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 Mon November 18, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241118 1002.50 1011.50 989.50 1009.75 +11.25 140,153 356,660 +6,806 Hover/Click
Mar25 241118 1012.00 1020.75 999.25 1019.00 +10.25 52,485 238,193 -1,035 Hover/Click
May25 241118 1025.75 1033.00 1012.00 1031.25 +9.25 16,218 135,047 +638 Hover/Click
Jul25 241118 1037.00 1044.50 1024.00 1042.75 +8.50 12,912 85,865 +452 Hover/Click
Aug25 241118 1034.75 1042.25 1023.00 1040.75 +7.75 1,826 7,791 -47 Hover/Click
Sep25 241118 1022.75 1029.75 1011.00 1027.50 +6.75 1,273 8,496 -136 Hover/Click
Nov25 241118 1021.00 1028.75 1010.50 1026.75 +6.50 4,392 54,774 +746 Hover/Click
Jan26 241118 1031.00 1038.00 1020.25 1036.25 +6.50 217 2,748 +48 Hover/Click
Mar26 241118 1025.00 1037.75 1021.50 1036.25 +5.25 158 3,124 +12 Hover/Click
May26 241118 1035.25 1042.25 1030.25 1041.00 +4.75 77 506 +45 Hover/Click
Jul26 241118 1044.00 1050.00 1035.25 1048.50 +4.75 51 1,319 +30 Hover/Click
Aug26 241118 1044.50 1044.50 1044.50 1044.50 +4.75 0 96 +0 Hover/Click
Sep26 241118 1021.00 1032.50 1021.00 1032.50 +5.25 0 62 +0 Hover/Click
Nov26 241118 1027.75 1034.50 1021.00 1033.25 +4.75 19 1,578 +0 Hover/Click
Total Volume and Open Interest 229,781 896,308 +7,559  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241118 290.00 291.90 287.70 290.30 +0.70 71,263 129,223 -11,927 Hover/Click
Jan25 241118 291.50 293.30 289.20 292.10 +1.30 62,460 167,614 +5,697 Hover/Click
Mar25 241118 294.90 297.20 293.30 296.10 +1.60 38,424 132,603 +1,802 Hover/Click
May25 241118 299.50 301.40 297.60 300.20 +1.40 15,968 76,204 +2,441 Hover/Click
Jul25 241118 304.00 305.90 302.30 304.70 +1.40 10,462 58,558 +665 Hover/Click
Aug25 241118 305.20 306.90 303.40 305.70 +1.40 1,638 14,926 +199 Hover/Click
Sep25 241118 305.20 307.00 303.80 306.00 +1.50 828 13,051 +207 Hover/Click
Oct25 241118 304.40 306.10 303.10 305.30 +1.60 509 10,471 +68 Hover/Click
Dec25 241118 306.60 308.20 305.40 307.60 +1.50 1,546 20,508 +165 Hover/Click
Jan26 241118 307.40 309.00 306.50 308.40 +1.40 77 1,522 +3 Hover/Click
Total Volume and Open Interest 203,188 626,626 -671  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241118 45.43 45.81 44.37 45.52 +0.17 91,032 107,366 -7,063 Hover/Click
Jan25 241118 45.52 45.95 44.50 45.61 +0.12 89,235 172,339 +6,160 Hover/Click
Mar25 241118 45.81 46.15 44.72 45.82 +0.13 56,359 128,914 +8,631 Hover/Click
May25 241118 45.98 46.29 44.90 45.98 +0.14 23,107 72,123 +1,640 Hover/Click
Jul25 241118 46.06 46.34 44.98 46.05 +0.13 22,131 58,922 +3,134 Hover/Click
Aug25 241118 45.80 46.13 44.77 45.80 +0.11 5,232 10,099 +848 Hover/Click
Sep25 241118 45.59 45.85 44.53 45.51 +0.07 2,383 8,824 +147 Hover/Click
Oct25 241118 45.28 45.54 44.28 45.24 +0.06 1,060 4,383 +195 Hover/Click
Dec25 241118 45.35 45.61 44.32 45.30 +0.07 2,561 19,045 +557 Hover/Click
Jan26 241118 44.91 45.39 44.66 45.30 +0.09 31 890 -1 Hover/Click
Total Volume and Open Interest 293,144 584,173 +14,248  
Canola(WCE) Weekly Monthly
Jan25 241118 646.5 652.7 633.0 648.2 +1.5 40,763 119,829 -8,095 Hover/Click
Mar25 241118 661.4 666.2 646.7 661.6 +0.8 30,492 47,622 +5,170 Hover/Click
May25 241118 668.7 674.6 656.7 670.9 +1.0 6,603 26,420 +1,111 Hover/Click
Jul25 241118 671.6 677.0 661.5 674.6 +1.7 3,161 21,885 +1,626 Hover/Click
Nov25 241118 644.0 648.0 634.0 642.7 -2.5 2,273 15,635 +438 Hover/Click
Jan26 241118 644.8 644.8 643.7 643.7 -3.0 142 396 +0 Hover/Click
Total Volume and Open Interest 83,435 231,845 +250  
Corn(CBOT) Weekly Monthly
Dec24 241118 423.75 429.50 422.25 429.25 +5.25 218,570 438,710 -17,064 Hover/Click
Mar25 241118 434.75 440.00 433.00 439.75 +4.50 149,876 608,802 +16,769 Hover/Click
May25 241118 442.00 447.00 440.25 446.75 +4.00 38,542 194,271 +693 Hover/Click
Jul25 241118 446.50 450.00 444.25 450.00 +3.00 37,979 195,051 +37 Hover/Click
Sep25 241118 435.75 436.75 432.25 436.50 +0.75 10,986 78,381 +2,887 Hover/Click
Dec25 241118 440.00 441.25 437.00 441.00 +0.75 15,171 148,598 +1,244 Hover/Click
Mar26 241118 451.25 451.75 447.75 451.75 +0.50 811 6,873 +81 Hover/Click
May26 241118 457.25 458.00 454.00 458.00 +0.75 31 791 -14 Hover/Click
Jul26 241118 460.00 461.50 458.00 461.50 +0.75 1 1,440 -1 Hover/Click
Sep26 241118 448.75 448.75 446.00 448.75 -0.25 0 339 +0 Hover/Click
Total Volume and Open Interest 472,017 1,678,612 +4,641  
Wheat(CBOT) Weekly Monthly
Dec24 241118 541.00 551.00 536.75 547.25 +10.75 73,593 102,967 -14,893 Hover/Click
Mar25 241118 558.25 569.25 554.25 565.75 +11.75 71,836 209,347 +9,692 Hover/Click
May25 241118 567.25 577.50 562.75 574.50 +11.75 19,880 61,818 +3,473 Hover/Click
Jul25 241118 574.50 584.25 569.75 581.50 +11.50 13,738 71,037 +734 Hover/Click
Sep25 241118 587.25 597.00 582.75 594.00 +10.50 3,020 11,692 +417 Hover/Click
Dec25 241118 604.00 613.00 599.25 610.00 +9.75 1,325 8,116 +246 Hover/Click
Total Volume and Open Interest 183,994 466,282 -618  
Wheat(KCBT) Weekly Monthly
Dec24 241118 543.75 556.75 541.50 555.25 +15.25 31,634 58,610 -6,758 Hover/Click
Mar25 241118 555.25 568.50 552.50 567.00 +14.75 36,969 131,254 +5,079 Hover/Click
May25 241118 563.25 576.00 560.25 574.50 +14.25 9,153 38,658 +320 Hover/Click
Jul25 241118 572.25 584.00 568.75 582.50 +13.50 4,099 36,746 +117 Hover/Click
Sep25 241118 584.75 596.25 581.75 595.00 +13.00 889 6,404 +81 Hover/Click
Dec25 241118 601.50 612.25 597.75 610.75 +12.75 156 2,265 +46 Hover/Click
Mar26 241118 613.50 623.75 611.75 623.75 +12.00 74 229 +9 Hover/Click
Total Volume and Open Interest 83,017 274,274 -1,082  
Wheat(MGE) Weekly Monthly
Dec24 241118 575.25 588.00 574.00 585.00 +12.75 5,718 21,192 -1,632 Hover/Click
Mar25 241118 593.25 606.75 591.50 604.25 +13.00 9,393 43,681 +2,021 Hover/Click
May25 241118 605.00 617.50 603.25 615.00 +13.25 1,501 8,749 +44 Hover/Click
Jul25 241118 615.25 629.50 614.00 625.00 +13.25 464 5,570 +165 Hover/Click
Sep25 241118 625.50 640.00 625.50 635.50 +13.00 284 2,414 +169 Hover/Click
Dec25 241118 653.75 654.75 651.75 651.75 +12.75 3 551 +2 Hover/Click
Total Volume and Open Interest 17,363 82,192 +769  
Oats(CBOT) Weekly Monthly
Dec24 241118 357.50 372.25 353.75 363.75 +7.00 365 1,095 -46 Hover/Click
Mar25 241118 366.75 383.75 365.00 377.75 +9.00 495 2,445 +72 Hover/Click
May25 241118 383.75 383.75 380.25 380.25 +9.25 1 181 -1 Hover/Click
Jul25 241118 381.00 381.00 381.00 381.00 +11.25 0 43 +0 Hover/Click
Total Volume and Open Interest 861 3,781 +25  
Rough Rice(CBOT) Weekly Monthly
Nov24 241114 14.77 14.77 14.68 14.68 -0.26 12 7 -9 Hover/Click
Jan25 241118 15.05 15.38 15.03 15.16 +0.12 968 10,239 -277 Hover/Click
Mar25 241118 15.31 15.47 15.24 15.35 +0.11 52 1,182 +20 Hover/Click
May25 241118 15.54 15.60 15.54 15.54 +0.09 1 81 +0 Hover/Click
Total Volume and Open Interest 1,022 11,543 -256  
Live Cattle(CME) Weekly Monthly
Dec24 241118 183.050 184.300 182.950 184.100 +1.150 25,799 65,729 -4,470 Hover/Click
Feb25 241118 185.250 186.330 185.050 185.985 +0.735 31,564 132,389 +3,110 Hover/Click
Apr25 241118 187.380 188.285 187.285 187.935 +0.535 14,235 70,840 +1,086 Hover/Click
Jun25 241118 182.550 183.785 182.500 183.450 +0.820 7,130 41,802 +743 Hover/Click
Aug25 241118 181.250 182.300 181.000 182.100 +1.115 4,286 19,802 +79 Hover/Click
Oct25 241118 182.800 183.950 182.630 183.850 +1.470 974 7,420 +162 Hover/Click
Total Volume and Open Interest 84,704 344,116 +889  
Feeder Cattle(CME) Weekly Monthly
Nov24 241118 250.880 251.950 250.500 251.830 +0.730 3,232 3,389 -818 Hover/Click
Jan25 241118 247.485 249.850 246.650 249.500 +2.265 11,749 24,955 +490 Hover/Click
Mar25 241118 245.650 248.950 245.380 248.630 +2.980 4,349 10,159 +163 Hover/Click
Apr25 241118 246.800 249.850 246.400 249.550 +3.015 1,723 4,329 +147 Hover/Click
May25 241118 247.035 250.130 246.880 249.900 +3.000 1,864 4,952 +292 Hover/Click
Aug25 241118 252.330 255.380 252.330 255.050 +2.670 727 4,498 +184 Hover/Click
Sep25 241118 252.750 254.580 252.380 254.100 +2.470 109 383 +18 Hover/Click
Total Volume and Open Interest 23,782 52,740 +490  
Lean Hogs(CME) Weekly Monthly
Dec24 241118 80.080 80.550 79.600 80.030 +0.530 25,134 67,500 -5,006 Hover/Click
Feb25 241118 83.380 83.850 82.880 83.280 +0.380 25,403 121,834 +1,695 Hover/Click
Apr25 241118 87.430 87.650 87.030 87.430 +0.530 9,012 73,000 +494 Hover/Click
May25 241118 90.150 90.780 90.150 90.700 +0.570 191 4,387 +72  
Jun25 241118 97.500 97.980 97.330 97.850 +0.720 5,539 34,641 +23 Hover/Click
Jul25 241118 97.900 98.380 97.700 98.230 +0.700 2,658 22,130 -316 Hover/Click
Aug25 241118 96.900 97.100 96.330 96.980 +0.850 1,432 12,304 +241 Hover/Click
Oct25 241118 80.450 80.780 80.450 80.630 +0.550 446 7,559 +24 Hover/Click
Total Volume and Open Interest 69,888 344,436 -2,782  
Class III Milk(CME) Weekly Monthly
Nov24 241118 19.90 19.97 19.90 19.92 unch 415 3,485 -83 Hover/Click
Dec24 241118 18.86 19.40 18.79 19.32 +0.56 1,188 6,088 +27 Hover/Click
Jan25 241118 18.98 19.50 18.94 19.37 +0.41 879 4,287 +257 Hover/Click
Feb25 241118 19.01 19.48 19.01 19.40 +0.35 588 2,353 +201 Hover/Click
Mar25 241118 19.20 19.51 19.16 19.46 +0.34 342 1,925 +37 Hover/Click
Apr25 241118 18.82 19.01 18.75 19.00 +0.29 63 1,311 +29 Hover/Click
May25 241118 18.60 18.86 18.60 18.81 +0.22 57 1,171 +19 Hover/Click
Jun25 241118 18.56 18.84 18.56 18.82 +0.27 49 1,018 +8 Hover/Click
Jul25 241118 18.55 18.70 18.55 18.70 +0.20 21 720 +21 Hover/Click
Aug25 241118 18.63 18.81 18.63 18.81 +0.26 8 633 +2 Hover/Click
Sep25 241118 18.70 18.82 18.70 18.75 +0.18 1 563 +0 Hover/Click
Oct25 241118 18.64 18.78 18.64 18.64 unch 1 562 +0 Hover/Click
Nov25 241118 18.75 18.76 18.75 18.75 +0.13 3 569 +1 Hover/Click
Total Volume and Open Interest 3,622 25,176 +520  
Cocoa(ICE) Weekly Monthly
Dec24 241118 8591 8599 8187 8404 -203 3,069 3,672 -1,935 Hover/Click
Mar25 241118 8510 8550 8110 8315 -189 16,705 62,809 +1,066 Hover/Click
May25 241118 8091 8117 7697 7878 -208 11,032 32,605 +3,172 Hover/Click
Jul25 241118 7652 7684 7297 7465 -182 5,573 15,688 +529 Hover/Click
Sep25 241118 7164 7164 6820 6971 -153 2,592 7,660 -194 Hover/Click
Dec25 241118 6457 6463 6188 6309 -143 1,711 7,995 +499 Hover/Click
Mar26 241118 5790 5843 5739 5814 -84 449 725 +120 Hover/Click
Total Volume and Open Interest 41,208 131,251 +3,268  
Coffee "C"(ICE) Weekly Monthly
Dec24 241118 284.25 290.20 278.35 280.75 -1.05 10,317 10,040 -4,420 Hover/Click
Mar25 241118 284.50 291.50 279.70 282.20 -1.10 27,486 106,165 +2,646 Hover/Click
May25 241118 282.00 289.05 277.65 280.15 -1.30 11,183 41,661 +1,249 Hover/Click
Jul25 241118 278.90 285.20 274.30 276.70 -1.35 4,425 20,925 +537 Hover/Click
Sep25 241118 275.30 279.85 270.20 272.60 -1.40 1,710 10,866 -105 Hover/Click
Dec25 241118 268.75 273.00 263.90 266.25 -1.25 1,099 12,007 +44 Hover/Click
Total Volume and Open Interest 56,419 204,645 +23  
Orange Juice(ICE) Weekly Monthly
Jan25 241118 477.35 484.30 470.25 472.80 -7.45 488 7,489 -109 Hover/Click
Mar25 241118 467.50 467.50 454.95 456.30 -8.10 77 1,993 -2 Hover/Click
May25 241118 452.05 452.05 445.00 446.40 -7.25 8 431 +5 Hover/Click
Jul25 241118 438.00 438.30 438.00 438.30 -4.30 0 50 +0 Hover/Click
Sep25 241118 430.95 430.95 430.95 430.95 -5.10       Hover/Click
Nov25 241118 423.45 423.45 423.45 423.45 -5.10       Hover/Click
Total Volume and Open Interest 573 9,964 -106  
Sugar #11(ICE) Weekly Monthly
Mar25 241118 21.59 22.32 21.59 22.20 +0.62 45,305 349,669 +114 Hover/Click
May25 241118 20.05 20.74 20.05 20.65 +0.55 16,355 181,189 +1,129 Hover/Click
Jul25 241118 19.34 19.92 19.34 19.84 +0.48 9,158 141,504 +153 Hover/Click
Oct25 241118 19.20 19.69 19.20 19.63 +0.41 5,369 77,698 +932 Hover/Click
Mar26 241118 19.35 19.78 19.35 19.73 +0.34 2,444 44,169 +315 Hover/Click
May26 241118 18.34 18.65 18.34 18.63 +0.24 1,210 28,017 +298 Hover/Click
Jul26 241118 17.89 18.16 17.85 18.10 +0.14 872 19,246 +56 Hover/Click
Oct26 241118 17.87 18.12 17.79 18.01 +0.07 528 13,659 -39 Hover/Click
Mar27 241118 18.13 18.34 18.01 18.20 unch 163 6,858 -1 Hover/Click
Total Volume and Open Interest 81,449 869,787 +2,950  
London Cocoa(LCE) Weekly Monthly
Dec24 241118 7157 7157 6853 6991 -115 2,449 34,695 +27 Hover/Click
Mar25 241118 6912 6925 6576 6680 -182 16,445 65,680 -1,358 Hover/Click
May25 241118 6447 6447 6137 6231 -160 7,566 30,710 +26 Hover/Click
Jul25 241118 6001 6005 5760 5841 -114 8,096 23,738 +1,196 Hover/Click
Sep25 241118 5479 5497 5268 5349 -105 4,130 12,161 -502 Hover/Click
Dec25 241118 4880 4880 4655 4726 -105 3,210 15,391 +481 Hover/Click
Mar26 241118 4521 4521 4375 4401 -57 546 1,608 +139 Hover/Click
Total Volume and Open Interest 42,562 184,690 +57  
London Sugar(LCE) Weekly Monthly
Mar25 241118 558.50 575.80 555.60 573.50 +18.50 5,136 66,310 -365 Hover/Click
May25 241118 553.90 569.00 550.90 566.90 +16.10 2,418 24,605 +422 Hover/Click
Aug25 241118 540.30 553.20 537.90 551.10 +13.40 749 11,212 -50 Hover/Click
Oct25 241118 529.00 539.30 527.10 537.40 +10.70 242 5,234 +2 Hover/Click
Dec25 241118 525.60 534.80 525.00 533.20 +8.80 16 2,155 +0 Hover/Click
Total Volume and Open Interest 8,562 112,863 -4,401  
Cotton(ICE) Weekly Monthly
Dec24 241118 66.83 67.10 66.42 66.62 -0.18 13,473 26,820 -6,306 Hover/Click
Mar25 241118 69.00 69.29 68.80 69.02 +0.11 39,813 130,620 +7,723 Hover/Click
May25 241118 70.41 70.63 70.21 70.35 +0.07 9,130 36,108 +675 Hover/Click
Jul25 241118 71.61 71.81 71.41 71.57 +0.06 4,960 30,293 +281 Hover/Click
Oct25 241118 70.90 70.90 70.69 70.69 -0.25 7 41 -1 Hover/Click
Dec25 241118 70.73 70.86 70.50 70.62 +0.06 2,346 24,214 -549 Hover/Click
Total Volume and Open Interest 69,873 249,347 +1,913  
Crude Oil(NYM) Weekly Monthly
Dec24 241118 66.86 69.39 66.61 69.16 +2.14 205,235 79,472 -36,568 Hover/Click
Jan25 241118 66.77 69.37 66.53 69.17 +2.25 200,771 348,664 +18,053 Hover/Click
Feb25 241118 66.61 69.16 66.39 68.98 +2.26 78,619 159,415 +5,220 Hover/Click
Mar25 241118 66.29 68.95 66.23 68.80 +2.25 61,765 150,255 +7,269 Hover/Click
Apr25 241118 66.28 68.78 66.13 68.64 +2.21 22,459 80,519 +667 Hover/Click
May25 241118 66.19 68.63 66.04 68.50 +2.17 14,970 67,517 +845 Hover/Click
Jun25 241118 66.07 68.48 65.93 68.35 +2.14 54,301 157,721 -614 Hover/Click
Jul25 241118 66.25 68.31 65.93 68.17 +2.11 12,399 59,290 +1,113 Hover/Click
Aug25 241118 65.80 68.09 65.80 67.98 +2.09 14,262 35,369 -2,889 Hover/Click
Sep25 241118 65.59 67.91 65.59 67.79 +2.07 18,828 73,282 -1,618 Hover/Click
Oct25 241118 65.72 67.66 65.47 67.57 +2.03 4,384 39,071 +1,202 Hover/Click
Nov25 241118 65.55 67.44 65.34 67.37 +1.99 2,414 30,608 +708 Hover/Click
Dec25 241118 65.18 67.30 65.00 67.18 +1.96 45,182 162,165 -1,348 Hover/Click
Jan26 241118 65.55 66.97 65.55 66.97 +1.93 8,364 27,835 +1,688 Hover/Click
Feb26 241118 64.69 66.77 64.69 66.77 +1.90 4,589 17,360 +3,189 Hover/Click
Mar26 241118 65.23 66.59 65.23 66.59 +1.86 4,910 20,971 -804 Hover/Click
Total Volume and Open Interest 779,396 1,799,473 -6,591  
e-miNY Crude Oil(NYM)
Dec24 241118 66.875 69.375 66.500 69.150 +2.125 4,642 2,447 -143  
Jan25 241118 66.825 69.350 66.450 69.175 +2.250 2,122 990 +155  
Feb25 241118 66.500 69.150 66.400 69.000 +2.275 146 259 +75  
Mar25 241118 66.475 68.875 66.350 68.800 +2.250 12 93 +3  
Apr25 241118 66.400 68.650 66.325 68.650 +2.225 14 13 +3  
May25 241118 66.950 68.500 66.950 68.500 +2.175 23 11 -1  
Jun25 241118 68.350 68.350 68.350 68.350 +2.150 2 22 +1  
Jul25 241118 68.175 68.175 68.175 68.175 +2.125 0 2 +0  
Aug25 241118 67.975 67.975 67.975 67.975 +2.075 0 6 +0  
Sep25 241118 65.500 67.800 65.500 67.800 +2.075 9 16 +5  
Total Volume and Open Interest 6,973 3,946 +101  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241118 216.90 226.00 216.59 225.14 +8.05 47,711 87,521 -6,427 Hover/Click
Jan25 241118 218.05 227.01 217.65 226.21 +8.03 44,400 96,424 +1,994 Hover/Click
Feb25 241118 218.61 227.31 218.19 226.55 +7.88 19,982 60,049 -1,108 Hover/Click
Mar25 241118 217.59 226.44 217.53 225.69 +7.74 13,750 45,164 -56 Hover/Click
Apr25 241118 216.51 225.20 216.43 224.49 +7.66 4,467 21,977 +553 Hover/Click
May25 241118 216.82 224.25 215.79 223.61 +7.42 3,647 15,384 +241 Hover/Click
Jun25 241118 216.52 223.59 215.45 222.96 +7.12 7,497 35,272 +491 Hover/Click
Jul25 241118 215.79 223.74 215.79 223.16 +6.96 1,842 7,357 +85 Hover/Click
Aug25 241118 217.30 224.15 216.46 223.58 +6.79 1,188 6,287 +196 Hover/Click
Sep25 241118 219.04 224.34 219.03 224.34 +6.65 1,284 8,758 +490 Hover/Click
Oct25 241118 222.12 225.53 222.12 225.17 +6.50 385 2,919 +45 Hover/Click
Nov25 241118 225.98 225.98 225.79 225.79 +6.38 530 3,725 +97 Hover/Click
Dec25 241118 219.92 227.00 219.71 226.30 +6.29 2,090 17,187 +2 Hover/Click
Jan26 241118 222.00 226.87 222.00 226.87 +6.16 93 2,823 +5 Hover/Click
Total Volume and Open Interest 149,196 421,054 -3,304  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241118 194.53 202.55 194.00 201.83 +6.90 47,701 72,974 -8,518 Hover/Click
Jan25 241118 191.80 198.84 191.26 198.20 +6.06 60,260 124,297 +3,106 Hover/Click
Feb25 241118 192.42 199.17 191.71 198.57 +6.00 26,310 45,112 +1,365 Hover/Click
Mar25 241118 193.90 201.03 193.58 200.48 +6.12 16,404 36,141 +506 Hover/Click
Apr25 241118 212.31 219.12 212.26 218.62 +5.80 6,601 18,503 +545 Hover/Click
May25 241118 212.72 219.34 212.57 218.86 +5.72 4,788 21,925 +458 Hover/Click
Jun25 241118 211.47 218.01 211.33 217.54 +5.65 7,144 22,642 +463 Hover/Click
Jul25 241118 209.71 215.87 209.71 215.47 +5.59 1,846 8,964 +18 Hover/Click
Aug25 241118 206.94 213.35 206.94 212.87 +5.56 991 4,757 +123 Hover/Click
Sep25 241118 205.19 209.94 205.19 209.54 +5.49 756 5,841 -112 Hover/Click
Total Volume and Open Interest 173,383 373,139 -1,913  
e-miNY RBOB Gasoline(NYM)
Dec24 241118 201.83 201.83 201.83 201.83 +6.90 0 1 +0  
Jan25 241118 198.20 198.20 198.20 198.20 +6.06 0 1 +0  
Feb25 241118 198.57 198.57 198.57 198.57 +6.00        
Mar25 241118 200.48 200.48 200.48 200.48 +6.12        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec24 241118 2.925 2.977 2.832 2.973 +0.150 181,092 115,495 -13,581 Hover/Click
Jan25 241118 3.198 3.220 3.088 3.186 +0.090 123,420 347,837 +527 Hover/Click
Feb25 241118 3.029 3.081 2.965 3.040 +0.074 35,319 135,842 +174 Hover/Click
Mar25 241118 2.791 2.814 2.713 2.778 +0.060 48,212 257,010 -4,049 Hover/Click
Apr25 241118 2.764 2.780 2.694 2.758 +0.059 30,400 109,114 +2,729 Hover/Click
May25 241118 2.865 2.873 2.792 2.856 +0.059 22,288 86,336 +2,166 Hover/Click
Jun25 241118 3.025 3.027 2.955 3.013 +0.057 9,793 45,482 +2,302 Hover/Click
Jul25 241118 3.174 3.189 3.123 3.177 +0.055 7,843 47,448 +230 Hover/Click
Aug25 241118 3.208 3.225 3.162 3.215 +0.053 3,220 28,258 +516 Hover/Click
Sep25 241118 3.199 3.202 3.137 3.191 +0.051 4,251 24,413 +76 Hover/Click
Oct25 241118 3.253 3.284 3.214 3.267 +0.047 11,625 107,791 +572 Hover/Click
Nov25 241118 3.539 3.539 3.473 3.524 +0.046 5,411 30,732 -34 Hover/Click
Dec25 241118 3.947 3.958 3.894 3.943 +0.041 4,886 35,982 +1,055 Hover/Click
Jan26 241118 4.192 4.194 4.131 4.173 +0.033 5,343 91,502 -63 Hover/Click
Feb26 241118 3.986 3.998 3.934 3.978 +0.033 4,956 16,839 +649 Hover/Click
Mar26 241118 3.549 3.563 3.504 3.543 +0.025 4,789 33,817 -705 Hover/Click
Total Volume and Open Interest 510,632 1,732,426 -6,943  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241118 70.80 73.47 70.70 73.30 +2.26 307,470 369,216 -6,489 Hover/Click
Feb25 241118 70.60 73.17 70.45 73.01 +2.23 206,251 427,255 +4,601 Hover/Click
Mar25 241118 70.42 72.93 70.25 72.77 +2.20 131,460 255,952 +6,414 Hover/Click
Apr25 241118 70.30 72.75 70.12 72.60 +2.17 56,008 106,033 +2,093 Hover/Click
May25 241118 70.19 72.60 70.03 72.45 +2.14 37,663 100,764 +6,698 Hover/Click
Jun25 241118 70.03 72.45 69.92 72.30 +2.11 89,014 201,022 +227 Hover/Click
Jul25 241118 69.97 72.29 69.80 72.15 +2.09 13,721 68,918 +556 Hover/Click
Aug25 241118 69.74 72.11 69.67 71.98 +2.06 14,084 51,554 +1,201 Hover/Click
Sep25 241118 69.62 71.92 69.54 71.80 +2.03 25,192 84,353 +1,642 Hover/Click
Oct25 241118 69.41 71.73 69.39 71.61 +1.99 11,469 47,629 +278 Hover/Click
Nov25 241118 69.27 71.56 69.25 71.43 +1.96 7,992 41,531 +2,005 Hover/Click
Dec25 241118 69.21 71.40 69.13 71.27 +1.93 60,209 202,368 +4,865 Hover/Click
Jan26 241118 71.03 71.09 71.03 71.09 +1.90 2,208 29,939 +977 Hover/Click
Feb26 241118 70.92 70.92 70.92 70.92 +1.88 1,574 28,775 -339 Hover/Click
Total Volume and Open Interest 1,003,205 2,412,211 +30,174  
Gas Oil(ICE) Weekly Monthly
Dec24 241118 663.75 690.25 659.75 686.50 +15.50 91,910 238,720 -8,912 Hover/Click
Jan25 241118 656.25 683.50 655.00 679.75 +13.25 91,286 170,803 -2,471 Hover/Click
Feb25 241118 654.75 680.75 653.75 677.25 +12.00 50,292 90,218 -1,436 Hover/Click
Mar25 241118 654.75 679.25 653.75 676.50 +11.50 29,307 82,947 +63 Hover/Click
Apr25 241118 652.75 676.75 651.75 674.00 +11.00 12,633 44,203 -764 Hover/Click
May25 241118 651.50 674.25 651.25 671.75 +10.25 6,321 42,388 +588 Hover/Click
Jun25 241118 650.25 672.75 649.00 670.00 +10.00 19,108 73,163 -749 Hover/Click
Jul25 241118 653.75 672.50 650.25 669.75 +9.75 2,100 25,533 -60 Hover/Click
Aug25 241118 653.00 672.25 652.25 669.75 +9.25 1,349 22,257 -59 Hover/Click
Sep25 241118 653.75 672.50 651.75 670.00 +8.75 3,009 28,910 +257 Hover/Click
Total Volume and Open Interest 326,572 956,045 -13,764  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241118 66.86 69.36 66.65 69.16 +2.14 37,717 41,104 -7,419 Hover/Click
Jan25 241118 66.71 69.37 66.60 69.17 +2.25 57,693 94,915 +834 Hover/Click
Feb25 241118 66.58 69.16 66.51 68.99 +2.27 44,107 53,597 -1,323 Hover/Click
Mar25 241118 66.42 68.93 66.40 68.80 +2.25 44,806 62,575 +588 Hover/Click
Apr25 241118 66.61 68.77 66.30 68.64 +2.21 23,158 24,188 +902 Hover/Click
May25 241118 66.52 68.60 66.22 68.50 +2.17 10,518 25,652 +111 Hover/Click
Jun25 241118 66.40 68.48 66.15 68.35 +2.14 21,094 73,179 +2,343 Hover/Click
Jul25 241118 67.51 68.17 67.51 68.17 +2.11 1,982 18,987 -125 Hover/Click
Aug25 241118 67.87 67.98 67.87 67.98 +2.09 956 19,919 -2 Hover/Click
Sep25 241118 67.76 67.79 67.76 67.79 +2.07 1,029 37,325 -52 Hover/Click
Oct25 241118 67.57 67.57 67.57 67.57 +2.03 154 16,172 -16 Hover/Click
Nov25 241118 67.37 67.37 67.37 67.37 +1.99 140 15,437 +7 Hover/Click
Dec25 241118 65.77 67.26 65.73 67.18 +1.96 8,445 88,692 +346 Hover/Click
Jan26 241118 66.97 66.97 66.97 66.97 +1.93 74 4,419 -1 Hover/Click
Feb26 241118 66.77 66.77 66.77 66.77 +1.90 25 2,346 -14 Hover/Click
Mar26 241118 66.60 66.60 66.60 66.60 +1.87 68 3,392 -10 Hover/Click
Total Volume and Open Interest 256,110 698,804 -2,701  
US Dollar Index(ICE) Weekly Monthly
Dec24 241118 106.705 106.750 106.065 106.200 -0.415 20,470 36,674 +1,164 Hover/Click
Mar25 241118 106.295 106.360 105.805 105.845 -0.410 105 750 +5 Hover/Click
Jun25 241118 105.800 105.800 105.490 105.535 -0.410       Hover/Click
Total Volume and Open Interest 20,575 37,434 +1,169  
Australian Dollar(CME) Weekly Monthly
Dec24 241118 64.61 65.13 64.50 65.06 +0.49 87,958 179,112 +3,117 Hover/Click
Mar25 241118 64.65 65.15 64.53 65.09 +0.49 333 1,574 -26 Hover/Click
Jun25 241118 64.66 65.09 64.66 65.09 +0.50 13 357 -2 Hover/Click
Total Volume and Open Interest 88,389 181,325 +3,099  
British Pound(CME) Weekly Monthly
Dec24 241118 126.18 126.86 126.09 126.69 +0.58 121,463 216,315 +2,980 Hover/Click
Mar25 241118 126.17 126.81 126.10 126.65 +0.58 1,444 6,361 +1,203 Hover/Click
Jun25 241118 126.60 126.60 126.60 126.60 +0.58 5 200 +0 Hover/Click
Total Volume and Open Interest 123,517 223,522 +4,258  
Canadian Dollar(CME) Weekly Monthly
Dec24 241118 71.05 71.48 70.97 71.40 +0.37 97,746 347,514 +1,793 Hover/Click
Mar25 241118 71.30 71.72 71.23 71.65 +0.38 1,341 7,155 -26 Hover/Click
Jun25 241118 71.61 71.94 71.61 71.88 +0.37 48 3,038 +46 Hover/Click
Sep25 241118 71.96 72.10 71.96 72.10 +0.37 10 277 +1 Hover/Click
Total Volume and Open Interest 99,353 358,328 +1,772  
Japanese Yen(CME) Weekly Monthly
Dec24 241118 64.96 65.23 64.59 64.85 -0.23 192,396 254,485 -1,800 Hover/Click
Mar25 241118 65.71 65.97 65.35 65.59 -0.24 1,996 2,815 +86 Hover/Click
Jun25 241118 66.22 66.32 66.03 66.26 -0.24 37 1,064 +7 Hover/Click
Total Volume and Open Interest 194,952 258,829 -1,985  
Swiss Franc(CME) Weekly Monthly
Dec24 241118 112.85 113.61 112.83 113.52 +0.50 31,209 81,776 +2,483 Hover/Click
Mar25 241118 114.17 114.78 114.04 114.70 +0.50 90 299 +22 Hover/Click
Jun25 241118 115.83 115.91 115.27 115.87 +0.51 0 96 +0 Hover/Click
Total Volume and Open Interest 31,299 82,177 +2,505  
EuroFX(CME) Weekly Monthly
Dec24 241118 105.50 106.19 105.42 106.02 +0.52 233,338 621,115 +357 Hover/Click
Mar25 241118 105.96 106.65 105.89 106.49 +0.52 2,243 14,872 +597 Hover/Click
Jun25 241118 106.55 107.12 106.55 107.04 +0.51 76 2,277 -11 Hover/Click
Total Volume and Open Interest 236,588 646,411 +823  
Mexican Peso(CME) Weekly Monthly
Dec24 241118 488.38 492.63 486.75 492.38 +4.00 42,682 143,240 -267 Hover/Click
Mar25 241118 482.13 485.38 479.75 485.25 +3.88 57 1,678 +16 Hover/Click
Total Volume and Open Interest 42,746 144,938 -258  
Brazilian Real(CME) Weekly Monthly
Dec24 241118 172.10 174.00 172.00 173.95 +1.40 2,887 73,952 +104 Hover/Click
Jan25 241118 171.85 173.35 171.50 173.35 +1.40 46 6,002 +12  
Feb25 241118 172.60 172.60 172.60 172.60 +1.65 0 9 +0  
Mar25 241118 171.75 171.75 171.75 171.75 +1.55       Hover/Click
Total Volume and Open Interest 2,933 79,963 +116  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241118 116~030 116~200 115~090 116~100 unch 605,809 1,851,257 -6,581 Hover/Click
Mar25 241118 116~080 116~230 115~130 116~140 -0~010 39,135 169,506 +27,743 Hover/Click
Jun25 241118 116~150 116~210 115~260 116~150 -0~010 0 294 +0 Hover/Click
Total Volume and Open Interest 644,944 2,021,057 +21,162  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241118 109~135 109~220 109~045 109~200 +0~030 2,503,718 4,538,492 -3,168 Hover/Click
Mar25 241118 109~180 109~265 109~090 109~250 +0~030 111,250 164,414 +31,236 Hover/Click
Jun25 241118 109~290 109~290 109~190 109~290 +0~030 0 32 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241118 106~174 106~222 106~124 106~212 +0~024 1,709,556 6,408,786 +44,891 Hover/Click
Mar25 241118 106~244 106~282 106~182 106~274 +0~026 121,710 226,284 +30,611 Hover/Click
Jun25 241118 106~294 106~294 106~294 106~294 +0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241118 102~203 102~220 102~187 102~215 +0~006 971,657 4,518,784 -21,008 Hover/Click
Mar25 241118 102~272 102~286 102~253 102~285 +0~010 44,233 107,226 +14,277 Hover/Click
Jun25 241118 103~005 103~005 103~005 103~005 +0~010 0 1 +0 Hover/Click
Total Volume and Open Interest 1,015,890 4,626,011 -6,731  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241118 95.395 95.395 95.385 95.385 -0.005 76,465 327,440 -8,844  
Mar25 241118 95.635 95.635 95.610 95.615 -0.020 76,922 314,449 +5,996  
Jun25 241118 95.800 95.800 95.765 95.780 -0.025 65,317 284,095 +1,236  
Sep25 241118 95.900 95.905 95.865 95.885 -0.025 54,982 252,427 +1,244  
Dec25 241118 95.965 95.965 95.915 95.955 -0.015 74,496 365,035 +1,539  
Mar26 241118 95.985 95.990 95.930 95.980 -0.010 42,571 162,951 -939  
Jun26 241118 96.000 96.005 95.940 95.995 -0.010 38,395 141,542 +2,371  
Sep26 241118 96.020 96.025 95.955 96.015 -0.005 30,703 107,995 +2,310  
Dec26 241118 96.050 96.055 95.985 96.045 unch 30,329 106,080 -1,484  
Mar27 241118 96.075 96.085 96.010 96.070 unch 19,068 67,029 -177  
Jun27 241118 96.095 96.110 96.040 96.095 unch 18,763 57,296 +1,703  
Sep27 241118 96.115 96.130 96.060 96.115 +0.005 11,284 58,062 +214  
Dec27 241118 96.125 96.140 96.075 96.130 +0.010 9,777 52,585 -1,013  
Mar28 241118 96.135 96.155 96.090 96.140 +0.010 6,776 29,014 -77  
Jun28 241118 96.145 96.160 96.095 96.145 +0.010 3,735 25,617 -195  
Sep28 241118 96.140 96.165 96.100 96.150 +0.010 3,892 12,082 -271  
Dec28 241118 96.135 96.160 96.100 96.145 +0.010 2,413 7,782 +373  
Mar29 241118 96.125 96.150 96.095 96.135 +0.010 1,727 7,930 +68  
Total Volume and Open Interest 572,323 2,762,050 +3,299  
Ultra T-Bond(CBOT)
Dec24 241118 122~06 122~31 121~00 122~14 -0~07 406,550 1,744,081 -8,621  
Mar25 241118 122~05 123~01 121~05 122~17 -0~07 8,077 55,818 +5,463  
Jun25 241118 123~23 123~23 123~23 123~23 -0~07        
Total Volume and Open Interest 414,627 1,799,899 -3,158  
Ultra 10-Yr T-Note(CBOT)
Dec24 241118 112~085 112~190 111~270 112~165 +0~035 594,253 2,202,344 -2,418  
Mar25 241118 112~170 112~265 112~030 112~250 +0~035 19,897 18,925 +9,170  
Jun25 241118 113~040 113~040 113~040 113~040 +0~035        
Total Volume and Open Interest 614,150 2,221,269 +6,752  
30 Day Federal Funds(CBOT)
Nov24 241118 95.363 95.363 95.360 95.363 unch 4,706 479,410 +150  
Dec24 241118 95.485 95.490 95.480 95.485 unch 31,803 288,364 +4,637  
Jan25 241118 95.575 95.585 95.565 95.575 -0.005 201,973 351,190 +749  
Feb25 241118 95.655 95.665 95.635 95.645 -0.010 127,220 187,193 +17,866  
Mar25 241118 95.710 95.720 95.690 95.700 -0.010 18,246 66,521 -59  
Apr25 241118 95.800 95.815 95.780 95.795 -0.005 42,659 106,833 +5,684  
Total Volume and Open Interest 476,387 1,665,269 +33,891  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241118 142.83 143.00 142.68 142.88 +0.04 1,520 7,990 -86 Hover/Click
Mar25 241118 142.22 142.22 142.22 142.22 +0.04 0 7 +0 Hover/Click
Jun25 241118 141.66 141.66 141.66 141.66 +0.04       Hover/Click
Total Volume and Open Interest 1,520 7,997 -86  
Euro-Buxl(EUREX)
Dec24 241118 133.28 133.56 131.94 132.88 -0.24 105,886 205,400 -3,724  
Mar25 241118 132.86 133.22 131.90 132.86 -0.24 1,095 4,048 +295  
Jun25 241118 132.72 132.72 132.72 132.72 -0.24        
Total Volume and Open Interest 106,981 209,448 -3,429  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241118 132.28 132.40 131.51 131.94 -0.26 937,479 1,497,845 -23,448 Hover/Click
Mar25 241118 133.69 133.69 132.95 133.39 -0.28 3,507 9,599 +2,267 Hover/Click
Jun25 241118 132.36 132.36 132.36 132.36 -0.55       Hover/Click
Total Volume and Open Interest 940,986 1,507,444 -21,181  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241118 118.66 118.70 118.18 118.44 -0.17 685,613 1,381,392 -28,328 Hover/Click
Mar25 241118 117.98 117.98 117.55 117.75 -0.17 2,951 7,055 +2,853 Hover/Click
Jun25 241118 119.58 119.58 119.58 119.58 -0.30       Hover/Click
Total Volume and Open Interest 688,564 1,388,447 -25,475  
Euro-Schatz(EUREX)
Dec24 241118 106.80 106.82 106.64 106.72 -0.09 533,406 2,353,677 -84,953  
Mar25 241118 106.92 106.96 106.92 106.96 -0.10 199 14,015 +173  
Jun25 241118 107.75 107.75 107.75 107.75 -0.13        
Total Volume and Open Interest 533,605 2,367,692 -84,780  
3-Mth Euribor(EUREX)
Dec24 241118 97.205 97.205 97.175 97.180 -0.025 13,608 22,939 -479  
Mar25 241118 97.805 97.805 97.725 97.730 -0.075 31,351 18,237 -312  
Jun25 241118 98.045 98.045 97.965 97.975 -0.075 883 11,460 +90  
Total Volume and Open Interest 89,444 130,944 -49  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241118 93~25 93~29 93~11 93~24 -0~01 192,727 853,578 +1,620 Hover/Click
Mar25 241118 93~29 93~29 93~13 93~26 +0~00 569 1,493 +563 Hover/Click
Total Volume and Open Interest 193,296 855,071 +2,183  
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 241118 97.205 97.210 97.170 97.180 -0.025 152,696 707,037 -14,285  
Mar25 241118 97.815 97.815 97.720 97.735 -0.075 140,296 632,725 +1,277  
Jun25 241118 98.060 98.060 97.955 97.980 -0.070 119,603 610,711 +9,363  
Total Volume and Open Interest 1,256,759 4,960,671 +27,728  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241118 95.60 95.61 95.60 95.61 +0.01 18,350 266,833 -13,214  
Mar25 241118 95.67 95.71 95.67 95.70 +0.03 39,746 308,251 +8,415  
Jun25 241118 95.80 95.86 95.80 95.85 +0.05 27,039 191,881 +4,885  
Sep25 241118 95.90 95.97 95.90 95.96 +0.05 22,904 196,495 -1,091  
Dec25 241118 95.99 96.07 95.99 96.06 +0.07 20,736 183,918 +392  
Mar26 241118 96.04 96.11 96.04 96.11 +0.07 11,673 143,411 -242  
Jun26 241118 96.04 96.12 96.04 96.12 +0.08 9,681 90,323 +4,319  
Sep26 241118 96.02 96.10 96.02 96.10 +0.07 4,303 50,329 +993  
Dec26 241118 96.03 96.07 96.03 96.07 +0.08 483 9,695 +133  
Mar27 241118 95.99 96.03 95.99 96.03 +0.09 105 2,880 +34  
Total Volume and Open Interest 155,020 1,445,400 +4,624  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241118 95.35 95.42 95.34 95.39 +0.04 186,307 1,095,510 -1,235  
Mar25 241118 95.39 95.39 95.39 95.39 +0.04        
Total Volume and Open Interest 186,307 1,095,510 -1,235  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241118 95.82 95.91 95.82 95.88 +0.05 195,127 888,529 +1,480  
Mar25 241118 95.88 95.88 95.88 95.88 +0.05        
Total Volume and Open Interest 195,127 888,529 +1,480  
Gold(CMX) Weekly Monthly
Dec24 241118 2571.5 2619.5 2568.5 2614.6 +44.5 179,892 227,280 -25,101 Hover/Click
Feb25 241118 2595.0 2643.0 2592.0 2638.2 +44.6 35,405 209,455 +3,750 Hover/Click
Apr25 241118 2615.2 2663.0 2615.2 2658.7 +45.3 4,958 36,735 +1,527 Hover/Click
Jun25 241118 2636.4 2682.9 2636.4 2679.6 +45.7 3,833 28,205 +1,796 Hover/Click
Aug25 241118 2666.8 2701.5 2666.8 2698.9 +46.0 861 6,480 +255 Hover/Click
Oct25 241118 2698.5 2721.9 2688.5 2718.2 +46.5 437 930 -106 Hover/Click
Dec25 241118 2693.2 2742.5 2693.2 2737.6 +46.8 430 7,461 +142 Hover/Click
Feb26 241118 2736.2 2757.3 2736.2 2757.3 +46.8 0 51 +0 Hover/Click
Apr26 241118 2775.5 2775.5 2775.5 2775.5 +46.8 0 34 +0 Hover/Click
Jun26 241118 2794.7 2794.7 2794.7 2794.7 +46.8 0 205 +0 Hover/Click
Aug26 241118 2816.3 2816.3 2816.3 2816.3 +46.8       Hover/Click
Total Volume and Open Interest 225,951 518,182 -17,709  
Silver(CMX) Weekly Monthly
Dec24 241118 3037.0 3135.5 3035.0 3122.4 +79.2 56,029 64,396 -1,994 Hover/Click
Mar25 241118 3081.0 3178.0 3078.0 3165.2 +79.7 6,028 64,217 +1,036 Hover/Click
May25 241118 3114.0 3201.0 3114.0 3192.2 +79.9 816 7,928 +165 Hover/Click
Jul25 241118 3189.5 3229.0 3189.5 3219.8 +80.6 382 4,681 -32 Hover/Click
Sep25 241118 3192.5 3250.0 3192.5 3246.8 +81.8 164 788 +53 Hover/Click
Dec25 241118 3220.0 3295.0 3220.0 3284.9 +82.5 33 899 +16 Hover/Click
Mar26 241118 3323.7 3323.7 3323.7 3323.7 +82.5 0 10 +0 Hover/Click
Total Volume and Open Interest 63,820 144,206 -741  
Platinum(NYMEX) Weekly Monthly
Jan25 241118 946.2 976.0 944.3 974.5 +29.4 19,648 78,095 +230 Hover/Click
Apr25 241118 957.9 984.7 957.9 983.4 +29.4 662 11,201 +33 Hover/Click
Jul25 241118 961.0 991.7 961.0 990.5 +29.1 93 970 +3 Hover/Click
Oct25 241118 977.6 998.7 977.6 997.6 +29.2 51 121 +13 Hover/Click
Total Volume and Open Interest 20,517 90,602 +273  
Palladium(NYMEX) Weekly Monthly
Dec24 241118 950.00 1011.50 948.00 1008.20 +64.90 6,426 11,889 -169 Hover/Click
Mar25 241118 962.00 1020.00 960.50 1016.70 +61.70 1,605 7,704 +201 Hover/Click
Jun25 241118 1005.00 1025.00 1005.00 1023.30 +63.10 100 98 -1 Hover/Click
Total Volume and Open Interest 8,131 19,698 +6  
Copper(CMX) Weekly Monthly
Dec24 241118 406.65 413.55 405.05 412.00 +5.55 77,383 58,439 -3,703 Hover/Click
Mar25 241118 411.00 418.15 409.75 416.55 +5.65 38,170 96,063 +3,440 Hover/Click
May25 241118 414.30 420.85 413.95 419.45 +5.50 6,065 27,894 +820 Hover/Click
Jul25 241118 416.20 422.65 416.20 421.85 +5.45 3,865 20,177 +107 Hover/Click
Sep25 241118 419.70 425.05 419.40 423.80 +5.45 1,803 2,727 +97 Hover/Click
Total Volume and Open Interest 129,071 219,950 +796  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241118 43581 43654 43398 43540 -28 132,267 84,383 -250 Hover/Click
Mar25 241118 44000 44109 43854 44000 -21 734 2,434 +230 Hover/Click
Jun25 241118 44230 44480 44230 44334 -28 2 61 -2 Hover/Click
Sep25 241118 44619 44619 44619 44619 -78       Hover/Click
Total Volume and Open Interest 133,003 86,878 -22  
Plywood(CBOT) Weekly Monthly
Mar25 241118 44029.0 44112.0 43852.0 44000.0 -21.0 627 884 +7 Hover/Click
Total Volume and Open Interest 124,624 19,521 +1,729  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241118 5899.75 5933.00 5886.50 5920.00 +23.50 2,008,339 2,184,375 -27,933 Hover/Click
Mar25 241118 5962.00 5999.75 5953.25 5986.00 +23.00 12,313 51,657 +5,530 Hover/Click
Jun25 241118 6031.75 6058.50 6013.50 6043.50 +21.75 820 1,780 +410 Hover/Click
Sep25 241118 6098.25 6098.25 6098.25 6098.25 +19.25 3 27 -1 Hover/Click
Total Volume and Open Interest 2,021,476 2,239,023 -21,993  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241118 20504.00 20724.25 20476.00 20633.50 +139.75 691,851 276,208 -13,613 Hover/Click
Mar25 241118 20770.00 20984.00 20735.25 20891.00 +139.25 2,108 5,038 +22 Hover/Click
Jun25 241118 21060.50 21195.75 20970.75 21111.00 +139.25 5 37 +2 Hover/Click
Total Volume and Open Interest 693,964 281,289 -13,589  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241118 3223.00 3239.50 3215.50 3227.70 +6.60 6,963 42,774 +362 Hover/Click
Mar25 241118 3261.80 3270.70 3253.50 3261.80 +6.60 1 7 +1 Hover/Click
Jun25 241118 3270.50 3270.50 3270.50 3270.50 +5.40       Hover/Click
Total Volume and Open Interest 6,964 42,781 +363  
Volatility Index(CBOE)
Nov24 241118 16.25 16.80 15.33 15.61 -0.78 137,793 61,475 -12,737  
Dec24 241118 16.30 16.50 15.55 15.85 -0.52 166,713 158,592 +6,747  
Jan25 241118 17.01 17.15 16.45 16.68 -0.42 51,276 47,965 -2,428  
Feb25 241118 17.47 17.55 17.00 17.12 -0.42 17,290 41,097 -614  
Total Volume and Open Interest 388,586 353,142 -7,924  
S & P 600(CME)
Dec24 241118 1467.80 1478.90 1466.50 1468.00 -0.10 0 712 +0  
Mar25 241118 1484.00 1484.00 1484.00 1484.00 -0.70        
Total Volume and Open Interest 0 712 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241118 2317.70 2334.40 2309.30 2317.70 +4.10 184,231 484,319 +4,962 Hover/Click
Mar25 241118 2340.00 2359.40 2335.00 2342.80 +3.70 766 4,602 +286 Hover/Click
Jun25 241118 2362.50 2362.50 2362.50 2362.50 +2.50       Hover/Click
Total Volume and Open Interest 184,997 488,921 +5,248  
Nikkei 225(CME)
Dec24 241118 38000 38610 37940 38365 +325 6,884 9,969 -39  
Mar25 241118 38170 38640 38170 38450 +340 124 109 +93  
Total Volume and Open Interest 7,008 10,078 +54  
Nikkei 225(SGX) Weekly Monthly
Dec24 241118 38655 38660 37775 38295 -380 18,075 86,325 +1,646  
Mar25 241118 38480 38480 37880 38255 -385 37 931 +1  
Jun25 241118 38005 38005 38005 38005 -385 0 792 +0  
Total Volume and Open Interest 18,112 90,558 +1,647  
Nikkei 225 Mini(JPX)
Dec24 241118 38570 38635 37770 38260 -410 534,417 309,551 +6,276  
Mar25 241118 38580 38630 37780 38250 -410 22,789 19,379 +429  
Jun25 241118 38350 38385 37570 38030 -400 253 2,070 -2  
Total Volume and Open Interest 567,614 343,826 +6,722  
Nikkei 225(JPX)
Dec24 241118 38570 38630 37780 38260 -410 30,620 182,293 +2,304  
Mar25 241118 38600 38610 37790 38250 -410 3,618 24,051 +5,220  
Jun25 241118 38280 38370 38030 38030 -400 1 8,036 +0  
Total Volume and Open Interest 34,239 242,075 +7,524  
Nikkei 225(CME) Yen
Dec24 241118 38025 38575 37955 38340 +325 24,845 41,654 +1,601  
Mar25 241118 38085 38530 38085 38345 +330 102 68 +52  
Jun25 241118 38355 38355 38355 38355 +335        
Total Volume and Open Interest 24,947 41,722 +1,653  
Nikkei 225(CME) e-Mini Yen
Dec24 241118 38340 38340 38340 38340 +325        
Mar25 241118 38345 38345 38345 38345 +330 0 1 +0  
Jun25 241118 38355 38355 38355 38355 +335        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241118 7308.0 7308.0 7248.5 7293.5 +8.0 46,101 189,906 +30,396  
Jan25 241118 7306.5 7312.5 7306.5 7312.5 +8.5 8 93 +92  
Feb25 241118 7334.0 7334.0 7334.0 7334.0          
Mar25 241118 7350.5 7350.5 7350.5 7350.5 +8.0 0 1 +0  
Jun25 241118 7222.5 7222.5 7222.5 7222.5 +9.5        
Sep25 241118 7258.5 7258.5 7258.5 7258.5 +10.0        
Total Volume and Open Interest 46,109 190,000 -101,498  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241118 19424 19799 19404 19606 +187 106,679 110,700 -315  
Dec24 241118 19502 19842 19464 19666 +193 4,594 19,622 +606  
Jan25 241118 19698 19698 19698 19698 +188 0 5 +0  
Total Volume and Open Interest 111,493 134,864 +294  
DAX(EUREX) Weekly Monthly
Dec24 241118 19318.0 19358.0 19151.0 19238.0 -41.0 41,835 55,004 -2,778  
Mar25 241118 19538.0 19538.0 19391.0 19425.0 -43.0 50 367 +35  
Jun25 241118 19661.0 19661.0 19661.0 19661.0 -34.0 20 22 +20  
Total Volume and Open Interest 41,905 55,393 -2,723  
Mini-DAX(EUREX)
Dec24 241118 19327.0 19359.0 19152.0 19238.0 -41.0 35,017 9,172 -607  
Mar25 241118 19518.0 19518.0 19371.0 19425.0 -43.0 110 182 +44  
Jun25 241118 19661.0 19661.0 19661.0 19661.0 -34.0 0 5 +0  
Total Volume and Open Interest 35,127 9,359 -563  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241118 4806 4817 4767 4798 -7 774,747 2,376,178 -122,767  
Mar25 241118 4826 4834 4799 4825 -9 1,323 28,474 +483  
Jun25 241118 4772 4772 4772 4772 -7 0 1,213 +0  
Total Volume and Open Interest 776,070 2,406,377 -122,284  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241118 11636 11671 11586 11647 +12 24,883 180,460 -1,800  
Mar25 241118 11648 11648 11604 11638 +10 2,812 5,327 +965  
Jun25 241118 11438 11438 11438 11438 +9 100 130 +99  
Total Volume and Open Interest 27,795 185,917 -736  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241118 8115.50 8150.00 8075.50 8125.00 +35.50 76,230 446,336 +1,540  
Mar25 241118 8159.50 8159.50 8159.50 8159.50 +32.00 47 98 +33  
Jun25 241118 8165.50 8165.50 8165.50 8165.50 +32.00 0 153 +0  
Total Volume and Open Interest 76,277 446,587 +1,573  
SPI 200(SFE) Weekly Monthly
Dec24 241118 8312.0 8350.0 8266.0 8336.0 +14.0 42,706 228,610 -116  
Mar25 241118 8340.0 8340.0 8340.0 8340.0 -2.0 0 125 +0  
Jun25 241118 8414.0 8414.0 8414.0 8414.0 -2.0 0 253 +0  
Total Volume and Open Interest 42,706 229,313 -117  
FTSE MIB(ISE)
Dec24 241118 34025.00 34070.00 33595.00 33863.00 -66.00 16,897 130,453 +585  
Mar25 241118 34220.00 34250.00 33860.00 34033.00 -36.00 23 122 +2  
Jun25 241118 33383.00 33383.00 33383.00 33383.00 -41.00 0 3 +0  
Total Volume and Open Interest 16,920 130,578 +587  
KOSPI 200(KFE)
Dec24 241118 322.90 330.75 322.50 327.65 +7.15 257,259 278,208 +923  
Mar25 241118 322.80 330.65 322.60 327.75 +7.20 758 5,433 +65  
Jun25 241118 323.50 330.00 323.50 327.60 +7.10 0 3,345 -1  
Total Volume and Open Interest 258,017 291,357 +987  
GSCI(CME) Weekly Monthly
Dec24 241118 532.05 538.50 532.05 537.75 +11.00 14 1,010 +12  
Jan25 241118 536.35 537.10 536.35 536.35 +12.10        
Feb25 241118 538.85 538.85 538.85 538.85 +17.10        
Total Volume and Open Interest 14 1,010    
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

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!