Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 15, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241115 988.00 1005.25 987.25 998.50 +11.00 152,378 349,854 +1,676 Hover/Click
Mar25 241115 999.50 1015.50 999.25 1008.75 +9.50 65,226 239,228 +7,597 Hover/Click
May25 241115 1014.00 1028.25 1012.75 1022.00 +8.75 21,481 134,409 +722 Hover/Click
Jul25 241115 1026.25 1040.00 1025.00 1034.25 +8.75 16,603 85,413 +316 Hover/Click
Aug25 241115 1027.25 1038.50 1024.00 1033.00 +8.50 2,388 7,838 -133 Hover/Click
Sep25 241115 1014.00 1026.25 1013.00 1020.75 +7.50 2,318 8,632 +231 Hover/Click
Nov25 241115 1014.00 1025.25 1013.25 1020.25 +6.75 7,004 54,028 +1,361 Hover/Click
Jan26 241115 1025.50 1034.75 1023.25 1029.75 +6.50 452 2,700 +87 Hover/Click
Mar26 241115 1029.25 1035.50 1028.25 1031.00 +6.50 210 3,112 +64 Hover/Click
May26 241115 1035.00 1041.00 1035.00 1036.25 +5.75 195 461 +6 Hover/Click
Jul26 241115 1043.75 1048.75 1043.75 1043.75 +5.50 286 1,289 +142 Hover/Click
Aug26 241115 1039.75 1039.75 1039.75 1039.75 +5.00 0 96 +0 Hover/Click
Sep26 241115 1027.25 1027.25 1027.25 1027.25 +5.00 0 62 +0 Hover/Click
Nov26 241115 1030.00 1033.50 1027.25 1028.50 +5.25 257 1,578 +82 Hover/Click
Total Volume and Open Interest 268,807 888,749 +12,030  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241115 287.50 290.10 285.30 289.60 +2.60 74,031 141,150 -7,736 Hover/Click
Jan25 241115 290.00 291.40 287.00 290.80 +1.70 60,665 161,917 +6,211 Hover/Click
Mar25 241115 293.80 295.10 291.00 294.50 +1.50 40,004 130,801 +3,512 Hover/Click
May25 241115 298.00 299.30 295.60 298.80 +1.40 16,414 73,763 +1,168 Hover/Click
Jul25 241115 302.40 303.80 300.20 303.30 +1.40 10,559 57,893 -221 Hover/Click
Aug25 241115 303.50 304.80 301.50 304.30 +1.30 1,906 14,727 +423 Hover/Click
Sep25 241115 303.70 304.90 301.80 304.50 +1.40 1,506 12,844 +367 Hover/Click
Oct25 241115 302.90 304.10 301.00 303.70 +1.30 990 10,403 +190 Hover/Click
Dec25 241115 305.30 306.30 303.20 306.10 +1.50 2,469 20,343 +633 Hover/Click
Jan26 241115 305.00 307.20 304.30 307.00 +1.40 330 1,519 -1 Hover/Click
Total Volume and Open Interest 209,213 627,297 +4,679  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241115 44.63 46.30 44.47 45.35 +0.91 75,545 114,429 -8,732 Hover/Click
Jan25 241115 44.66 46.40 44.58 45.49 +0.93 56,961 166,179 -1,816 Hover/Click
Mar25 241115 44.97 46.56 44.79 45.69 +0.91 35,229 120,283 +3,087 Hover/Click
May25 241115 45.12 46.67 44.99 45.84 +0.86 11,288 70,483 -421 Hover/Click
Jul25 241115 45.25 46.72 45.11 45.92 +0.81 7,625 55,788 +937 Hover/Click
Aug25 241115 45.06 46.44 44.89 45.69 +0.80 1,804 9,251 +309 Hover/Click
Sep25 241115 44.73 46.12 44.62 45.44 +0.80 641 8,677 +79 Hover/Click
Oct25 241115 44.40 45.82 44.40 45.18 +0.80 489 4,188 +120 Hover/Click
Dec25 241115 44.47 45.87 44.39 45.23 +0.79 2,176 18,488 -343 Hover/Click
Jan26 241115 45.33 45.83 45.21 45.21 +0.78 46 891 +39 Hover/Click
Total Volume and Open Interest 191,808 569,925 -6,743  
Canola(WCE) Weekly Monthly
Jan25 241115 627.0 652.1 626.4 646.7 +19.1 32,129 127,924 -2,159 Hover/Click
Mar25 241115 641.0 665.5 639.9 660.8 +20.0 18,419 42,452 +569 Hover/Click
May25 241115 650.4 674.2 650.4 669.9 +19.5 9,929 25,309 +1,621 Hover/Click
Jul25 241115 656.6 676.6 656.6 672.9 +17.8 4,187 20,259 -164 Hover/Click
Nov25 241115 632.5 648.0 632.5 645.2 +14.4 2,261 15,197 +946 Hover/Click
Jan26 241115 642.3 648.5 642.3 646.7 +15.9 76 396 +0 Hover/Click
Total Volume and Open Interest 67,001 231,595 +813  
Corn(CBOT) Weekly Monthly
Dec24 241115 418.75 425.00 417.00 424.00 +5.00 292,267 455,774 -23,090 Hover/Click
Mar25 241115 430.00 436.75 429.00 435.25 +4.50 190,127 592,033 +12,693 Hover/Click
May25 241115 438.25 444.00 436.50 442.75 +4.50 45,846 193,578 +3,229 Hover/Click
Jul25 241115 442.00 448.25 440.75 447.00 +4.50 40,298 195,014 +502 Hover/Click
Sep25 241115 432.25 437.25 431.25 435.75 +2.50 14,085 75,494 +323 Hover/Click
Dec25 241115 436.25 441.75 435.50 440.25 +3.00 25,184 147,354 +4,041 Hover/Click
Mar26 241115 448.25 452.50 447.00 451.25 +3.25 412 6,792 +129 Hover/Click
May26 241115 454.50 458.50 453.25 457.25 +3.00 37 805 +14 Hover/Click
Jul26 241115 457.75 462.00 457.00 460.75 +3.00 33 1,441 +16 Hover/Click
Sep26 241115 449.00 450.50 449.00 449.00 +2.50 16 339 +15 Hover/Click
Total Volume and Open Interest 608,412 1,673,971 -2,126  
Wheat(CBOT) Weekly Monthly
Dec24 241115 532.00 541.25 530.50 536.50 +6.25 89,913 117,860 -14,283 Hover/Click
Mar25 241115 550.00 559.00 549.00 554.00 +5.75 87,380 199,655 +13,788 Hover/Click
May25 241115 557.75 567.25 557.75 562.75 +5.25 21,147 58,345 +6,046 Hover/Click
Jul25 241115 565.50 575.00 565.25 570.00 +5.00 11,182 70,303 +986 Hover/Click
Sep25 241115 578.75 588.00 578.50 583.50 +5.50 3,083 11,275 +275 Hover/Click
Dec25 241115 596.50 604.50 595.00 600.25 +5.75 1,820 7,870 +82 Hover/Click
Total Volume and Open Interest 214,673 466,900 +6,936  
Wheat(KCBT) Weekly Monthly
Dec24 241115 533.25 544.50 532.25 540.00 +7.00 38,194 65,368 -8,390 Hover/Click
Mar25 241115 547.75 556.75 545.00 552.25 +5.50 43,784 126,175 +2,565 Hover/Click
May25 241115 555.75 564.75 553.50 560.25 +5.00 9,210 38,338 +1,570 Hover/Click
Jul25 241115 565.75 573.25 562.75 569.00 +4.75 5,284 36,629 +690 Hover/Click
Sep25 241115 578.75 586.00 575.25 582.00 +4.75 1,533 6,323 +406 Hover/Click
Dec25 241115 595.00 601.75 592.00 598.00 +4.50 371 2,219 +203 Hover/Click
Mar26 241115 611.00 615.50 605.25 611.75 +5.00 18 220 -1 Hover/Click
Total Volume and Open Interest 98,395 275,356 -2,957  
Wheat(MGE) Weekly Monthly
Dec24 241115 567.25 578.00 567.25 572.25 +5.75 9,617 22,824 -3,213 Hover/Click
Mar25 241115 587.75 596.25 585.75 591.25 +5.50 12,709 41,660 +4,344 Hover/Click
May25 241115 597.75 606.75 596.00 601.75 +5.75 2,005 8,705 +401 Hover/Click
Jul25 241115 610.50 617.25 607.75 611.75 +5.00 1,504 5,405 +603 Hover/Click
Sep25 241115 622.00 628.00 621.00 622.50 +4.75 690 2,245 +335 Hover/Click
Dec25 241115 643.00 643.00 639.00 639.00 +4.75 202 549 +123 Hover/Click
Total Volume and Open Interest 26,741 81,423 +2,597  
Oats(CBOT) Weekly Monthly
Dec24 241115 353.25 359.25 348.50 356.75 +8.25 745 1,141 -359 Hover/Click
Mar25 241115 363.25 371.75 360.00 368.75 +7.75 338 2,373 +74 Hover/Click
May25 241115 371.00 371.00 371.00 371.00 +7.50 10 182 -4 Hover/Click
Jul25 241115 369.75 369.75 369.75 369.75 +7.75 4 43 +2 Hover/Click
Total Volume and Open Interest 1,097 3,756 -287  
Rough Rice(CBOT) Weekly Monthly
Nov24 241114 14.77 14.77 14.68 14.68 -0.26 12 7 -9 Hover/Click
Jan25 241115 14.61 15.10 14.61 15.05 +0.38 963 10,516 -150 Hover/Click
Mar25 241115 14.89 15.30 14.86 15.24 +0.37 171 1,162 +17 Hover/Click
May25 241115 15.50 15.50 15.45 15.45 +0.35 1 81 +0 Hover/Click
Total Volume and Open Interest 1,135 11,799 -140  
Live Cattle(CME) Weekly Monthly
Dec24 241115 182.685 184.100 182.600 182.950 unch 32,688 70,199 -8,796 Hover/Click
Feb25 241115 184.800 186.500 184.650 185.250 +0.150 33,752 129,279 +3,896 Hover/Click
Apr25 241115 186.550 188.785 186.500 187.400 +0.465 9,510 69,754 +882 Hover/Click
Jun25 241115 181.330 183.785 181.130 182.630 +0.830 5,465 41,059 +37 Hover/Click
Aug25 241115 179.600 182.080 179.600 180.985 +0.835 2,306 19,723 +356 Hover/Click
Oct25 241115 181.000 183.330 181.000 182.380 +0.880 828 7,258 +100 Hover/Click
Total Volume and Open Interest 85,319 343,227 -3,351  
Feeder Cattle(CME) Weekly Monthly
Nov24 241115 248.130 251.850 248.050 251.100 +3.470 2,494 4,207 -361 Hover/Click
Jan25 241115 243.250 248.235 243.130 247.235 +4.035 6,108 24,465 +134 Hover/Click
Mar25 241115 241.600 246.380 241.535 245.650 +3.915 2,616 9,996 -66 Hover/Click
Apr25 241115 242.785 247.130 242.750 246.535 +3.535 1,055 4,182 +78 Hover/Click
May25 241115 243.535 247.450 243.535 246.900 +3.050 714 4,660 +13 Hover/Click
Aug25 241115 249.580 253.000 249.580 252.380 +2.680 360 4,314 +124 Hover/Click
Sep25 241115 248.785 252.150 248.785 251.630 +2.550 29 365 +12 Hover/Click
Total Volume and Open Interest 13,378 52,250 -66  
Lean Hogs(CME) Weekly Monthly
Dec24 241115 80.000 80.600 79.100 79.500 -0.600 32,384 72,506 -5,225 Hover/Click
Feb25 241115 83.480 84.030 82.400 82.900 -0.880 30,290 120,139 +2,570 Hover/Click
Apr25 241115 87.950 87.950 86.650 86.900 -1.230 11,066 72,506 +912 Hover/Click
May25 241115 90.700 91.000 89.830 90.130 -1.270 127 4,315 +37  
Jun25 241115 98.250 98.530 96.780 97.130 -1.500 6,891 34,618 +274 Hover/Click
Jul25 241115 98.730 98.800 97.050 97.530 -1.470 3,411 22,446 +312 Hover/Click
Aug25 241115 97.250 97.400 95.500 96.130 -1.300 1,549 12,063 +146 Hover/Click
Oct25 241115 80.650 80.650 79.280 80.080 -0.750 506 7,535 +131 Hover/Click
Total Volume and Open Interest 86,288 347,218 -829  
Class III Milk(CME) Weekly Monthly
Nov24 241115 19.85 19.95 19.85 19.92 +0.02 186 3,568 -44 Hover/Click
Dec24 241115 18.36 18.89 18.15 18.76 +0.32 993 6,061 +238 Hover/Click
Jan25 241115 18.58 19.09 18.50 18.96 +0.31 830 4,030 +318 Hover/Click
Feb25 241115 18.83 19.07 18.65 19.05 +0.20 353 2,152 +147 Hover/Click
Mar25 241115 18.80 19.14 18.75 19.12 +0.20 133 1,888 +81 Hover/Click
Apr25 241115 18.57 18.72 18.42 18.71 +0.14 57 1,282 +24 Hover/Click
May25 241115 18.47 18.60 18.34 18.59 +0.04 12 1,152 +9 Hover/Click
Jun25 241115 18.46 18.56 18.43 18.55 -0.01 18 1,010 +7 Hover/Click
Jul25 241115 18.45 18.50 18.35 18.50 unch 7 699 -2 Hover/Click
Aug25 241115 18.50 18.55 18.38 18.55 unch 6 631 -5 Hover/Click
Sep25 241115 18.54 18.58 18.54 18.57 -0.08 12 563 -5 Hover/Click
Oct25 241115 18.64 18.64 18.64 18.64 -0.18 1 562 +0 Hover/Click
Nov25 241115 18.75 18.75 18.56 18.62 -0.18 1 568 +0 Hover/Click
Total Volume and Open Interest 2,609 24,656 +768  
Cocoa(ICE) Weekly Monthly
Dec24 241115 8796 8890 8550 8607 -79 4,125 5,607 -1,331 Hover/Click
Mar25 241115 8687 8783 8431 8504 -2 17,923 61,743 +1,902 Hover/Click
May25 241115 8174 8267 8010 8086 +77 5,387 29,433 +51 Hover/Click
Jul25 241115 7691 7785 7585 7647 +112 4,472 15,159 +478 Hover/Click
Sep25 241115 7112 7221 7057 7124 +150 3,169 7,854 +386 Hover/Click
Dec25 241115 6335 6512 6325 6452 +172 3,039 7,496 +2,109 Hover/Click
Mar26 241115 5773 5964 5762 5898 +142 271 605 +87 Hover/Click
Total Volume and Open Interest 38,444 127,983 +3,688  
Coffee "C"(ICE) Weekly Monthly
Dec24 241115 274.95 283.90 274.95 281.80 +2.85 9,891 14,460 -4,285 Hover/Click
Mar25 241115 275.40 285.60 275.40 283.30 +3.90 35,229 103,519 +3,439 Hover/Click
May25 241115 273.95 283.50 273.50 281.45 +3.70 13,435 40,412 +29 Hover/Click
Jul25 241115 269.65 279.80 269.65 278.05 +3.55 4,652 20,388 +276 Hover/Click
Sep25 241115 265.35 275.55 265.35 274.00 +3.55 3,069 10,971 +108 Hover/Click
Dec25 241115 259.75 269.00 259.75 267.50 +3.70 1,363 11,963 +240 Hover/Click
Total Volume and Open Interest 68,134 204,622 -65  
Orange Juice(ICE) Weekly Monthly
Jan25 241115 484.05 484.05 472.35 480.25 -5.70 704 7,598 +68 Hover/Click
Mar25 241115 466.95 466.95 459.55 464.40 -5.35 324 1,995 +166 Hover/Click
May25 241115 453.65 453.65 453.65 453.65 -4.60 12 426 +8 Hover/Click
Jul25 241115 442.60 442.60 442.60 442.60 -5.45 0 50 +0 Hover/Click
Sep25 241115 436.05 436.05 436.05 436.05 -2.10       Hover/Click
Nov25 241115 428.55 428.55 428.55 428.55 -2.10       Hover/Click
Total Volume and Open Interest 1,040 10,070 +242  
Sugar #11(ICE) Weekly Monthly
Mar25 241115 21.56 21.92 21.42 21.58 +0.02 58,915 349,555 +3,384 Hover/Click
May25 241115 20.05 20.39 19.94 20.10 +0.04 18,822 180,060 +1,103 Hover/Click
Jul25 241115 19.28 19.58 19.18 19.36 +0.07 14,403 141,351 +489 Hover/Click
Oct25 241115 19.10 19.39 19.00 19.22 +0.12 9,170 76,766 -29 Hover/Click
Mar26 241115 19.27 19.51 19.16 19.39 +0.14 4,531 43,854 +455 Hover/Click
May26 241115 18.25 18.50 18.18 18.39 +0.13 2,506 27,719 +278 Hover/Click
Jul26 241115 17.79 18.05 17.77 17.96 +0.14 1,763 19,190 -3 Hover/Click
Oct26 241115 17.80 18.01 17.77 17.94 +0.15 1,145 13,698 +195 Hover/Click
Mar27 241115 18.06 18.26 18.06 18.20 +0.16 372 6,859 +0 Hover/Click
Total Volume and Open Interest 112,135 866,837 +6,096  
London Cocoa(LCE) Weekly Monthly
Dec24 241115 7087 7269 6999 7106 +89 6,443 34,668 +935 Hover/Click
Mar25 241115 6829 6999 6780 6862 +93 13,100 67,038 +902 Hover/Click
May25 241115 6298 6521 6292 6391 +145 7,003 30,684 -454 Hover/Click
Jul25 241115 5842 6071 5823 5955 +167 6,482 22,542 +887 Hover/Click
Sep25 241115 5346 5549 5307 5454 +180 5,364 12,663 +608 Hover/Click
Dec25 241115 4740 4880 4686 4831 +149 2,457 14,910 +103 Hover/Click
Mar26 241115 4308 4477 4308 4458 +155 354 1,469 -30 Hover/Click
Total Volume and Open Interest 41,277 184,633 +2,942  
London Sugar(LCE) Weekly Monthly
Dec24 241115 545.90 548.50 539.90 545.20 -0.10 2,504 4,410 -1,253 Hover/Click
Mar25 241115 558.50 563.20 553.70 555.00 -1.80 12,413 66,675 -867 Hover/Click
May25 241115 550.90 557.40 547.30 550.80 +0.40 4,634 24,183 -107 Hover/Click
Aug25 241115 536.80 542.90 532.90 537.70 +1.70 2,170 11,262 +82 Hover/Click
Oct25 241115 524.70 530.30 521.00 526.70 +2.40 558 5,232 +197 Hover/Click
Total Volume and Open Interest 22,387 117,264 -1,925  
Cotton(ICE) Weekly Monthly
Dec24 241115 68.35 68.37 66.65 66.80 -1.52 15,821 33,126 -7,446 Hover/Click
Mar25 241115 70.57 70.65 68.83 68.91 -1.65 32,867 122,897 +5,018 Hover/Click
May25 241115 71.86 71.89 70.18 70.28 -1.58 7,968 35,433 +1,442 Hover/Click
Jul25 241115 73.06 73.06 71.42 71.51 -1.55 3,936 30,012 +42 Hover/Click
Oct25 241115 72.13 72.13 70.94 70.94 -1.42 1 42 +1 Hover/Click
Dec25 241115 71.51 71.68 70.43 70.56 -1.07 1,493 24,763 -110 Hover/Click
Total Volume and Open Interest 62,101 247,434 -1,058  
Crude Oil(NYM) Weekly Monthly
Dec24 241115 68.62 68.69 66.82 67.02 -1.68 232,270 116,040 -24,653 Hover/Click
Jan25 241115 68.45 68.51 66.71 66.92 -1.61 176,094 330,611 +18,375 Hover/Click
Feb25 241115 68.14 68.26 66.52 66.72 -1.54 71,027 154,195 +7,602 Hover/Click
Mar25 241115 67.92 68.04 66.37 66.55 -1.48 55,355 142,986 +1,810 Hover/Click
Apr25 241115 67.76 67.88 66.25 66.43 -1.41 24,150 79,852 -331 Hover/Click
May25 241115 67.61 67.73 66.16 66.33 -1.39 13,326 66,672 +2,118 Hover/Click
Jun25 241115 67.42 67.57 66.05 66.21 -1.35 62,900 158,335 +785 Hover/Click
Jul25 241115 66.98 67.39 65.92 66.06 -1.32 9,601 58,177 +308 Hover/Click
Aug25 241115 66.79 67.09 65.79 65.89 -1.30 9,189 38,258 +152 Hover/Click
Sep25 241115 66.78 67.00 65.59 65.72 -1.26 16,103 74,900 -300 Hover/Click
Oct25 241115 66.48 66.80 65.44 65.54 -1.25 2,907 37,869 +357 Hover/Click
Nov25 241115 65.98 66.59 65.28 65.38 -1.23 2,353 29,900 +597 Hover/Click
Dec25 241115 66.32 66.46 65.13 65.22 -1.22 62,599 163,513 +957 Hover/Click
Jan26 241115 65.04 65.04 65.04 65.04 -1.19 957 26,147 +399 Hover/Click
Feb26 241115 64.87 64.87 64.87 64.87 -1.17 983 14,171 +171 Hover/Click
Mar26 241115 64.73 64.73 64.73 64.73 -1.15 2,735 21,775 +595 Hover/Click
Total Volume and Open Interest 797,500 1,806,064 +17,658  
e-miNY Crude Oil(NYM)
Dec24 241115 68.300 68.675 66.825 67.025 -1.675 4,506 2,590 -136  
Jan25 241115 68.400 68.500 66.725 66.925 -1.600 1,400 835 +154  
Feb25 241115 68.175 68.250 66.550 66.725 -1.525 40 184 +2  
Mar25 241115 67.775 67.775 66.550 66.550 -1.475 24 90 +2  
Apr25 241115 67.000 67.875 66.425 66.425 -1.425 9 10 -1  
May25 241115 67.425 67.700 66.325 66.325 -1.400 9 12 +4  
Jun25 241115 66.725 67.100 66.200 66.200 -1.350 2 21 -2  
Jul25 241115 66.050 66.050 66.050 66.050 -1.325 0 2 +0  
Aug25 241115 65.900 65.900 65.900 65.900 -1.300 0 6 +0  
Sep25 241115 66.250 66.625 65.700 65.725 -1.275 9 11 -1  
Total Volume and Open Interest 6,003 3,845 +26  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241115 221.04 221.92 216.92 217.09 -4.14 46,163 93,948 -2,821 Hover/Click
Jan25 241115 221.92 222.87 217.99 218.18 -4.02 46,983 94,430 +1,455 Hover/Click
Feb25 241115 222.38 223.20 218.50 218.67 -3.94 24,652 61,157 +2,405 Hover/Click
Mar25 241115 221.50 222.39 217.76 217.95 -3.83 15,299 45,220 +367 Hover/Click
Apr25 241115 220.27 221.15 216.68 216.83 -3.69 6,986 21,424 +490 Hover/Click
May25 241115 219.24 220.38 216.02 216.19 -3.57 3,867 15,143 +139 Hover/Click
Jun25 241115 219.13 219.97 215.69 215.84 -3.52 8,910 34,781 +121 Hover/Click
Jul25 241115 219.21 220.24 216.07 216.20 -3.48 2,200 7,272 -252 Hover/Click
Aug25 241115 219.73 220.78 216.59 216.79 -3.44 1,987 6,091 +179 Hover/Click
Sep25 241115 218.41 221.53 217.69 217.69 -3.41 1,469 8,268 +179 Hover/Click
Oct25 241115 221.35 221.72 218.57 218.67 -3.35 845 2,874 +84 Hover/Click
Nov25 241115 222.21 222.68 219.41 219.41 -3.30 634 3,628 +144 Hover/Click
Dec25 241115 222.95 223.89 219.88 220.01 -3.23 1,551 17,185 +331 Hover/Click
Jan26 241115 223.80 223.80 220.71 220.71 -3.15 88 2,818 +8 Hover/Click
Total Volume and Open Interest 161,954 424,358 +2,920  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241115 197.78 199.35 194.60 194.93 -3.24 57,374 81,492 -9,279 Hover/Click
Jan25 241115 194.71 196.41 191.79 192.14 -3.09 63,271 121,191 +1,609 Hover/Click
Feb25 241115 195.13 196.59 192.29 192.57 -2.98 24,888 43,747 +674 Hover/Click
Mar25 241115 196.86 198.27 194.12 194.36 -3.00 17,394 35,635 +67 Hover/Click
Apr25 241115 215.31 216.61 212.58 212.82 -2.89 6,971 17,958 -524 Hover/Click
May25 241115 215.54 216.76 212.81 213.14 -2.79 4,474 21,467 +436 Hover/Click
Jun25 241115 214.29 215.50 211.62 211.89 -2.73 5,424 22,179 +356 Hover/Click
Jul25 241115 209.97 213.00 209.66 209.88 -2.67 1,812 8,946 -257 Hover/Click
Aug25 241115 207.95 210.67 207.21 207.31 -2.59 1,231 4,634 +46 Hover/Click
Sep25 241115 205.56 207.37 203.96 204.05 -2.48 1,125 5,953 +125 Hover/Click
Total Volume and Open Interest 185,887 375,052 -6,613  
e-miNY RBOB Gasoline(NYM)
Dec24 241115 194.93 194.93 194.93 194.93 -3.24 0 1 +0  
Jan25 241115 192.14 192.14 192.14 192.14 -3.09 0 1 +0  
Feb25 241115 192.57 192.57 192.57 192.57 -2.98        
Mar25 241115 194.36 194.36 194.36 194.36 -3.00        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec24 241115 2.765 2.843 2.688 2.823 +0.038 209,678 129,076 -17,029 Hover/Click
Jan25 241115 3.037 3.113 2.975 3.096 +0.042 149,361 347,310 +1,649 Hover/Click
Feb25 241115 2.930 2.984 2.866 2.966 +0.031 53,372 135,668 +181 Hover/Click
Mar25 241115 2.706 2.732 2.643 2.718 +0.011 46,267 261,059 -260 Hover/Click
Apr25 241115 2.688 2.710 2.627 2.699 +0.015 36,015 106,385 +781 Hover/Click
May25 241115 2.782 2.806 2.726 2.797 +0.014 24,264 84,170 +1,647 Hover/Click
Jun25 241115 2.943 2.967 2.889 2.956 +0.014 10,629 43,180 +352 Hover/Click
Jul25 241115 3.104 3.132 3.064 3.122 +0.014 7,957 47,218 +253 Hover/Click
Aug25 241115 3.141 3.172 3.105 3.162 +0.018 4,560 27,742 -83 Hover/Click
Sep25 241115 3.117 3.147 3.084 3.140 +0.021 5,326 24,337 +449 Hover/Click
Oct25 241115 3.201 3.227 3.161 3.220 +0.018 17,156 107,219 +310 Hover/Click
Nov25 241115 3.464 3.493 3.437 3.478 +0.010 4,892 30,766 +496 Hover/Click
Dec25 241115 3.895 3.915 3.870 3.902 +0.005 3,589 34,927 +88 Hover/Click
Jan26 241115 4.124 4.151 4.104 4.140 +0.010 9,237 91,565 +1,351 Hover/Click
Feb26 241115 3.932 3.957 3.914 3.945 +0.008 6,036 16,190 +1,912 Hover/Click
Mar26 241115 3.500 3.529 3.485 3.518 +0.022 4,980 34,522 +333 Hover/Click
Total Volume and Open Interest 600,365 1,739,369 -7,135  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241115 72.28 72.49 70.83 71.04 -1.52 264,408 375,705 -12,669 Hover/Click
Feb25 241115 71.99 72.20 70.58 70.78 -1.46 195,654 422,654 -1,452 Hover/Click
Mar25 241115 71.71 71.95 70.38 70.57 -1.42 124,437 249,538 +5,517 Hover/Click
Apr25 241115 71.54 71.77 70.25 70.43 -1.38 40,707 103,940 +1,075 Hover/Click
May25 241115 71.47 71.62 70.14 70.31 -1.35 22,873 94,066 +96 Hover/Click
Jun25 241115 71.29 71.49 70.03 70.19 -1.33 67,821 200,795 +3,514 Hover/Click
Jul25 241115 71.16 71.32 69.91 70.06 -1.31 9,898 68,362 -233 Hover/Click
Aug25 241115 71.00 71.17 69.79 69.92 -1.30 8,101 50,353 -222 Hover/Click
Sep25 241115 70.86 70.99 69.65 69.77 -1.28 14,119 82,711 +769 Hover/Click
Oct25 241115 70.57 70.84 69.51 69.62 -1.26 3,494 47,351 +354 Hover/Click
Nov25 241115 70.43 70.68 69.37 69.47 -1.24 3,717 39,526 +218 Hover/Click
Dec25 241115 70.37 70.56 69.23 69.34 -1.21 55,521 197,503 +9 Hover/Click
Jan26 241115 69.80 69.87 69.19 69.19 -1.19 2,558 28,962 +1,034 Hover/Click
Feb26 241115 69.04 69.04 69.04 69.04 -1.17 1,491 29,114 +117 Hover/Click
Total Volume and Open Interest 861,352 2,382,037 +4,088  
Gas Oil(ICE) Weekly Monthly
Dec24 241115 670.50 673.25 659.75 671.00 -3.00 157,846 247,632 -15,230 Hover/Click
Jan25 241115 666.00 668.50 655.50 666.50 -2.50 162,038 173,274 +6,570 Hover/Click
Feb25 241115 664.25 667.25 654.50 665.25 -2.00 80,342 91,654 +7,381 Hover/Click
Mar25 241115 664.00 667.00 654.50 665.00 -2.00 50,984 82,884 +1,232 Hover/Click
Apr25 241115 662.50 664.75 652.75 663.00 -2.00 17,178 44,967 +775 Hover/Click
May25 241115 661.00 662.50 651.00 661.50 -1.75 11,629 41,800 +1,392 Hover/Click
Jun25 241115 659.75 661.50 649.75 660.00 -1.75 31,146 73,912 +328 Hover/Click
Jul25 241115 655.75 660.75 649.75 660.00 -1.75 4,169 25,593 +116 Hover/Click
Aug25 241115 656.25 661.25 650.25 660.50 -1.75 1,684 22,316 +387 Hover/Click
Sep25 241115 658.75 662.00 651.25 661.25 -1.50 5,214 28,653 +740 Hover/Click
Total Volume and Open Interest 545,781 969,809 +3,717  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241115 68.52 68.68 66.83 67.02 -1.68 40,993 48,523 -4,859 Hover/Click
Jan25 241115 68.32 68.51 66.73 66.92 -1.61 64,026 94,081 +3,289 Hover/Click
Feb25 241115 67.89 68.23 66.54 66.72 -1.54 38,345 54,920 +64 Hover/Click
Mar25 241115 67.64 68.00 66.38 66.55 -1.48 36,181 61,987 +1,467 Hover/Click
Apr25 241115 67.49 67.80 66.26 66.43 -1.42 17,633 23,286 -386 Hover/Click
May25 241115 67.35 67.64 66.17 66.33 -1.39 11,683 25,541 +1,642 Hover/Click
Jun25 241115 67.28 67.53 66.06 66.21 -1.35 17,202 70,836 +454 Hover/Click
Jul25 241115 66.62 67.18 66.06 66.06 -1.32 783 19,112 +11 Hover/Click
Aug25 241115 66.66 66.66 65.89 65.89 -1.30 1,047 19,921 +188 Hover/Click
Sep25 241115 66.83 66.83 65.72 65.72 -1.27 2,029 37,377 -261 Hover/Click
Oct25 241115 65.54 65.54 65.54 65.54 -1.25 212 16,188 +61 Hover/Click
Nov25 241115 66.29 66.46 65.38 65.38 -1.23 279 15,430 +131 Hover/Click
Dec25 241115 65.56 66.31 65.22 65.22 -1.22 9,793 88,346 +149 Hover/Click
Jan26 241115 65.04 65.04 65.04 65.04 -1.20 122 4,420 +100 Hover/Click
Feb26 241115 64.87 64.87 64.87 64.87 -1.17 1 2,360 +0 Hover/Click
Mar26 241115 64.73 64.73 64.73 64.73 -1.15 344 3,402 -142 Hover/Click
Total Volume and Open Interest 249,235 701,505 +6,320  
US Dollar Index(ICE) Weekly Monthly
Dec24 241115 106.820 106.855 106.255 106.615 +0.017 22,654 35,510 +126 Hover/Click
Mar25 241115 106.490 106.490 105.940 106.255 +0.002 220 745 +30 Hover/Click
Jun25 241115 105.945 105.945 105.945 105.945 +0.003       Hover/Click
Total Volume and Open Interest 22,874 36,265 +156  
Australian Dollar(CME) Weekly Monthly
Dec24 241115 64.54 64.84 64.45 64.57 -0.15 109,354 175,995 +1,577 Hover/Click
Mar25 241115 64.56 64.85 64.48 64.60 -0.14 452 1,600 +190 Hover/Click
Jun25 241115 64.55 64.78 64.48 64.59 -0.13 7 359 +0 Hover/Click
Total Volume and Open Interest 109,964 178,226 +1,774  
British Pound(CME) Weekly Monthly
Dec24 241115 126.67 126.96 125.97 126.11 -0.76 138,974 213,335 -1,588 Hover/Click
Mar25 241115 126.66 126.91 125.94 126.07 -0.74 1,520 5,158 +1,305 Hover/Click
Jun25 241115 126.12 126.12 126.02 126.02 -0.74 1 200 +0 Hover/Click
Total Volume and Open Interest 140,801 219,264 -216  
Canadian Dollar(CME) Weekly Monthly
Dec24 241115 71.19 71.33 70.96 71.03 -0.29 109,638 345,721 +8,448 Hover/Click
Mar25 241115 71.43 71.57 71.21 71.27 -0.29 4,206 7,181 +462 Hover/Click
Jun25 241115 71.75 71.75 71.51 71.51 -0.29 371 2,992 +108 Hover/Click
Sep25 241115 71.75 71.86 71.73 71.73 -0.29 4 276 +4 Hover/Click
Total Volume and Open Interest 114,352 356,556 +9,016  
Japanese Yen(CME) Weekly Monthly
Dec24 241115 64.22 65.24 64.03 65.08 +0.70 109,259 256,285 +4,618 Hover/Click
Mar25 241115 64.96 65.97 64.77 65.83 +0.72 414 2,729 +32 Hover/Click
Jun25 241115 65.47 66.61 65.47 66.50 +0.73 11 1,057 +5 Hover/Click
Total Volume and Open Interest 109,849 260,814 +4,596  
Swiss Franc(CME) Weekly Monthly
Dec24 241115 112.66 113.23 112.62 113.02 +0.13 31,180 79,293 +1,462 Hover/Click
Mar25 241115 113.83 114.39 113.80 114.20 +0.14 64 277 +10 Hover/Click
Jun25 241115 115.36 115.54 115.01 115.36 +0.13 0 96 +0 Hover/Click
Total Volume and Open Interest 31,245 79,672 +1,472  
EuroFX(CME) Weekly Monthly
Dec24 241115 105.43 106.06 105.29 105.50 -0.10 291,921 620,758 +3,454 Hover/Click
Mar25 241115 105.90 106.52 105.76 105.97 -0.10 4,014 14,275 +1,455 Hover/Click
Jun25 241115 106.81 107.03 106.43 106.53 -0.10 47 2,288 +0 Hover/Click
Total Volume and Open Interest 298,028 645,588 +4,496  
Mexican Peso(CME) Weekly Monthly
Dec24 241115 487.25 489.75 485.13 488.38 +1.38 52,189 143,507 -673 Hover/Click
Mar25 241115 478.88 482.50 478.38 481.38 +1.50 925 1,662 +40 Hover/Click
Total Volume and Open Interest 53,114 145,196 -633  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241115 58.4900 58.8300 58.4200 58.6100 -0.0600 42,374 68,457 +2,944 Hover/Click
Mar25 241115 58.5400 58.8800 58.5000 58.6800 -0.0600 14 71 +4 Hover/Click
Total Volume and Open Interest 42,388 68,529 +2,948  
Brazilian Real(CME) Weekly Monthly
Dec24 241115 172.20 172.95 172.10 172.55 -0.10 19,037 73,848 +2,837 Hover/Click
Jan25 241115 171.95 172.30 171.00 171.95 -0.10 223 5,990 +29  
Feb25 241115 170.95 170.95 170.95 170.95 -0.35 2 9 +0  
Mar25 241115 170.20 170.20 170.20 170.20 -0.35       Hover/Click
Total Volume and Open Interest 19,262 79,847 +2,866  
Bitcoin RR(CME) Weekly Monthly
Nov24 241115 87970 92355 87005 91985 +4065 12,045 22,838 -1,214 Hover/Click
Dec24 241115 88460 93130 87790 92775 +4095 2,886 13,534 +569 Hover/Click
Jan25 241115 89715 93975 88630 93610 +4115 247 1,037 +68 Hover/Click
Feb25 241115 94295 94600 89305 94295 +4110 0 403 +0 Hover/Click
Mar25 241115 94535 95270 90065 94915 +4115 0 96 +0 Hover/Click
Total Volume and Open Interest 15,178 37,920 -577  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241115 116~120 116~210 115~110 116~100 -0~080 595,796 1,857,838 -7,257 Hover/Click
Mar25 241115 116~170 116~250 115~160 116~150 -0~080 44,698 141,763 +35,385 Hover/Click
Jun25 241115 116~160 116~160 115~290 116~160 -0~080 0 294 +0 Hover/Click
Total Volume and Open Interest 640,494 1,999,895 +28,128  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241115 109~115 109~235 108~300 109~170 -0~005 2,313,406 4,541,660 +9,638 Hover/Click
Mar25 241115 109~160 109~280 109~025 109~220 unch 71,409 133,178 +24,743 Hover/Click
Jun25 241115 109~260 109~295 109~120 109~260 unch 5 32 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241115 106~142 106~230 106~064 106~186 -0~004 1,639,412 6,363,895 +3,362 Hover/Click
Mar25 241115 106~200 106~290 106~122 106~246 -0~004 105,924 195,673 +35,758 Hover/Click
Jun25 241115 106~266 106~266 106~266 106~266 -0~004       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241115 102~184 102~226 102~164 102~207 -0~006 1,138,352 4,539,792 -5,075 Hover/Click
Mar25 241115 102~251 102~295 102~226 102~275 -0~004 37,323 92,949 +20,131 Hover/Click
Jun25 241115 102~315 102~315 102~315 102~315 -0~004 0 1 +0 Hover/Click
Total Volume and Open Interest 1,175,675 4,632,742 +15,056  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241115 95.390 95.395 95.380 95.390 unch 63,255 336,284 -6,068  
Mar25 241115 95.610 95.645 95.605 95.635 +0.015 73,318 308,453 +1,754  
Jun25 241115 95.775 95.815 95.765 95.805 +0.025 71,832 282,859 +2,609  
Sep25 241115 95.880 95.925 95.860 95.910 +0.030 61,170 251,183 +5,183  
Dec25 241115 95.930 95.985 95.915 95.970 +0.030 84,742 363,496 +5,274  
Mar26 241115 95.960 96.005 95.930 95.990 +0.030 63,014 163,890 -4,564  
Jun26 241115 95.970 96.015 95.945 96.005 +0.035 61,219 139,171 -1,014  
Sep26 241115 95.985 96.030 95.960 96.020 +0.040 47,662 105,685 -1,925  
Dec26 241115 96.010 96.060 95.990 96.045 +0.040 35,524 107,564 +3,091  
Mar27 241115 96.035 96.085 96.015 96.070 +0.045 24,475 67,206 -458  
Jun27 241115 96.055 96.110 96.040 96.095 +0.045 11,916 55,593 +270  
Sep27 241115 96.075 96.130 96.055 96.110 +0.045 11,319 57,848 -2  
Dec27 241115 96.080 96.140 96.070 96.120 +0.040 7,952 53,598 -788  
Mar28 241115 96.105 96.150 96.080 96.130 +0.040 5,000 29,091 +214  
Jun28 241115 96.095 96.155 96.090 96.135 +0.040 5,400 25,812 -150  
Sep28 241115 96.115 96.160 96.095 96.140 +0.040 3,592 12,353 -115  
Dec28 241115 96.100 96.155 96.090 96.135 +0.040 1,851 7,409 +199  
Mar29 241115 96.110 96.145 96.085 96.125 +0.035 1,094 7,862 -1  
Total Volume and Open Interest 635,393 2,758,751 +3,472  
Ultra T-Bond(CBOT)
Dec24 241115 123~01 123~04 121~19 122~21 -0~13 405,062 1,752,702 -10,719  
Mar25 241115 122~31 123~06 121~22 122~24 -0~12 5,854 50,355 +2,327  
Jun25 241115 123~30 123~30 123~30 123~30 -0~12        
Total Volume and Open Interest 410,916 1,803,057 -8,392  
Ultra 10-Yr T-Note(CBOT)
Dec24 241115 112~090 112~205 111~230 112~130 -0~020 599,812 2,204,762 +12,537  
Mar25 241115 112~170 112~290 111~305 112~215 -0~020 13,416 9,755 +6,341  
Jun25 241115 113~005 113~005 113~005 113~005 -0~020        
Total Volume and Open Interest 613,228 2,214,517 +18,878  
30 Day Federal Funds(CBOT)
Nov24 241115 95.360 95.363 95.360 95.363 unch 42,708 479,260 -12,688  
Dec24 241115 95.490 95.495 95.480 95.485 -0.020 49,861 283,727 +761  
Jan25 241115 95.580 95.600 95.560 95.580 -0.035 250,655 350,441 +19,063  
Feb25 241115 95.650 95.680 95.630 95.655 -0.035 127,267 169,327 -5,534  
Mar25 241115 95.700 95.735 95.685 95.710 -0.035 20,517 66,580 -1,139  
Apr25 241115 95.785 95.825 95.765 95.800 -0.035 70,689 101,149 +2,644  
Total Volume and Open Interest 634,156 1,631,378 +11,370  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241115 142.91 143.00 142.72 142.84 -0.12 3,258 8,076 +712 Hover/Click
Mar25 241115 142.18 142.18 142.18 142.18 -0.12 0 7 +0 Hover/Click
Jun25 241115 141.62 141.62 141.62 141.62 -0.12       Hover/Click
Total Volume and Open Interest 3,258 8,083 +712  
Euro-Buxl(EUREX)
Dec24 241115 133.10 133.82 132.42 133.12 +0.22 118,105 209,124 +1,700  
Mar25 241115 132.72 133.58 132.50 133.10 +0.22 1,838 3,753 +1,692  
Jun25 241115 132.96 132.96 132.96 132.96 +0.28        
Total Volume and Open Interest 119,943 212,877 +3,392  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241115 132.08 132.46 131.79 132.20 +0.06 1,077,864 1,521,293 -21,142 Hover/Click
Mar25 241115 133.50 133.90 133.25 133.67 +0.07 2,634 7,332 -1,180 Hover/Click
Jun25 241115 132.91 132.91 132.91 132.91 +0.10       Hover/Click
Total Volume and Open Interest 1,080,498 1,528,625 -22,322  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241115 118.59 118.75 118.37 118.61 -0.04 767,773 1,409,720 +1,554 Hover/Click
Mar25 241115 117.88 117.98 117.80 117.92 -0.03 778 4,202 +641 Hover/Click
Jun25 241115 119.88 119.88 119.88 119.88 +0.01       Hover/Click
Total Volume and Open Interest 768,551 1,413,922 +2,195  
Euro-Schatz(EUREX)
Dec24 241115 106.82 106.86 106.72 106.81 -0.04 674,451 2,438,630 +44,598  
Mar25 241115 107.06 107.07 107.06 107.07 -0.03 1,837 13,842 +1,815  
Jun25 241115 107.87 107.87 107.87 107.87 -0.03        
Total Volume and Open Interest 676,288 2,452,472 +46,413  
3-Mth Euribor(EUREX)
Dec24 241115 97.215 97.215 97.200 97.205 -0.015 2,159 23,418 -104  
Mar25 241115 97.815 97.820 97.790 97.805 -0.025 6,180 18,549 +51  
Jun25 241115 98.055 98.065 98.020 98.050 -0.020 14,549 11,370 -88  
Total Volume and Open Interest 83,824 130,993 -493  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241115 93~19 94~00 93~10 93~24 +0~05 196,691 851,958 -2,543 Hover/Click
Mar25 241115 93~29 93~30 93~21 93~26 +0~06 873 930 +847 Hover/Click
Total Volume and Open Interest 197,564 852,888 -1,696  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241115 97.215 97.220 97.200 97.205 -0.010 243,454 721,322 +23,938  
Mar25 241115 97.810 97.825 97.785 97.810 -0.020 207,096 631,448 -4,891  
Jun25 241115 98.050 98.070 98.015 98.050 -0.020 180,767 601,348 +11,879  
Total Volume and Open Interest 1,726,583 4,932,943 +72,665  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241115 95.60 95.60 95.59 95.60 unch 34,563 280,047 +4,496  
Mar25 241115 95.65 95.68 95.64 95.67 +0.02 52,450 299,836 +6,584  
Jun25 241115 95.77 95.83 95.76 95.80 +0.03 39,239 186,996 +4,868  
Sep25 241115 95.87 95.93 95.86 95.91 +0.04 32,662 197,586 +1,211  
Dec25 241115 95.95 96.02 95.95 95.99 +0.03 34,135 183,526 -3,664  
Mar26 241115 96.01 96.07 96.00 96.04 +0.03 15,285 143,653 +1,423  
Jun26 241115 96.01 96.08 96.00 96.04 +0.03 14,386 86,004 -2,018  
Sep26 241115 95.99 96.05 95.98 96.03 +0.04 5,713 49,336 +1,327  
Dec26 241115 95.95 95.99 95.95 95.99 +0.04 191 9,562 +0  
Mar27 241115 95.90 95.94 95.90 95.94 +0.04 3 2,846 +0  
Total Volume and Open Interest 228,676 1,440,776 +14,247  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241115 95.30 95.38 95.30 95.35 +0.06 218,895 1,096,745 +2,278  
Mar25 241115 95.35 95.35 95.35 95.35 +0.06        
Total Volume and Open Interest 218,895 1,096,745 +2,278  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241115 95.79 95.86 95.79 95.83 +0.04 247,378 887,049 +5,725  
Mar25 241115 95.83 95.83 95.83 95.83 +0.04        
Total Volume and Open Interest 247,378 887,049 +5,725  
Gold(CMX) Weekly Monthly
Dec24 241115 2570.4 2580.8 2558.9 2570.1 -2.8 266,162 252,381 -13,816 Hover/Click
Feb25 241115 2594.0 2604.0 2583.7 2593.6 -2.8 38,521 205,705 +5,579 Hover/Click
Apr25 241115 2615.5 2624.5 2604.6 2613.4 -2.9 2,933 35,208 +340 Hover/Click
Jun25 241115 2636.3 2644.2 2625.0 2633.9 -2.9 5,369 26,409 +1,997 Hover/Click
Aug25 241115 2655.0 2658.0 2649.0 2652.9 -2.9 581 6,225 +263 Hover/Click
Oct25 241115 2674.2 2682.5 2666.3 2671.7 -2.8 222 1,036 +64 Hover/Click
Dec25 241115 2694.8 2699.0 2685.9 2690.8 -2.8 300 7,319 +127 Hover/Click
Feb26 241115 2710.5 2710.5 2710.5 2710.5 -2.8 16 51 +1 Hover/Click
Apr26 241115 2728.7 2728.7 2728.7 2728.7 -2.8 18 34 +3 Hover/Click
Jun26 241115 2747.9 2747.9 2747.9 2747.9 -2.8 1 205 +1 Hover/Click
Aug26 241115 2769.5 2769.5 2769.5 2769.5 -2.8       Hover/Click
Total Volume and Open Interest 314,507 535,891 -5,352  
Silver(CMX) Weekly Monthly
Dec24 241115 3053.0 3090.0 3026.0 3043.2 -13.7 77,001 66,390 -5,986 Hover/Click
Mar25 241115 3097.0 3131.5 3069.0 3085.5 -13.6 10,617 63,181 +3,400 Hover/Click
May25 241115 3117.5 3156.0 3103.5 3112.3 -13.7 816 7,763 +57 Hover/Click
Jul25 241115 3154.5 3183.0 3130.5 3139.2 -14.4 380 4,713 +129 Hover/Click
Sep25 241115 3200.0 3200.0 3155.0 3165.0 -14.8 124 735 +21 Hover/Click
Dec25 241115 3235.0 3235.0 3189.0 3202.4 -15.1 84 883 +9 Hover/Click
Mar26 241115 3241.2 3241.2 3241.2 3241.2 -15.1 0 10 +0 Hover/Click
Total Volume and Open Interest 89,605 144,947 -2,280  
Platinum(NYMEX) Weekly Monthly
Jan25 241115 944.4 956.9 938.4 945.1 +1.1 25,614 77,865 +238 Hover/Click
Apr25 241115 950.7 965.1 947.5 954.0 +1.2 966 11,168 +171 Hover/Click
Jul25 241115 957.2 972.0 954.6 961.4 +1.2 141 967 +13 Hover/Click
Oct25 241115 969.8 979.0 964.3 968.4 +1.1 57 108 -1 Hover/Click
Total Volume and Open Interest 26,870 90,329 +416  
Palladium(NYMEX) Weekly Monthly
Dec24 241115 940.00 965.00 934.00 943.30 +17.60 7,426 12,058 +282 Hover/Click
Mar25 241115 949.00 978.50 949.00 955.00 +17.70 1,903 7,503 +386 Hover/Click
Jun25 241115 981.00 990.50 957.50 960.20 +16.00 31 99 +13 Hover/Click
Total Volume and Open Interest 9,385 19,692 +706  
Copper(CMX) Weekly Monthly
Dec24 241115 407.85 417.20 405.95 406.45 -2.30 88,417 62,142 -15,913 Hover/Click
Mar25 241115 413.15 422.40 410.55 410.90 -3.15 40,039 92,623 +5,533 Hover/Click
May25 241115 418.50 425.25 413.75 413.95 -3.15 11,033 27,074 +1,414 Hover/Click
Jul25 241115 421.50 427.65 416.25 416.40 -3.10 4,909 20,070 -227 Hover/Click
Sep25 241115 423.00 427.85 418.20 418.35 -3.15 845 2,630 -19 Hover/Click
Total Volume and Open Interest 149,794 219,154 -8,821  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241115 43901 43911 43478 43568 -333 113,557 84,633 -1,133 Hover/Click
Mar25 241115 44299 44299 43934 44021 -329 416 2,204 +221 Hover/Click
Jun25 241115 44640 44640 44339 44362 -333 2 63 +0 Hover/Click
Sep25 241115 44697 44697 44697 44697 -312       Hover/Click
Total Volume and Open Interest 113,975 86,900 -912  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241115 43893 43907 43477 43568 -333 107,572 16,882 -952 Hover/Click
Mar25 241115 44314 44314 43933 44021 -329 458 877 +10 Hover/Click
Jun25 241115 44630 44630 44362 44362 -333 0 32 +0 Hover/Click
Sep25 241115 44697 44697 44697 44697 -312 0 1 +0 Hover/Click
Total Volume and Open Interest 108,030 17,792 -942  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241115 5972.00 5974.25 5876.75 5896.50 -81.75 1,538,927 2,212,308 +240 Hover/Click
Mar25 241115 6039.75 6041.25 5943.00 5963.00 -82.75 4,908 46,127 +1,595 Hover/Click
Jun25 241115 6082.50 6088.25 6004.25 6021.75 -84.00 883 1,370 +425 Hover/Click
Sep25 241115 6150.00 6150.00 6079.00 6079.00 -82.00 0 28 +0 Hover/Click
Total Volume and Open Interest 1,544,718 2,261,016 +2,260  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241115 5974.25 5975.00 5877.00 5896.50 -81.75 931,955 198,713 +3,610 Hover/Click
Mar25 241115 6037.00 6040.50 5943.00 5963.00 -82.75 2,268 3,189 +53 Hover/Click
Jun25 241115 6092.25 6092.25 6005.50 6021.75 -84.00 35 417 +0 Hover/Click
Sep25 241115 6145.00 6147.50 6055.00 6079.00 -82.00 0 10 +0 Hover/Click
Total Volume and Open Interest 934,258 202,330 +3,663  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241115 20977.50 20981.50 20405.25 20493.75 -518.00 561,950 289,821 +8,106 Hover/Click
Mar25 241115 21243.25 21243.25 20666.50 20751.75 -520.75 3,387 5,016 +2,660 Hover/Click
Jun25 241115 21361.25 21361.25 20902.00 20971.75 -510.25 10 35 +1 Hover/Click
Total Volume and Open Interest 565,347 294,878 +10,767  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241115 20980.00 20981.00 20405.25 20493.75 -518.00 1,324,325 117,478 +3,593 Hover/Click
Mar25 241115 21250.00 21250.00 20666.00 20751.75 -520.75 3,697 6,044 +183 Hover/Click
Jun25 241115 21433.50 21433.50 20905.00 20971.75 -510.25 19 137 +5 Hover/Click
Total Volume and Open Interest 1,328,043 123,671 +3,779  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241115 3261.90 3264.00 3213.50 3221.10 -38.00 10,195 42,412 +1,244 Hover/Click
Mar25 241115 3250.00 17.20 3250.00 3255.20 +3239.00 3 6 +0 Hover/Click
Jun25 241115 3265.10 3265.10 3265.10 3265.10 +3241.40       Hover/Click
Total Volume and Open Interest 10,198 42,418 +1,244  
Volatility Index(CBOE)
Nov24 241115 14.65 17.60 14.65 16.39 +1.75 58,315 74,212 -5,656  
Dec24 241115 15.48 17.10 15.45 16.37 +0.93 68,975 151,845 +165  
Jan25 241115 16.50 17.60 16.50 17.10 +0.61 26,199 50,393 -1,751  
Feb25 241115 17.05 17.87 17.05 17.54 +0.49 12,419 41,711 +1,739  
Total Volume and Open Interest 177,652 361,066 -3,202  
S & P 600(CME)
Dec24 241115 1468.10 1484.00 1463.70 1468.10 -13.90 6 712 +0  
Mar25 241115 1484.70 1484.70 1484.70 1484.70 -13.60        
Total Volume and Open Interest 6 712 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241115 2350.70 2355.80 2306.40 2313.60 -36.00 185,281 479,357 -1,126 Hover/Click
Mar25 241115 2370.90 2380.60 2332.40 2339.10 -35.90 589 4,316 +390 Hover/Click
Jun25 241115 2360.00 2360.00 2360.00 2360.00 -33.40       Hover/Click
Total Volume and Open Interest 185,870 483,673 -736  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241115 2350.60 2355.90 2306.30 2313.60 -36.00 98,213 26,259 +2,470 Hover/Click
Mar25 241115 2373.10 2381.00 2332.00 2339.10 -35.90 850 1,391 +114 Hover/Click
Jun25 241115 2360.00 2360.00 2360.00 2360.00 -33.40 0 4 +0 Hover/Click
Total Volume and Open Interest 99,063 27,656 +2,584  
Nikkei 225(CME)
Dec24 241115 38990 39155 37810 38040 -955 4,540 10,008 +236  
Mar25 241115 38865 39160 37950 38110 -950 7 16 +4  
Total Volume and Open Interest 4,547 10,024 +240  
Nikkei 225(SGX) Weekly Monthly
Dec24 241115 38575 39125 38570 38675 +120 22,870 84,679 -1,305  
Mar25 241115 38645 39075 38640 38640 +120 8 930 +0  
Jun25 241115 38390 38390 38390 38390 +120 0 792 +0  
Total Volume and Open Interest 22,878 88,911 -1,305  
Nikkei 225 Mini(JPX)
Dec24 241115 38660 39130 38605 38670 +90 562,687 303,275 +778  
Mar25 241115 38650 39125 38615 38660 +80 27,943 18,950 +426  
Jun25 241115 38480 38860 38385 38430 +90 369 2,072 +26  
Total Volume and Open Interest 604,056 337,104 +1,507  
Nikkei 225(JPX)
Dec24 241115 38660 39130 38600 38670 +90 30,681 179,989 +685  
Mar25 241115 38630 39100 38630 38660 +80 618 18,831 +76  
Jun25 241115 38720 38720 38430 38430 +90 4 8,036 -1  
Total Volume and Open Interest 31,303 234,551 +1,210  
Nikkei 225(CME) Yen
Dec24 241115 38925 39130 37775 38015 -955 18,960 40,053 +1,459  
Mar25 241115 38580 39070 37785 38015 -955 0 16 +0  
Jun25 241115 38020 38020 38020 38020 -985        
Total Volume and Open Interest 18,960 40,069 +1,459  
Nikkei 225(CME) e-Mini Yen
Dec24 241115 38015 38015 38015 38015 -955        
Mar25 241115 38015 38015 38015 38015 -955 0 1 +0  
Jun25 241115 38020 38020 38020 38020 -985        
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 241115 7281.5 7336.5 7249.5 7285.5 -41.5 60,478 159,510 +33,924  
Jan25 241115 7291.0 7343.0 7291.0 7304.0 -39.0 102 1 +1  
Mar25 241115 7342.5 7342.5 7342.5 7342.5 -37.0 0 1 +0  
Jun25 241115 7213.0 7213.0 7213.0 7213.0 -36.5        
Sep25 241115 7248.5 7248.5 7248.5 7248.5 -35.0        
Total Volume and Open Interest 119,678 291,498 -32,627  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241115 19447 19626 19335 19419 -22 117,807 111,015 +7,643  
Dec24 241115 19512 19673 19399 19473 -35 2,199 19,016 -229  
Jan25 241115 19510 19510 19510 19510 -22 0 5 +0  
Total Volume and Open Interest 120,083 134,570 +7,385  
DAX(EUREX) Weekly Monthly
Dec24 241115 19259.0 19354.0 19182.0 19279.0 -38.0 50,432 57,782 -2,972  
Mar25 241115 19404.0 19500.0 19404.0 19468.0 -33.0 139 332 +122  
Jun25 241115 19695.0 19695.0 19695.0 19695.0 -10.0 0 2 +0  
Total Volume and Open Interest 50,571 58,116 -2,850  
Mini-DAX(EUREX)
Dec24 241115 19249.0 19353.0 19182.0 19279.0 -38.0 39,261 9,779 -124  
Mar25 241115 19456.0 19520.0 19381.0 19468.0 -33.0 82 138 +29  
Jun25 241115 19695.0 19695.0 19695.0 19695.0 -10.0 0 5 +0  
Total Volume and Open Interest 39,343 9,922 -95  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241115 4816 4840 4783 4805 -32 1,046,222 2,498,945 +57,161  
Mar25 241115 4842 4862 4818 4834 -30 852 27,991 +747  
Jun25 241115 4779 4779 4779 4779 -31 0 1,213 +0  
Total Volume and Open Interest 1,047,074 2,528,661 +57,908  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241115 11768 11768 11596 11635 -167 22,792 182,260 -1,311  
Mar25 241115 11729 11729 11607 11628 -164 159 4,362 +107  
Jun25 241115 11429 11429 11429 11429 -164 0 31 +0  
Total Volume and Open Interest 22,951 186,653 -1,204  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241115 8070.00 8118.50 8051.00 8089.50 -5.00 79,765 444,796 -1,135  
Mar25 241115 8123.50 8127.50 8123.50 8127.50 -1.50 28 65 +18  
Jun25 241115 8133.50 8133.50 8133.50 8133.50 -5.50 0 153 +0  
Total Volume and Open Interest 79,793 445,014 -1,117  
SPI 200(SFE) Weekly Monthly
Dec24 241115 8259.0 8340.0 8241.0 8322.0 +67.0 32,016 228,726 +1,283  
Mar25 241115 8342.0 8342.0 8342.0 8342.0 +67.0 0 125 +0  
Jun25 241115 8416.0 8416.0 8416.0 8416.0 +67.0 0 253 +0  
Total Volume and Open Interest 32,017 229,430 +1,283  
FTSE MIB(ISE)
Dec24 241115 33940.00 34205.00 33820.00 33929.00 -164.00 15,773 129,868 +378  
Mar25 241115 34130.00 34355.00 34069.00 34069.00 -164.00 11 120 +1  
Jun25 241115 33424.00 33424.00 33424.00 33424.00 -164.00 0 3 +0  
Total Volume and Open Interest 15,784 129,991 +379  
KOSPI 200(KFE)
Dec24 241115 319.75 322.70 316.65 320.50 +2.45 276,311 277,285 +494  
Mar25 241115 319.75 322.75 316.80 320.55 +2.45 968 5,368 +218  
Jun25 241115 320.50 320.50 320.50 320.50 +1.55 12 3,346 +6  
Total Volume and Open Interest 277,291 290,370 +955  
GSCI(CME) Weekly Monthly
Dec24 241115 530.30 532.10 526.35 526.75 -4.75 5 998 +0  
Jan25 241115 524.25 524.25 524.25 524.25 -4.75        
Feb25 241115 521.75 521.75 521.75 521.75          
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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

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