453.75 454.25 -3.25 32 791 +5 Hover/Click
Jul26 241114 458.25 461.75 457.25 457.75 -3.25 7 1,425 -1 Hover/Click
Sep26 241114 446.50 448.50 446.50 446.50 -2.00 11 324 -3 Hover/Click
Total Volume and Open Interest 522,906 1,676,097 +1,912  
Wheat(CBOT) Weekly Monthly
Dec24 241114 540.00 544.25 528.00 530.25 -10.75 113,238 132,143 -11,738 Hover/Click
Mar25 241114 555.00 559.25 546.25 548.25 -8.25 92,342 185,867 +19,186 Hover/Click
May25 241114 567.00 569.25 556.00 557.50 -9.00 22,770 52,299 +722 Hover/Click
Jul25 241114 573.75 576.50 563.50 565.00 -9.25 17,046 69,317 +2,518 Hover/Click
Sep25 241114 587.50 589.75 577.00 578.00 -9.50 6,231 11,000 +2,180 Hover/Click
Dec25 241114 604.25 606.25 593.75 594.50 -9.75 2,423 7,788 +130 Hover/Click
Total Volume and Open Interest 254,188 459,964 +13,017  
Wheat(KCBT) Weekly Monthly
Dec24 241114 540.25 543.75 531.50 533.00 -7.75 51,669 73,758 -10,124 Hover/Click
Mar25 241114 554.75 557.25 545.00 546.75 -8.00 50,377 123,610 +12,600 Hover/Click
May25 241114 564.25 566.25 554.00 555.25 -8.75 9,531 36,768 +1,759 Hover/Click
Jul25 241114 572.75 575.00 563.25 564.25 -8.75 5,873 35,939 +986 Hover/Click
Sep25 241114 586.25 588.00 576.25 577.25 -9.00 2,010 5,917 +532 Hover/Click
Dec25 241114 603.25 604.25 592.50 593.50 -9.00 452 2,016 +191 Hover/Click
Mar26 241114 612.25 617.25 606.75 606.75 -9.25 140 221 +63 Hover/Click
Total Volume and Open Interest 120,063 278,313 +6,007  
Wheat(MGE) Weekly Monthly
Dec24 241114 571.25 574.75 565.00 566.50 -4.50 8,218 26,037 -1,644 Hover/Click
Mar25 241114 593.50 595.75 584.50 585.75 -7.50 9,977 37,316 +3,849 Hover/Click
May25 241114 604.50 606.75 595.25 596.00 -8.25 1,851 8,304 +362 Hover/Click
Jul25 241114 615.50 617.25 606.00 606.75 -8.75 1,375 4,802 +615 Hover/Click
Sep25 241114 626.25 627.00 617.75 617.75 -9.25 596 1,910 +445 Hover/Click
Dec25 241114 640.00 640.00 634.25 634.25 -7.00 39 426 +35 Hover/Click
Total Volume and Open Interest 22,056 78,826 +3,662  
Oats(CBOT) Weekly Monthly
Dec24 241114 344.00 357.00 342.25 348.50 +6.50 614 1,500 -214 Hover/Click
Mar25 241114 356.50 367.25 356.25 361.00 +4.50 352 2,299 +126 Hover/Click
May25 241114 367.00 367.00 363.50 363.50 +4.25 1 186 -1 Hover/Click
Jul25 241114 362.00 362.00 362.00 362.00 +2.25 0 41 +0 Hover/Click
Total Volume and Open Interest 967 4,043 -89  
Rough Rice(CBOT) Weekly Monthly
Nov24 241114 14.77 14.77 14.68 14.68 -0.26 12 7 -9 Hover/Click
Jan25 241114 14.93 14.98 14.57 14.67 -0.31 619 10,666 -118 Hover/Click
Mar25 241114 15.10 15.13 14.79 14.88 -0.28 63 1,145 -6 Hover/Click
May25 241114 15.10 15.10 15.10 15.10 -0.27 1 81 -1 Hover/Click
Total Volume and Open Interest 695 11,939 -134  
Live Cattle(CME) Weekly Monthly
Dec24 241114 183.550 183.985 182.685 182.950 -1.085 42,948 78,995 -15,490 Hover/Click
Feb25 241114 185.285 186.050 184.785 185.100 -0.980 43,588 125,383 +13,329 Hover/Click
Apr25 241114 186.985 187.735 186.630 186.935 -0.750 12,648 68,872 +1,831 Hover/Click
Jun25 241114 182.000 182.685 181.485 181.800 -0.780 7,749 41,022 +960 Hover/Click
Aug25 241114 180.650 181.185 179.900 180.150 -1.000 3,909 19,367 +451 Hover/Click
Oct25 241114 182.100 182.630 181.300 181.500 -1.080 630 7,158 +173 Hover/Click
Total Volume and Open Interest 111,928 346,578 +1,461  
Feeder Cattle(CME) Weekly Monthly
Nov24 241114 246.950 248.000 246.785 247.630 +1.145 1,371 4,568 -281 Hover/Click
Jan25 241114 243.850 244.800 242.735 243.200 -0.450 5,302 24,331 +177 Hover/Click
Mar25 241114 242.485 243.000 241.250 241.735 -0.465 2,247 10,062 -127 Hover/Click
Apr25 241114 243.985 244.500 242.630 243.000 -0.700 1,163 4,104 +124 Hover/Click
May25 241114 245.000 245.450 243.600 243.850 -0.980 839 4,647 +106 Hover/Click
Aug25 241114 250.750 251.000 249.350 249.700 -0.800 224 4,190 +65 Hover/Click
Sep25 241114 250.000 250.050 248.830 249.080 -0.855 51 353 +10 Hover/Click
Total Volume and Open Interest 11,217 52,316 +84  
Lean Hogs(CME) Weekly Monthly
Dec24 241114 82.300 82.350 79.400 80.100 -1.780 40,706 77,731 -9,152 Hover/Click
Feb25 241114 86.300 86.350 83.080 83.780 -2.250 30,896 117,569 +8,982 Hover/Click
Apr25 241114 90.230 90.350 87.700 88.130 -2.020 10,846 71,594 +1,053 Hover/Click
May25 241114 92.630 92.650 90.980 91.400 -1.530 139 4,278 +78  
Jun25 241114 99.930 100.080 98.200 98.630 -1.270 6,298 34,344 +710 Hover/Click
Jul25 241114 100.000 100.050 98.530 99.000 -0.980 5,082 22,134 +1,606 Hover/Click
Aug25 241114 98.050 98.130 96.900 97.430 -0.600 1,847 11,917 +381 Hover/Click
Oct25 241114 80.980 81.000 80.380 80.830 -0.170 716 7,404 +246 Hover/Click
Total Volume and Open Interest 96,671 348,047 +3,998  
Class III Milk(CME) Weekly Monthly
Nov24 241114 19.91 19.95 19.85 19.90 -0.07 99 3,612 -42 Hover/Click
Dec24 241114 18.71 18.74 18.36 18.44 -0.22 808 5,823 +209 Hover/Click
Jan25 241114 18.81 18.84 18.61 18.65 -0.09 719 3,712 +297 Hover/Click
Feb25 241114 18.92 18.97 18.84 18.85 -0.04 225 2,005 +81 Hover/Click
Mar25 241114 18.97 19.02 18.87 18.92 -0.03 102 1,807 +19 Hover/Click
Apr25 241114 18.57 18.65 18.48 18.57 unch 25 1,258 -8 Hover/Click
May25 241114 18.55 18.55 18.40 18.55 -0.05 9 1,143 +2 Hover/Click
Jun25 241114 18.72 18.72 18.43 18.56 -0.04 17 1,003 +4 Hover/Click
Jul25 241114 18.55 18.55 18.50 18.50 -0.06 3 701 +1 Hover/Click
Aug25 241114 18.55 18.55 18.53 18.55 -0.10 2 636 +0 Hover/Click
Sep25 241114 18.65 18.70 18.65 18.65 -0.10 0 568 +0 Hover/Click
Oct25 241114 18.75 18.82 18.75 18.82 unch 0 562 +0 Hover/Click
Nov25 241114 18.70 18.80 18.70 18.80 unch 0 568 +0 Hover/Click
Total Volume and Open Interest 2,009 23,888 +563  
Cocoa(ICE) Weekly Monthly
Dec24 241114 8187 8822 8125 8686 +523 4,103 6,938 -1,582 Hover/Click
Mar25 241114 8043 8696 7952 8506 +535 17,117 59,841 +1,214 Hover/Click
May25 241114 7627 8189 7553 8009 +475 8,250 29,382 +807 Hover/Click
Jul25 241114 7247 7714 7178 7535 +394 6,449 14,681 +694 Hover/Click
Sep25 241114 6811 7149 6725 6974 +301 4,078 7,468 +280 Hover/Click
Dec25 241114 6193 6445 6108 6280 +224 2,132 5,387 +433 Hover/Click
Mar26 241114 5684 5899 5644 5756 +143 392 518 +82 Hover/Click
Total Volume and Open Interest 42,612 124,295 +1,958  
Coffee "C"(ICE) Weekly Monthly
Dec24 241114 271.65 285.05 270.95 278.95 +7.30 16,033 18,745 -9,292 Hover/Click
Mar25 241114 271.20 284.95 270.45 279.40 +8.20 37,883 100,080 +5,977 Hover/Click
May25 241114 269.80 283.25 269.10 277.75 +7.85 15,329 40,383 +1,270 Hover/Click
Jul25 241114 266.25 279.90 266.00 274.50 +7.65 6,893 20,112 +519 Hover/Click
Sep25 241114 262.25 275.85 262.15 270.45 +7.40 3,122 10,863 +651 Hover/Click
Dec25 241114 256.50 269.10 256.50 263.80 +7.10 1,501 11,723 +145 Hover/Click
Total Volume and Open Interest 81,719 204,687 -564  
Orange Juice(ICE) Weekly Monthly
Jan25 241114 473.70 487.00 473.70 485.95 +15.25 504 7,530 -62 Hover/Click
Mar25 241114 460.00 469.75 460.00 469.75 +12.70 86 1,829 +26 Hover/Click
May25 241114 456.50 458.25 456.00 458.25 +10.50 14 418 +5 Hover/Click
Jul25 241114 448.05 448.05 448.05 448.05 +7.85 2 50 +0 Hover/Click
Sep25 241114 438.15 438.15 438.15 438.15 +7.35       Hover/Click
Nov25 241114 430.65 430.65 430.65 430.65 +7.35       Hover/Click
Total Volume and Open Interest 606 9,828 -31  
Sugar #11(ICE) Weekly Monthly
Mar25 241114 21.17 21.82 20.86 21.56 +0.39 61,528 346,171 +484 Hover/Click
May25 241114 19.73 20.28 19.46 20.06 +0.33 25,954 178,957 +5,128 Hover/Click
Jul25 241114 19.00 19.48 18.77 19.29 +0.28 18,508 140,862 +1,460 Hover/Click
Oct25 241114 18.83 19.28 18.64 19.10 +0.24 8,309 76,795 -788 Hover/Click
Mar26 241114 19.08 19.42 18.87 19.25 +0.20 3,406 43,399 +94 Hover/Click
May26 241114 18.08 18.40 17.93 18.26 +0.17 843 27,441 +57 Hover/Click
Jul26 241114 17.65 17.93 17.52 17.82 +0.16 560 19,193 +106 Hover/Click
Oct26 241114 17.67 17.88 17.51 17.79 +0.14 440 13,503 -5 Hover/Click
Mar27 241114 17.95 18.13 17.83 18.04 +0.11 255 6,859 -27 Hover/Click
Total Volume and Open Interest 120,233 860,741 +6,635  
London Cocoa(LCE) Weekly Monthly
Dec24 241114 6535 7080 6535 7017 +512 3,942 33,733 -965 Hover/Click
Mar25 241114 6303 6841 6303 6769 +446 14,143 66,136 +252 Hover/Click
May25 241114 5862 6298 5862 6246 +380 7,928 31,138 -1,022 Hover/Click
Jul25 241114 5493 5831 5492 5788 +300 6,753 21,655 -489 Hover/Click
Sep25 241114 5082 5320 5070 5274 +204 5,590 12,055 +205 Hover/Click
Dec25 241114 4581 4751 4562 4682 +122 3,577 14,807 -41 Hover/Click
Mar26 241114 4311 4402 4267 4303 +60 472 1,499 +14 Hover/Click
Total Volume and Open Interest 42,484 181,691 -2,046  
London Sugar(LCE) Weekly Monthly
Dec24 241114 538.20 554.10 535.00 545.30 +7.10 8,626 5,663 -2,430 Hover/Click
Mar25 241114 550.10 565.70 542.90 556.80 +7.50 18,179 67,542 +1,567 Hover/Click
May25 241114 543.80 557.60 538.10 550.40 +7.00 5,529 24,290 +539 Hover/Click
Aug25 241114 529.20 541.30 523.90 536.00 +7.00 1,692 11,180 +465 Hover/Click
Oct25 241114 519.00 528.50 513.60 524.30 +6.20 440 5,035 +113 Hover/Click
Total Volume and Open Interest 34,685 119,189 +363  
Cotton(ICE) Weekly Monthly
Dec24 241114 68.80 69.74 68.27 68.32 -0.58 24,301 40,572 -12,268 Hover/Click
Mar25 241114 71.10 71.86 70.50 70.56 -0.54 40,331 117,879 +4,806 Hover/Click
May25 241114 72.31 73.09 71.80 71.86 -0.52 11,043 33,991 +1,546 Hover/Click
Jul25 241114 73.51 74.24 73.01 73.06 -0.51 5,125 29,970 +1,195 Hover/Click
Oct25 241114 72.55 72.55 72.36 72.36 -0.52 24 41 +0 Hover/Click
Dec25 241114 71.68 72.54 71.56 71.63 -0.41 1,301 24,873 +93 Hover/Click
Total Volume and Open Interest 82,206 248,492 -4,548  
Crude Oil(NYM) Weekly Monthly
Dec24 241114 68.13 69.39 67.92 68.70 +0.27 386,027 140,693 -28,554 Hover/Click
Jan25 241114 67.97 69.23 67.77 68.53 +0.27 254,210 312,236 +14,092 Hover/Click
Feb25 241114 67.75 68.95 67.52 68.26 +0.25 106,873 146,593 +763 Hover/Click
Mar25 241114 67.51 68.72 67.34 68.03 +0.21 83,849 141,176 +886 Hover/Click
Apr25 241114 67.37 68.53 67.19 67.84 +0.17 28,824 80,183 +2,079 Hover/Click
May25 241114 67.21 68.37 67.04 67.72 +0.19 17,986 64,554 +355 Hover/Click
Jun25 241114 67.09 68.21 66.91 67.56 +0.18 59,795 157,550 -247 Hover/Click
Jul25 241114 66.88 68.01 66.78 67.38 +0.16 9,198 57,869 +1,642 Hover/Click
Aug25 241114 66.91 67.81 66.66 67.19 +0.15 5,655 38,106 -18 Hover/Click
Sep25 241114 66.73 67.61 66.39 66.98 +0.14 15,496 75,200 +709 Hover/Click
Oct25 241114 66.23 67.39 66.21 66.79 +0.13 1,533 37,512 +203 Hover/Click
Nov25 241114 66.13 66.76 66.13 66.61 +0.10 1,512 29,303 +156 Hover/Click
Dec25 241114 66.09 67.05 65.91 66.44 +0.08 41,971 162,556 -649 Hover/Click
Jan26 241114 66.55 66.56 66.09 66.23 +0.05 371 25,748 +259 Hover/Click
Feb26 241114 66.04 66.11 66.04 66.04 +0.04 90 14,000 -30 Hover/Click
Mar26 241114 65.86 66.21 65.69 65.88 +0.04 2,442 21,180 +71 Hover/Click
Total Volume and Open Interest 1,043,785 1,788,406 -3,893  
e-miNY Crude Oil(NYM)
Dec24 241114 68.050 69.375 67.925 68.700 +0.275 7,140 2,726 +245  
Jan25 241114 67.875 69.225 67.775 68.525 +0.275 1,891 681 +79  
Feb25 241114 67.675 68.900 67.550 68.250 +0.250 105 182 +55  
Mar25 241114 67.475 68.600 67.475 68.025 +0.200 37 88 +22  
Apr25 241114 67.575 68.475 67.425 67.850 +0.175 12 11 -1  
May25 241114 67.350 68.000 67.150 67.725 +0.200 23 8 +0  
Jun25 241114 67.150 67.550 67.150 67.550 +0.175 4 23 +0  
Jul25 241114 67.375 67.375 67.375 67.375 +0.150 0 2 +0  
Aug25 241114 67.200 67.200 67.200 67.200 +0.150 0 6 +0  
Sep25 241114 66.775 67.425 66.425 67.000 +0.150 13 12 -1  
Total Volume and Open Interest 9,229 3,819 +401  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241114 221.49 224.62 219.92 221.23 -0.70 56,233 96,769 -9,697 Hover/Click
Jan25 241114 222.42 225.52 220.97 222.20 -0.68 51,102 92,975 +7,157 Hover/Click
Feb25 241114 222.61 225.86 221.42 222.61 -0.69 30,749 58,752 +4,338 Hover/Click
Mar25 241114 221.65 224.89 220.53 221.78 -0.68 17,043 44,853 +1,251 Hover/Click
Apr25 241114 220.79 223.48 219.23 220.52 -0.64 4,372 20,934 +270 Hover/Click
May25 241114 219.99 222.59 218.46 219.76 -0.55 3,513 15,004 +588 Hover/Click
Jun25 241114 219.68 222.10 218.06 219.36 -0.49 8,207 34,660 +573 Hover/Click
Jul25 241114 219.83 222.34 218.47 219.68 -0.53 1,982 7,524 -29 Hover/Click
Aug25 241114 220.58 222.81 219.07 220.23 -0.55 1,677 5,912 +257 Hover/Click
Sep25 241114 221.80 223.55 220.68 221.10 -0.56 1,098 8,089 +123 Hover/Click
Oct25 241114 222.95 224.45 221.14 222.02 -0.56 927 2,790 +73 Hover/Click
Nov25 241114 224.92 224.97 222.48 222.71 -0.52 717 3,484 +58 Hover/Click
Dec25 241114 223.61 225.65 222.19 223.24 -0.50 1,810 16,854 +230 Hover/Click
Jan26 241114 223.86 223.86 223.86 223.86 -0.48 144 2,810 +22 Hover/Click
Total Volume and Open Interest 179,762 421,438 +5,270  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241114 195.40 199.50 194.77 198.17 +1.66 63,485 90,771 -7,106 Hover/Click
Jan25 241114 192.73 196.52 192.21 195.23 +1.44 62,750 119,582 +4,111 Hover/Click
Feb25 241114 193.17 196.74 192.65 195.55 +1.38 25,261 43,073 +2,416 Hover/Click
Mar25 241114 195.20 198.64 194.63 197.36 +1.18 19,482 35,568 +617 Hover/Click
Apr25 241114 213.72 216.94 213.22 215.71 +0.84 6,219 18,482 +291 Hover/Click
May25 241114 214.66 217.25 213.61 215.93 +0.63 5,521 21,031 +1,230 Hover/Click
Jun25 241114 213.73 216.08 212.37 214.62 +0.48 5,846 21,823 +351 Hover/Click
Jul25 241114 211.51 213.79 211.19 212.55 +0.38 1,919 9,203 +395 Hover/Click
Aug25 241114 209.05 211.45 208.50 209.90 +0.31 1,642 4,588 -22 Hover/Click
Sep25 241114 206.24 208.27 205.28 206.53 +0.27 1,205 5,828 +420 Hover/Click
Total Volume and Open Interest 194,610 381,665 +2,853  
e-miNY RBOB Gasoline(NYM)
Dec24 241114 198.17 198.17 198.17 198.17 +1.66 0 1 +0  
Jan25 241114 195.23 195.23 195.23 195.23 +1.44 0 1 +0  
Feb25 241114 195.55 195.55 195.55 195.55 +1.38        
Mar25 241114 197.36 197.36 197.36 197.36 +1.18        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec24 241114 2.981 2.985 2.759 2.785 -0.198 218,400 146,105 -21,006 Hover/Click
Jan25 241114 3.201 3.201 3.036 3.054 -0.148 161,607 345,661 -7,740 Hover/Click
Feb25 241114 3.058 3.065 2.919 2.935 -0.131 71,452 135,487 -3,909 Hover/Click
Mar25 241114 2.814 2.823 2.690 2.707 -0.119 60,453 261,319 +1,614 Hover/Click
Apr25 241114 2.781 2.790 2.672 2.684 -0.107 34,736 105,604 +285 Hover/Click
May25 241114 2.869 2.887 2.772 2.783 -0.103 29,718 82,523 +4,554 Hover/Click
Jun25 241114 3.018 3.037 2.933 2.942 -0.091 15,364 42,828 +612 Hover/Click
Jul25 241114 3.171 3.195 3.102 3.108 -0.082 9,007 46,965 +210 Hover/Click
Aug25 241114 3.205 3.228 3.139 3.144 -0.077 5,606 27,825 +326 Hover/Click
Sep25 241114 3.180 3.205 3.115 3.119 -0.077 4,418 23,888 +271 Hover/Click
Oct25 241114 3.257 3.281 3.192 3.202 -0.070 14,629 106,909 +1,864 Hover/Click
Nov25 241114 3.517 3.541 3.465 3.468 -0.061 3,308 30,270 +7 Hover/Click
Dec25 241114 3.929 3.960 3.891 3.897 -0.054 3,893 34,839 +86 Hover/Click
Jan26 241114 4.151 4.184 4.127 4.130 -0.045 6,386 90,214 -99 Hover/Click
Feb26 241114 3.954 3.987 3.935 3.937 -0.038 2,374 14,278 +249 Hover/Click
Mar26 241114 3.495 3.533 3.485 3.496 -0.016 4,869 34,189 +1,111 Hover/Click
Total Volume and Open Interest 663,971 1,746,504 -17,048  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241114 72.12 73.22 71.79 72.56 +0.28 388,334 388,374 -14,817 Hover/Click
Feb25 241114 71.79 72.88 71.48 72.24 +0.26 238,703 424,106 +23,106 Hover/Click
Mar25 241114 71.55 72.61 71.25 71.99 +0.25 167,345 244,021 +7,139 Hover/Click
Apr25 241114 71.40 72.42 71.08 71.81 +0.24 53,539 102,865 -1,966 Hover/Click
May25 241114 71.34 72.28 70.95 71.66 +0.22 26,535 93,970 -518 Hover/Click
Jun25 241114 71.21 72.14 70.83 71.52 +0.20 83,813 197,281 +273 Hover/Click
Jul25 241114 71.08 71.99 70.70 71.37 +0.18 11,693 68,595 +2,120 Hover/Click
Aug25 241114 70.91 71.82 70.56 71.22 +0.18 9,033 50,575 +651 Hover/Click
Sep25 241114 70.77 71.65 70.41 71.05 +0.16 20,450 81,942 -896 Hover/Click
Oct25 241114 70.60 71.47 70.26 70.88 +0.15 5,041 46,997 +838 Hover/Click
Nov25 241114 70.49 71.28 70.11 70.71 +0.14 5,184 39,308 +417 Hover/Click
Dec25 241114 70.30 71.15 69.95 70.55 +0.12 55,536 197,494 -1,375 Hover/Click
Jan26 241114 70.38 70.38 70.38 70.38 +0.11 1,863 27,928 +234 Hover/Click
Feb26 241114 70.21 70.21 70.21 70.21 +0.10 1,942 28,997 +380 Hover/Click
Total Volume and Open Interest 1,116,545 2,377,949 +18,940  
Gas Oil(ICE) Weekly Monthly
Dec24 241114 669.50 680.25 665.50 674.00 +7.75 143,375 262,862 -9,410 Hover/Click
Jan25 241114 666.00 675.50 662.00 669.00 +5.25 105,246 166,704 -4,781 Hover/Click
Feb25 241114 664.50 674.00 661.00 667.25 +4.00 44,021 84,273 -2,222 Hover/Click
Mar25 241114 664.50 673.50 660.75 667.00 +4.00 34,065 81,652 +274 Hover/Click
Apr25 241114 662.25 671.00 658.75 665.00 +3.75 15,396 44,192 +1,502 Hover/Click
May25 241114 661.00 669.00 657.00 663.25 +3.50 9,999 40,408 +1,942 Hover/Click
Jun25 241114 659.75 668.00 655.75 661.75 +3.25 26,257 73,584 +1,092 Hover/Click
Jul25 241114 656.25 667.75 656.25 661.75 +3.25 3,283 25,477 +603 Hover/Click
Aug25 241114 656.75 667.25 656.25 662.25 +3.25 1,833 21,929 +271 Hover/Click
Sep25 241114 658.75 668.00 658.50 662.75 +2.75 5,351 27,913 +900 Hover/Click
Total Volume and Open Interest 404,849 966,092 -9,725  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241114 68.31 69.39 67.93 68.70 +0.27 64,906 53,382 -8,951 Hover/Click
Jan25 241114 68.16 69.23 67.78 68.53 +0.27 100,688 90,792 +4,800 Hover/Click
Feb25 241114 67.94 68.93 67.52 68.26 +0.25 68,143 54,856 +1,431 Hover/Click
Mar25 241114 67.73 68.68 67.32 68.03 +0.21 61,829 60,520 +1,211 Hover/Click
Apr25 241114 67.59 68.54 67.18 67.85 +0.18 32,359 23,672 +11 Hover/Click
May25 241114 67.45 68.37 67.03 67.72 +0.19 14,707 23,899 +103 Hover/Click
Jun25 241114 67.31 68.22 66.89 67.56 +0.18 25,949 70,382 -94 Hover/Click
Jul25 241114 67.96 67.96 67.20 67.38 +0.16 2,445 19,101 +547 Hover/Click
Aug25 241114 67.76 67.76 67.19 67.19 +0.15 2,283 19,733 +1,346 Hover/Click
Sep25 241114 67.55 67.56 66.51 66.99 +0.14 4,048 37,638 +802 Hover/Click
Oct25 241114 67.35 67.35 66.79 66.79 +0.13 283 16,127 +36 Hover/Click
Nov25 241114 66.61 66.61 66.61 66.61 +0.10 302 15,299 -4 Hover/Click
Dec25 241114 66.30 67.07 65.91 66.44 +0.08 8,995 88,197 -145 Hover/Click
Jan26 241114 66.24 66.24 66.24 66.24 +0.06 88 4,320 +0 Hover/Click
Feb26 241114 66.04 66.04 66.04 66.04 +0.04 45 2,360 +0 Hover/Click
Mar26 241114 65.88 65.88 65.88 65.88 +0.03 76 3,544 +3 Hover/Click
Total Volume and Open Interest 391,461 695,185 +1,947  
US Dollar Index(ICE) Weekly Monthly
Dec24 241114 106.420 106.990 106.295 106.598 +0.218 23,943 35,384 -758 Hover/Click
Mar25 241114 106.120 106.625 105.990 106.253 +0.217 301 715 -8 Hover/Click
Jun25 241114 105.942 105.942 105.942 105.942 +0.220       Hover/Click
Total Volume and Open Interest 24,244 36,109 -766  
Australian Dollar(CME) Weekly Monthly
Dec24 241114 64.97 64.99 64.43 64.72 -0.15 104,644 174,418 +4,499 Hover/Click
Mar25 241114 64.96 65.00 64.46 64.74 -0.15 519 1,410 +178 Hover/Click
Jun25 241114 64.83 64.83 64.62 64.72 -0.15 5 359 +2 Hover/Click
Total Volume and Open Interest 105,440 176,452 +4,572  
British Pound(CME) Weekly Monthly
Dec24 241114 127.10 127.19 126.29 126.87 -0.17 125,909 214,923 +6,014 Hover/Click
Mar25 241114 127.00 127.13 126.24 126.81 -0.17 1,316 3,853 +1,125 Hover/Click
Jun25 241114 126.54 126.76 126.54 126.76 -0.15 19 200 +17 Hover/Click
Total Volume and Open Interest 127,506 219,480 +7,135  
Canadian Dollar(CME) Weekly Monthly
Dec24 241114 71.52 71.56 71.17 71.32 -0.19 89,531 337,273 +4,119 Hover/Click
Mar25 241114 71.77 71.80 71.43 71.56 -0.19 2,373 6,719 +683 Hover/Click
Jun25 241114 71.94 71.94 71.75 71.80 -0.18 739 2,884 +208 Hover/Click
Sep25 241114 71.98 72.02 71.98 72.02 -0.17 6 272 +4 Hover/Click
Total Volume and Open Interest 92,957 347,540 +4,983  
Japanese Yen(CME) Weekly Monthly
Dec24 241114 64.59 64.61 64.18 64.38 -0.18 133,791 251,667 -2,251 Hover/Click
Mar25 241114 65.30 65.33 64.91 65.11 -0.18 1,459 2,697 +914 Hover/Click
Jun25 241114 65.80 65.85 65.74 65.77 -0.18 13 1,052 +9 Hover/Click
Total Volume and Open Interest 136,046 256,218 -1,470  
Swiss Franc(CME) Weekly Monthly
Dec24 241114 113.24 113.29 112.50 112.89 -0.40 29,800 77,831 -182 Hover/Click
Mar25 241114 114.42 114.45 113.68 114.06 -0.40 10 267 +2 Hover/Click
Jun25 241114 115.23 115.23 114.95 115.23 -0.39 0 96 +0 Hover/Click
Total Volume and Open Interest 29,810 78,200 -180  
EuroFX(CME) Weekly Monthly
Dec24 241114 105.77 105.96 105.09 105.60 -0.20 316,306 617,304 +4,859 Hover/Click
Mar25 241114 106.25 106.41 105.56 106.07 -0.19 3,914 12,820 -339 Hover/Click
Jun25 241114 106.82 106.88 106.22 106.63 -0.17 36 2,288 +14 Hover/Click
Total Volume and Open Interest 322,196 641,092 +3,987  
Mexican Peso(CME) Weekly Monthly
Dec24 241114 484.88 488.13 481.13 487.00 +2.25 52,888 144,180 -1,956 Hover/Click
Mar25 241114 477.63 480.88 474.50 479.88 +2.00 46 1,622 -7 Hover/Click
Total Volume and Open Interest 52,940 145,829 -1,961  
Brazilian Real(CME) Weekly Monthly
Dec24 241114 172.10 173.15 171.25 172.65 +0.90 21,135 71,011 +2,448 Hover/Click
Jan25 241114 171.85 172.55 170.70 172.05 +0.90 819 5,961 +488  
Feb25 241114 171.20 171.30 171.20 171.30 +0.90 2 9 +0  
Mar25 241114 170.55 170.55 170.55 170.55 +0.90       Hover/Click
Total Volume and Open Interest 21,956 76,981 +2,936  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241114 115~310 116~310 115~150 116~180 +0~230 615,293 1,865,095 +5,908 Hover/Click
Mar25 241114 116~030 117~040 115~200 116~230 +0~240 43,572 106,378 +32,578 Hover/Click
Jun25 241114 116~240 117~000 116~240 116~240 +0~240 0 294 +0 Hover/Click
Total Volume and Open Interest 658,865 1,971,767 +38,486  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241114 109~130 109~250 109~040 109~175 +0~040 2,367,189 4,532,022 -1,810 Hover/Click
Mar25 241114 109~175 109~295 109~080 109~220 +0~045 81,250 108,435 +45,705 Hover/Click
Jun25 241114 109~270 110~015 109~145 109~260 +0~045 14 32 +10 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241114 106~174 106~244 106~106 106~192 +0~010 1,784,810 6,360,533 +23,553 Hover/Click
Mar25 241114 106~216 106~302 106~166 106~252 +0~012 108,212 159,915 +67,475 Hover/Click
Jun25 241114 106~272 106~272 106~272 106~272 +0~012       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241114 102~217 102~245 102~170 102~215 -0~006 1,104,595 4,544,867 -33,156 Hover/Click
Mar25 241114 102~281 102~312 102~233 102~281 -0~005 41,081 72,818 +28,531 Hover/Click
Jun25 241114 103~001 103~001 103~001 103~001 -0~005 0 1 +0 Hover/Click
Total Volume and Open Interest 1,145,676 4,617,686 -4,625  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241114 95.390 95.395 95.380 95.390 +0.005 73,035 342,352 +3,321  
Mar25 241114 95.610 95.630 95.590 95.620 +0.020 86,722 306,699 +11,722  
Jun25 241114 95.750 95.790 95.735 95.780 +0.035 83,327 280,250 +5,894  
Sep25 241114 95.835 95.900 95.815 95.880 +0.050 68,288 246,000 +3,911  
Dec25 241114 95.875 95.965 95.855 95.940 +0.060 88,149 358,222 +11,222  
Mar26 241114 95.885 95.985 95.860 95.960 +0.070 54,994 168,454 +1,675  
Jun26 241114 95.890 95.995 95.860 95.970 +0.075 45,086 140,185 +5,361  
Sep26 241114 95.900 96.010 95.875 95.980 +0.075 35,133 107,610 +1,811  
Dec26 241114 95.925 96.030 95.905 96.005 +0.075 23,735 104,473 -264  
Mar27 241114 95.950 96.055 95.925 96.025 +0.070 20,671 67,664 -102  
Jun27 241114 95.975 96.080 95.950 96.050 +0.065 18,947 55,323 +989  
Sep27 241114 95.995 96.095 95.970 96.065 +0.060 12,626 57,850 +310  
Dec27 241114 96.010 96.105 95.985 96.080 +0.060 11,589 54,386 +967  
Mar28 241114 96.025 96.120 96.005 96.090 +0.055 10,000 28,877 +1,059  
Jun28 241114 96.035 96.125 96.015 96.095 +0.050 7,888 25,962 +384  
Sep28 241114 96.045 96.130 96.025 96.100 +0.050 4,691 12,468 +113  
Dec28 241114 96.045 96.120 96.020 96.095 +0.045 2,344 7,210 +90  
Mar29 241114 96.030 96.115 96.020 96.090 +0.040 1,442 7,863 -24  
Total Volume and Open Interest 650,300 2,755,279 +48,557  
Ultra T-Bond(CBOT)
Dec24 241114 122~04 123~20 121~14 123~02 +1~00 444,828 1,763,421 +9,154  
Mar25 241114 122~07 123~22 121~18 123~04 +1~00 2,497 48,028 +2,005  
Jun25 241114 124~10 124~10 124~10 124~10 +1~00        
Total Volume and Open Interest 447,325 1,811,449 +11,159  
Ultra 10-Yr T-Note(CBOT)
Dec24 241114 112~070 112~245 111~290 112~150 +0~085 630,727 2,192,225 -16,718  
Mar25 241114 112~130 113~005 112~050 112~235 +0~090 4,662 3,414 +2,292  
Jun25 241114 113~025 113~025 113~025 113~025 +0~090        
Total Volume and Open Interest 635,389 2,195,639 -14,426  
30 Day Federal Funds(CBOT)
Nov24 241114 95.360 95.363 95.360 95.363 unch 8,148 491,948 +86  
Dec24 241114 95.510 95.510 95.480 95.505 -0.010 33,097 282,966 +4,496  
Jan25 241114 95.640 95.640 95.570 95.615 -0.025 198,759 331,378 +20,248  
Feb25 241114 95.715 95.715 95.630 95.690 -0.025 115,362 174,861 -2,724  
Mar25 241114 95.765 95.775 95.680 95.745 -0.025 13,681 67,719 +917  
Apr25 241114 95.855 95.870 95.765 95.835 -0.030 60,650 98,505 +10,546  
Total Volume and Open Interest 502,859 1,620,008 +43,711  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241114 143.22 143.33 142.95 142.96 -0.21 1,124 7,364 -141 Hover/Click
Mar25 241114 142.30 142.30 142.30 142.30 -0.21 0 7 +0 Hover/Click
Jun25 241114 141.74 141.74 141.74 141.74 -0.21       Hover/Click
Total Volume and Open Interest 1,124 7,371 -141  
Euro-Buxl(EUREX)
Dec24 241114 131.60 133.48 131.22 132.90 +0.28 126,445 207,424 +1,018  
Mar25 241114 131.50 133.42 131.34 132.88 +0.28 351 2,061 -307  
Jun25 241114 132.68 132.68 132.68 132.68 -0.30        
Total Volume and Open Interest 126,796 209,485 +711  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241114 131.47 132.37 131.28 132.14 +0.31 1,171,307 1,542,435 +26,288 Hover/Click
Mar25 241114 132.72 133.79 132.72 133.60 +0.32 1,904 8,512 +109 Hover/Click
Jun25 241114 132.81 132.81 132.81 132.81 +0.08       Hover/Click
Total Volume and Open Interest 1,173,211 1,550,947 +26,397  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241114 118.26 118.74 118.15 118.65 +0.23 753,677 1,408,166 +16,477 Hover/Click
Mar25 241114 117.79 117.98 117.78 117.95 +0.22 829 3,561 +302 Hover/Click
Jun25 241114 119.87 119.87 119.87 119.87 +0.10       Hover/Click
Total Volume and Open Interest 754,506 1,411,727 +16,779  
Euro-Schatz(EUREX)
Dec24 241114 106.75 106.88 106.71 106.85 +0.06 527,724 2,394,032 -4,678  
Mar25 241114 107.10 107.10 107.10 107.10 +0.07 704 12,027 +604  
Jun25 241114 107.90 107.90 107.90 107.90 +0.06        
Total Volume and Open Interest 528,428 2,406,059 -4,074  
3-Mth Euribor(EUREX)
Dec24 241114 97.205 97.225 97.205 97.220 +0.015 1,314 23,522 -86  
Mar25 241114 97.770 97.830 97.770 97.830 +0.060 6,783 18,498 -1,138  
Jun25 241114 97.995 98.075 97.995 98.070 +0.065 29,827 11,458 -80  
Total Volume and Open Interest 125,204 131,486 -824  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241114 93~02 93~27 92~31 93~19 +0~04 219,451 854,501 -7,049 Hover/Click
Mar25 241114 93~26 93~26 93~20 93~20 +0~04 44 83 +24 Hover/Click
Total Volume and Open Interest 219,495 854,584 -7,025  
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 241114 97.200 97.230 97.185 97.215 +0.010 176,809 697,384 +4,719  
Mar25 241114 97.770 97.840 97.750 97.830 +0.055 240,482 636,339 +4,680  
Jun25 241114 97.995 98.080 97.980 98.070 +0.065 222,863 589,469 +232  
Total Volume and Open Interest 1,930,510 4,860,278 +22,087  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241114 95.59 95.61 95.59 95.60 unch 18,637 275,551 +1,067  
Mar25 241114 95.62 95.67 95.62 95.65 +0.02 71,594 293,252 +8,548  
Jun25 241114 95.73 95.79 95.73 95.77 +0.03 32,428 182,128 +1,731  
Sep25 241114 95.82 95.90 95.82 95.87 +0.04 28,571 196,375 +4,556  
Dec25 241114 95.90 95.99 95.90 95.96 +0.05 29,325 187,190 +5,144  
Mar26 241114 95.95 96.04 95.95 96.01 +0.05 17,185 142,230 +494  
Jun26 241114 95.96 96.05 95.95 96.01 +0.04 12,075 88,022 +3,598  
Sep26 241114 95.95 96.04 95.93 95.99 +0.04 5,529 48,009 +1,312  
Dec26 241114 95.94 96.00 95.93 95.95 +0.04 294 9,562 -114  
Mar27 241114 95.90 95.90 95.90 95.90 +0.04 25 2,846 -26  
Total Volume and Open Interest 215,664 1,426,529 +26,311  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241114 95.32 95.40 95.28 95.29 -0.03 222,055 1,094,467 +5,875  
Mar25 241114 95.29 95.29 95.29 95.29 -0.03        
Total Volume and Open Interest 222,055 1,094,467 +5,875  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241114 95.76 95.86 95.76 95.79 +0.01 221,026 881,324 +6,856  
Mar25 241114 95.79 95.79 95.79 95.79 +0.01        
Total Volume and Open Interest 221,026 881,324 +6,856  
Gold(CMX) Weekly Monthly
Dec24 241114 2578.1 2585.8 2541.5 2572.9 -13.6 262,752 266,197 -14,450 Hover/Click
Feb25 241114 2602.0 2609.0 2565.0 2596.4 -13.9 69,504 200,126 +16,844 Hover/Click
Apr25 241114 2624.2 2628.2 2586.6 2616.3 -14.0 5,325 34,868 +899 Hover/Click
Jun25 241114 2640.6 2646.2 2606.4 2636.8 -14.1 4,148 24,412 +757 Hover/Click
Aug25 241114 2650.0 2665.1 2630.0 2655.8 -14.1 2,026 5,962 +652 Hover/Click
Oct25 241114 2669.3 2683.5 2642.7 2674.5 -14.1 413 972 +43 Hover/Click
Dec25 241114 2696.6 2702.6 2665.7 2693.6 -14.3 707 7,192 +477 Hover/Click
Feb26 241114 2713.3 2713.3 2713.3 2713.3 -14.4 4 50 -1 Hover/Click
Apr26 241114 2705.6 2731.5 2705.6 2731.5 -14.4 0 31 +0 Hover/Click
Jun26 241114 2750.7 2750.7 2750.7 2750.7 -14.4 0 204 +0 Hover/Click
Aug26 241114 2772.3 2772.3 2772.3 2772.3 -14.4       Hover/Click
Total Volume and Open Interest 345,108 541,243 +5,262  
Silver(CMX) Weekly Monthly
Dec24 241114 3041.5 3074.0 2975.0 3056.9 -9.4 71,741 72,376 -5,677 Hover/Click
Mar25 241114 3082.0 3115.5 3018.0 3099.1 -9.9 16,352 59,781 +4,352 Hover/Click
May25 241114 3100.0 3137.5 3050.0 3126.0 -10.4 2,746 7,706 +266 Hover/Click
Jul25 241114 3140.0 3162.0 3080.0 3153.6 -10.6 1,264 4,584 +588 Hover/Click
Sep25 241114 3180.5 3181.5 3179.5 3179.8 -10.0 405 714 +174 Hover/Click
Dec25 241114 3183.5 3229.5 3144.0 3217.5 -10.0 38 874 -2 Hover/Click
Mar26 241114 3256.3 3256.3 3256.3 3256.3 -10.0 2 10 -1 Hover/Click
Total Volume and Open Interest 93,487 147,227 -299  
Platinum(NYMEX) Weekly Monthly
Jan25 241114 942.0 948.5 932.3 944.0 +0.5 24,523 77,627 +603 Hover/Click
Apr25 241114 950.0 957.0 941.5 952.8 +0.3 1,060 10,997 +472 Hover/Click
Jul25 241114 957.1 963.6 948.8 960.2 +0.4 248 954 -43 Hover/Click
Oct25 241114 963.8 967.3 960.5 967.3 +0.2 9 109 -1 Hover/Click
Total Volume and Open Interest 25,910 89,913 +1,026  
Palladium(NYMEX) Weekly Monthly
Dec24 241114 929.00 943.50 912.50 925.70 -6.30 6,897 11,776 -187 Hover/Click
Mar25 241114 942.00 954.50 926.00 937.30 -6.70 1,984 7,117 +752 Hover/Click
Jun25 241114 938.00 955.00 934.00 944.20 -6.60 16 86 +4 Hover/Click
Total Volume and Open Interest 8,898 18,986 +569  
Copper(CMX) Weekly Monthly
Dec24 241114 407.15 409.85 400.15 408.75 +0.45 84,036 78,055 -8,568 Hover/Click
Mar25 241114 412.65 415.20 406.50 414.05 +0.25 38,636 87,090 +1,231 Hover/Click
May25 241114 415.85 418.20 409.80 417.10 +0.15 8,876 25,660 +1,038 Hover/Click
Jul25 241114 418.45 420.55 412.65 419.50 +0.05 4,468 20,297 +1,588 Hover/Click
Sep25 241114 420.85 422.60 414.80 421.50 -0.05 494 2,649 +32 Hover/Click
Total Volume and Open Interest 138,647 227,975 -4,305  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241114 44131 44261 43816 43901 -207 117,344 85,766 -545 Hover/Click
Mar25 241114 44566 44690 44275 44350 -201 264 1,983 +45 Hover/Click
Jun25 241114 44865 44981 44664 44695 -177 1 63 +0 Hover/Click
Sep25 241114 45009 45009 45009 45009 -236       Hover/Click
Total Volume and Open Interest 117,609 87,812 -500  
Plywood(CBOT) Weekly Monthly
Mar25 241114 44556.0 44690.0 44264.0 44350.0 -201.0 590 867 -21 Hover/Click
Total Volume and Open Interest 124,416 18,734 -3,623  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241114 6017.75 6025.25 5964.25 5978.25 -37.75 1,445,258 2,212,068 +21,401 Hover/Click
Mar25 241114 6085.50 6091.50 6030.00 6045.75 -37.00 4,919 44,532 +1,934 Hover/Click
Jun25 241114 6150.00 6150.00 6093.75 6105.75 -34.25 232 945 +164 Hover/Click
Sep25 241114 6161.00 6161.00 6161.00 6161.00 -35.00 2 28 +1 Hover/Click
Total Volume and Open Interest 1,450,411 2,258,756 +23,500  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241114 21167.00 21190.25 20950.50 21011.75 -147.75 533,739 281,715 +6,962 Hover/Click
Mar25 241114 21407.50 21442.75 21218.50 21272.50 -141.00 719 2,356 -55 Hover/Click
Jun25 241114 21590.00 21657.00 21455.75 21482.00 -144.75 10 34 +7 Hover/Click
Total Volume and Open Interest 534,468 284,111 +6,914  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241114 13.70 29.80 3251.30 3259.10 +3247.40 7,391 41,168 +237 Hover/Click
Mar25 241114 16.20 16.20 11.80 16.20 -28.10 0 6 +0 Hover/Click
Jun25 241114 23.70 23.70 23.70 23.70 -33.30       Hover/Click
Total Volume and Open Interest 7,391 41,174 +237  
Volatility Index(CBOE)
Nov24 241114 14.50 14.80 14.28 14.64 +0.10 72,528 79,868 -5,317  
Dec24 241114 15.42 15.60 15.15 15.44 -0.02 67,746 151,680 +12,683  
Jan25 241114 16.42 16.60 16.21 16.49 +0.02 20,369 52,144 +1,606  
Feb25 241114 16.97 17.15 16.80 17.05 +0.04 11,958 39,972 +1,149  
Total Volume and Open Interest 184,406 364,268 +12,142  
S & P 600(CME)
Dec24 241114 1500.00 1511.10 1478.20 1482.00 -19.50 0 712 +0  
Mar25 241114 1498.30 1498.30 1498.30 1498.30 -20.00        
Total Volume and Open Interest 0 712 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241114 2386.10 2401.20 2341.50 2349.60 -33.10 187,234 480,483 +2,570 Hover/Click
Mar25 241114 2409.00 2426.00 2367.40 2375.00 -32.70 1,383 3,926 +993 Hover/Click
Jun25 241114 2393.40 2393.40 2393.40 2393.40 -34.90       Hover/Click
Total Volume and Open Interest 188,617 484,409 +3,563  
Nikkei 225(CME)
Dec24 241114 39005 39135 38545 38995 -10 5,803 9,772 +158  
Mar25 241114 38825 39135 38785 39060 -5 1 12 +1  
Total Volume and Open Interest 5,804 9,784 +159  
Nikkei 225(SGX) Weekly Monthly
Dec24 241114 38665 39110 38495 38555 -115 24,743 85,984 +20  
Mar25 241114 38860 38960 38520 38520 -115 10 930 +2  
Jun25 241114 38270 38270 38270 38270 -115 0 792 +0  
Total Volume and Open Interest 24,753 90,216 +22  
Nikkei 225 Mini(JPX)
Dec24 241114 38720 39105 38490 38580 -70 630,454 302,497 -12,429  
Mar25 241114 38720 39095 38495 38580 -70 28,421 18,524 +2,298  
Jun25 241114 38495 38860 38270 38340 -70 615 2,046 +197  
Total Volume and Open Interest 674,878 335,597 -8,116  
Nikkei 225(JPX)
Dec24 241114 38720 39110 38490 38580 -70 39,008 179,304 -4,098  
Mar25 241114 38670 39090 38500 38580 -70 1,103 18,755 -530  
Jun25 241114 38640 38650 38340 38340 -70 6 8,037 -1  
Total Volume and Open Interest 40,118 233,341 -4,829  
Nikkei 225(CME) Yen
Dec24 241114 38915 39100 38505 38970 unch 25,344 38,594 +192  
Mar25 241114 38970 39045 38555 38970 +10 0 16 +0  
Jun25 241114 39005 39005 39005 39005 +40        
Total Volume and Open Interest 25,344 38,610 +192  
Nikkei 225(CME) e-Mini Yen
Dec24 241114 38970 38970 38970 38970 unch        
Mar25 241114 38970 38970 38970 38970 +10 0 1 +0  
Jun25 241114 39005 39005 39005 39005 +40        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241114 7212.0 7321.0 7204.5 7312.0 +92.5 95,729 198,538 +15,375  
Dec24 241114 7225.5 7336.5 7220.0 7327.0 +92.0 77,153 125,586 +81,436  
Jan25 241114 7331.5 7346.5 7320.0 7343.0 +93.0 1 0 +0  
Mar25 241114 7379.5 7379.5 7379.5 7379.5 +92.5 0 1 +0  
Jun25 241114 7249.5 7249.5 7249.5 7249.5 +94.5        
Sep25 241114 7283.5 7283.5 7283.5 7283.5 +98.0        
Total Volume and Open Interest 172,883 324,125 +96,811  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241114 19816 19976 19390 19441 -366 122,023 103,372 -6,594  
Dec24 241114 19878 20034 19450 19508 -366 2,977 19,245 +128  
Jan25 241114 19532 19532 19532 19532 -368 0 5 +0  
Total Volume and Open Interest 125,516 127,185 -6,344  
DAX(EUREX) Weekly Monthly
Dec24 241114 19054.0 19371.0 18997.0 19317.0 +272.0 55,692 60,754 -155  
Mar25 241114 19211.0 19501.0 19211.0 19501.0 +282.0 27 210 +11  
Jun25 241114 19705.0 19705.0 19705.0 19705.0 +273.0 0 2 +0  
Total Volume and Open Interest 55,719 60,966 -144  
Mini-DAX(EUREX)
Dec24 241114 19064.0 19375.0 18998.0 19317.0 +272.0 40,127 9,903 -345  
Mar25 241114 19211.0 19529.0 19190.0 19501.0 +282.0 40 109 +18  
Jun25 241114 19705.0 19705.0 19705.0 19705.0 +273.0 0 5 +0  
Total Volume and Open Interest 40,167 10,017 -327  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241114 4757 4846 4736 4837 +96 839,671 2,441,784 +19,400  
Mar25 241114 4766 4870 4766 4864 +99 99 27,244 +11  
Jun25 241114 4810 4810 4810 4810 +99 0 1,213 +0  
Total Volume and Open Interest 839,770 2,470,753 +19,411  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241114 11690 11815 11666 11802 +99 22,519 183,571 +730  
Mar25 241114 11672 11792 11671 11792 +101 2 4,255 +2  
Jun25 241114 11593 11593 11593 11593 +99 1 31 +1  
Total Volume and Open Interest 22,522 187,857 +733  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241114 8069.00 8108.00 8027.50 8094.50 +48.00 72,485 445,931 -3,569  
Mar25 241114 8100.00 8129.00 8100.00 8129.00 +54.00 1 47 +0  
Jun25 241114 8139.00 8139.00 8139.00 8139.00 +54.00 0 153 +0  
Total Volume and Open Interest 72,486 446,131 -3,569  
SPI 200(SFE) Weekly Monthly
Dec24 241114 8225.0 8273.0 8203.0 8255.0 +28.0 45,237 227,443 +4,033  
Mar25 241114 8275.0 8275.0 8275.0 8275.0 +28.0 0 125 +0  
Jun25 241114 8349.0 8349.0 8349.0 8349.0 +28.0 0 253 +0  
Total Volume and Open Interest 45,237 228,147 +4,033  
FTSE MIB(ISE)
Dec24 241114 33395.00 34125.00 33350.00 34093.00 +646.00 14,922 129,490 +3,195  
Mar25 241114 33715.00 34233.00 33710.00 34233.00 +646.00 4 119 +10  
Jun25 241114 33588.00 33588.00 33588.00 33588.00 +646.00 0 3 +0  
Total Volume and Open Interest 14,926 129,612 +3,205  
KOSPI 200(KFE)
Dec24 241114 319.75 322.45 317.30 318.05 -0.85 329,870 276,791 +4,257  
Mar25 241114 319.70 322.30 317.50 318.10 -0.85 1,123 5,150 +93  
Jun25 241114 321.10 321.10 318.10 318.95 -1.80 10 3,340 -1  
Total Volume and Open Interest 331,003 289,415 +5,338  
GSCI(CME) Weekly Monthly
Nov24 241114 526.60 531.65 525.95 528.15 -0.70 196 223 -102  
Dec24 241114 531.50 534.40 529.30 531.50 -0.50 274 998 +185  
Jan25 241114 529.00 529.00 529.00 529.00 -5.50        
Total Volume and Open Interest 470 1,221 +83  
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

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?