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 22, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241122 980.75 985.25 975.25 983.50 +5.75 145,233 353,896 +764 Hover/Click
Mar25 241122 987.75 993.25 982.50 992.25 +7.00 74,338 245,544 +433 Hover/Click
May25 241122 1000.75 1006.25 995.25 1005.75 +7.00 28,402 134,134 +430 Hover/Click
Jul25 241122 1013.50 1018.75 1007.25 1018.25 +6.75 21,710 90,033 +1,385 Hover/Click
Aug25 241122 1015.50 1017.50 1006.75 1016.75 +5.50 3,519 7,906 +264 Hover/Click
Sep25 241122 1004.00 1006.75 997.25 1006.25 +4.25 3,524 9,629 +383 Hover/Click
Nov25 241122 1005.50 1008.75 999.50 1008.50 +4.00 8,262 57,295 +1,035 Hover/Click
Jan26 241122 1015.75 1018.50 1010.00 1018.25 +3.50 380 2,857 -32 Hover/Click
Mar26 241122 1015.25 1020.25 1011.75 1019.75 +3.25 250 3,212 +47 Hover/Click
May26 241122 1021.50 1025.75 1018.25 1025.25 +2.75 57 528 -27 Hover/Click
Jul26 241122 1027.25 1033.25 1026.00 1032.50 +2.50 147 1,477 +51 Hover/Click
Aug26 241122 1028.75 1028.75 1028.75 1028.75 +2.00 0 96 +0 Hover/Click
Sep26 241122 1016.50 1016.50 1013.00 1016.50 +2.25 1 62 +0 Hover/Click
Nov26 241122 1013.50 1018.00 1012.00 1017.50 +2.25 145 1,740 +74 Hover/Click
Total Volume and Open Interest 285,974 908,460 +4,809  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241122 288.30 290.10 286.60 289.20 +1.50 40,655 82,322 -8,126 Hover/Click
Jan25 241122 289.90 292.30 288.90 291.50 +2.10 53,016 188,584 +7,798 Hover/Click
Mar25 241122 293.70 296.60 292.70 295.60 +2.50 25,503 150,605 +2,665 Hover/Click
May25 241122 298.30 301.00 297.20 300.10 +2.60 10,203 79,463 +117 Hover/Click
Jul25 241122 302.90 305.70 301.90 304.80 +2.70 9,783 60,510 +909 Hover/Click
Aug25 241122 303.40 306.60 302.90 305.80 +2.70 2,971 17,310 +1,087 Hover/Click
Sep25 241122 304.70 307.00 303.40 306.20 +2.60 1,370 13,886 +160 Hover/Click
Oct25 241122 304.20 306.40 303.00 305.50 +2.40 678 10,575 +83 Hover/Click
Dec25 241122 306.70 308.90 305.60 307.90 +2.30 1,217 21,399 +78 Hover/Click
Jan26 241122 307.30 309.70 306.80 308.90 +2.20 19 1,563 +5 Hover/Click
Total Volume and Open Interest 145,437 628,179 +4,789  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241122 42.18 42.51 41.36 41.77 -0.41 44,575 60,965 -8,414 Hover/Click
Jan25 241122 42.27 42.62 41.51 41.84 -0.44 100,356 195,181 +6,295 Hover/Click
Mar25 241122 42.60 42.92 41.81 42.14 -0.46 43,590 135,791 +2,611 Hover/Click
May25 241122 42.90 43.21 42.12 42.49 -0.41 18,774 71,968 +245 Hover/Click
Jul25 241122 43.08 43.41 42.36 42.77 -0.35 14,583 60,496 +2,076 Hover/Click
Aug25 241122 43.09 43.30 42.27 42.69 -0.34 2,580 10,627 +16 Hover/Click
Sep25 241122 42.91 43.16 42.15 42.56 -0.36 2,470 9,356 +212 Hover/Click
Oct25 241122 42.89 42.94 42.00 42.40 -0.37 899 5,812 +241 Hover/Click
Dec25 241122 42.94 43.08 42.09 42.46 -0.40 3,331 24,067 +319 Hover/Click
Jan26 241122 42.75 43.10 42.18 42.53 -0.38 526 1,024 +124 Hover/Click
Total Volume and Open Interest 232,831 577,006 +4,178  
Canola(WCE) Weekly Monthly
Jan25 241122 595.8 601.0 584.2 592.2 -2.8 35,597 123,593 +5,184 Hover/Click
Mar25 241122 609.0 614.2 597.7 605.5 -2.7 19,950 57,874 +4,221 Hover/Click
May25 241122 617.9 623.6 607.6 614.5 -3.4 6,680 27,583 +327 Hover/Click
Jul25 241122 624.8 627.3 611.8 618.1 -4.3 2,905 22,756 +395 Hover/Click
Nov25 241122 595.0 599.0 585.5 591.2 -3.8 3,616 18,537 +1,449 Hover/Click
Jan26 241122 592.5 592.5 592.5 592.5 -3.8 25 400 +0 Hover/Click
Total Volume and Open Interest 68,773 250,801 +11,576  
Corn(CBOT) Weekly Monthly
Dec24 241122 426.75 429.50 425.00 425.50 -1.25 187,445 326,876 -34,718 Hover/Click
Mar25 241122 436.25 439.00 434.50 435.25 -1.00 184,039 672,414 +14,306 Hover/Click
May25 241122 443.25 445.75 441.75 442.50 -0.75 33,421 203,069 +3,459 Hover/Click
Jul25 241122 448.00 448.50 445.00 446.00 -0.50 24,263 198,682 -1,118 Hover/Click
Sep25 241122 433.00 434.25 431.75 432.75 -0.25 11,169 86,729 +2,593 Hover/Click
Dec25 241122 437.00 438.00 435.25 436.25 -0.50 12,687 151,797 +1,385 Hover/Click
Mar26 241122 448.00 448.75 446.50 447.25 -0.50 272 7,250 +34 Hover/Click
May26 241122 454.00 455.25 452.75 453.50 -0.50 106 797 +18 Hover/Click
Jul26 241122 458.00 458.75 456.25 457.00 -0.75 23 1,439 -2 Hover/Click
Sep26 241122 444.50 444.50 444.50 444.50 +0.25 7 341 +2 Hover/Click
Total Volume and Open Interest 453,699 1,655,047 -13,905  
Wheat(CBOT) Weekly Monthly
Dec24 241122 548.00 550.50 542.50 544.25 -4.50 34,966 63,843 -5,476 Hover/Click
Mar25 241122 570.25 571.25 562.50 564.75 -4.75 58,947 217,031 +4,008 Hover/Click
May25 241122 580.75 581.50 572.75 575.00 -4.50 11,306 63,807 +679 Hover/Click
Jul25 241122 586.75 589.00 580.50 582.75 -4.50 6,467 69,676 -79 Hover/Click
Sep25 241122 598.75 601.75 593.00 595.50 -4.25 2,013 12,581 +177 Hover/Click
Dec25 241122 614.50 617.75 609.25 612.00 -3.75 1,352 8,271 +13 Hover/Click
Total Volume and Open Interest 115,146 436,535 -662  
Wheat(KCBT) Weekly Monthly
Dec24 241122 555.50 558.50 550.75 554.25 -1.25 13,117 26,369 -4,055 Hover/Click
Mar25 241122 567.25 570.25 562.00 565.50 -1.75 23,673 146,276 +3,291 Hover/Click
May25 241122 574.50 577.25 569.25 572.50 -2.00 3,912 40,640 +362 Hover/Click
Jul25 241122 582.75 585.25 576.50 580.00 -2.25 2,592 35,175 +157 Hover/Click
Sep25 241122 595.50 597.50 589.00 592.25 -2.50 987 7,222 +244 Hover/Click
Dec25 241122 608.50 613.75 605.00 608.00 -2.50 113 2,383 +31 Hover/Click
Mar26 241122 621.00 624.00 619.00 621.00 -2.25 0 229 +0 Hover/Click
Total Volume and Open Interest 44,399 258,416 +35  
Wheat(MGE) Weekly Monthly
Dec24 241122 587.50 592.75 584.75 586.00 -2.00 2,775 12,844 -1,950 Hover/Click
Mar25 241122 601.75 607.00 600.00 601.50 -0.75 6,454 49,081 +564 Hover/Click
May25 241122 611.75 615.75 609.00 610.00 -1.25 831 9,227 +28 Hover/Click
Jul25 241122 621.50 625.00 618.50 619.25 -1.50 543 5,947 +70 Hover/Click
Sep25 241122 630.25 635.25 628.75 629.00 -2.25 228 2,699 +132 Hover/Click
Dec25 241122 644.00 649.75 644.00 645.50 -2.00 0 608 +0 Hover/Click
Total Volume and Open Interest 10,832 80,441 -1,156  
Oats(CBOT) Weekly Monthly
Dec24 241122 343.00 352.25 343.00 349.25 +3.00 237 739 -31 Hover/Click
Mar25 241122 363.00 373.25 363.00 370.50 +3.75 465 2,745 -24 Hover/Click
May25 241122 374.00 374.00 374.00 374.00 +3.75 1 186 +0 Hover/Click
Jul25 241122 375.75 375.75 375.75 375.75 +4.00 1 46 +0 Hover/Click
Total Volume and Open Interest 704 3,735 -55  
Rough Rice(CBOT) Weekly Monthly
Jan25 241122 15.15 15.18 15.01 15.15 -0.02 744 9,659 -83 Hover/Click
Mar25 241122 15.25 15.26 15.14 15.23 -0.04 103 1,210 -5 Hover/Click
May25 241122 15.38 15.38 15.38 15.38 -0.05 4 81 +0 Hover/Click
Jul25 241122 15.42 15.42 15.42 15.42 -0.05 0 5 +0 Hover/Click
Total Volume and Open Interest 851 10,991 -88  
Live Cattle(CME) Weekly Monthly
Dec24 241122 186.200 187.300 185.850 186.785 +1.185 8,349 49,769 -2,354 Hover/Click
Feb25 241122 187.830 189.050 187.380 188.200 +0.765 18,849 143,184 +2,505 Hover/Click
Apr25 241122 189.700 190.850 189.400 189.950 +0.415 9,252 75,512 +1,030 Hover/Click
Jun25 241122 185.000 185.985 184.630 185.235 +0.355 5,729 46,144 +846 Hover/Click
Aug25 241122 183.600 184.535 183.285 183.850 +0.415 2,509 20,834 +338 Hover/Click
Oct25 241122 185.400 186.200 185.100 185.550 +0.315 952 8,204 +111 Hover/Click
Total Volume and Open Interest 46,222 350,928 +2,688  
Feeder Cattle(CME) Weekly Monthly
Jan25 241122 253.380 255.380 253.150 254.300 +0.850 6,974 26,257 +323 Hover/Click
Mar25 241122 252.150 254.100 251.985 253.130 +1.030 2,821 10,923 +295 Hover/Click
Apr25 241122 253.330 255.200 253.130 254.350 +1.220 1,205 4,728 +123 Hover/Click
May25 241122 253.550 255.650 253.550 254.800 +1.265 1,093 5,533 +137 Hover/Click
Aug25 241122 258.250 259.980 258.230 259.335 +1.135 593 5,151 +169 Hover/Click
Sep25 241122 257.685 259.250 257.500 258.730 +1.205 101 495 +19 Hover/Click
Oct25 241122 257.100 258.400 257.100 258.025 +1.295 67 139 +28 Hover/Click
Total Volume and Open Interest 12,854 53,226 -1,498  
Lean Hogs(CME) Weekly Monthly
Dec24 241122 80.630 81.750 80.430 81.680 +0.880 11,786 58,248 -2,649 Hover/Click
Feb25 241122 84.450 85.750 84.200 85.680 +1.030 19,985 130,565 +2,318 Hover/Click
Apr25 241122 88.530 89.900 88.530 89.830 +0.900 5,659 73,699 +420 Hover/Click
May25 241122 91.950 92.830 91.950 92.750 +0.670 87 4,489 +22  
Jun25 241122 99.130 100.030 99.130 99.880 +0.400 3,993 35,628 +486 Hover/Click
Jul25 241122 99.630 100.280 99.630 100.180 +0.300 2,927 22,816 +564 Hover/Click
Aug25 241122 98.200 98.700 98.200 98.650 +0.170 2,698 13,665 +453 Hover/Click
Oct25 241122 81.750 81.830 81.580 81.730 -0.020 1,438 8,989 +524 Hover/Click
Total Volume and Open Interest 49,243 349,781 +2,565  
Class III Milk(CME) Weekly Monthly
Nov24 241122 19.86 19.88 19.86 19.87 unch 69 3,486 +24 Hover/Click
Dec24 241122 18.62 18.69 18.40 18.47 -0.21 654 5,859 -93 Hover/Click
Jan25 241122 18.46 18.46 18.19 18.26 -0.20 685 4,611 +112 Hover/Click
Feb25 241122 18.77 18.78 18.62 18.66 -0.16 261 2,312 -13 Hover/Click
Mar25 241122 18.98 19.08 18.92 18.94 -0.12 221 2,081 -3 Hover/Click
Apr25 241122 18.75 18.88 18.69 18.77 -0.08 56 1,305 +0 Hover/Click
May25 241122 18.75 18.75 18.55 18.70 -0.05 28 1,184 +9 Hover/Click
Jun25 241122 18.60 18.65 18.55 18.57 -0.12 26 1,022 +4 Hover/Click
Jul25 241122 18.78 18.78 18.65 18.76 -0.02 10 766 +3 Hover/Click
Aug25 241122 18.82 18.82 18.71 18.82 +0.02 10 640 -1 Hover/Click
Sep25 241122 18.83 18.83 18.68 18.83 unch 11 585 +9 Hover/Click
Oct25 241122 18.70 18.89 18.56 18.89 +0.15 8 573 +3 Hover/Click
Nov25 241122 18.68 18.68 18.45 18.68 +0.08 32 582 +4 Hover/Click
Total Volume and Open Interest 2,082 25,517 +65  
Cocoa(ICE) Weekly Monthly
Dec24 241122 9000 9100 8808 8897 +448 623 571 -312 Hover/Click
Mar25 241122 8720 9294 8684 9085 +450 8,686 61,081 +464 Hover/Click
May25 241122 8278 8824 8246 8633 +434 3,728 33,769 +225 Hover/Click
Jul25 241122 7817 8337 7784 8153 +407 2,545 16,110 +196 Hover/Click
Sep25 241122 7279 7742 7230 7576 +364 1,878 7,799 +26 Hover/Click
Dec25 241122 6563 7000 6517 6816 +316 1,456 8,572 +367 Hover/Click
Mar26 241122 5994 6389 5994 6249 +261 286 876 +70 Hover/Click
Total Volume and Open Interest 19,207 128,887 +1,036  
Coffee "C"(ICE) Weekly Monthly
Dec24 241122 296.55 306.25 296.55 305.25 +6.60 87 2,175 -68 Hover/Click
Mar25 241122 291.15 303.90 291.05 302.10 +6.40 19,646 109,268 +430 Hover/Click
May25 241122 288.40 301.35 288.40 299.60 +6.45 7,543 43,338 +277 Hover/Click
Jul25 241122 283.30 295.95 283.30 293.90 +5.35 3,913 21,573 +177 Hover/Click
Sep25 241122 279.30 290.35 278.85 288.30 +4.65 2,518 10,904 +42 Hover/Click
Dec25 241122 272.35 282.85 271.85 280.85 +4.10 1,708 12,016 +27 Hover/Click
Total Volume and Open Interest 35,822 202,530 +904  
Orange Juice(ICE) Weekly Monthly
Jan25 241122 510.00 510.00 497.80 505.40 -5.80 1,435 7,819 +266 Hover/Click
Mar25 241122 480.00 480.00 472.00 479.40 +0.45 490 2,024 -24 Hover/Click
May25 241122 457.50 460.00 457.00 460.00 -2.15 51 475 +28 Hover/Click
Jul25 241122 444.00 445.50 444.00 445.50 -1.35 15 67 +8 Hover/Click
Sep25 241122 439.45 439.45 439.45 439.45 -1.00 10 10 +10 Hover/Click
Nov25 241122 430.70 430.70 430.70 430.70 -1.00       Hover/Click
Total Volume and Open Interest 2,001 10,396 +288  
Sugar #11(ICE) Weekly Monthly
Mar25 241122 21.41 21.61 21.26 21.36 -0.02 35,752 340,625 -1,948 Hover/Click
May25 241122 20.00 20.20 19.88 20.03 +0.05 15,775 189,014 +1,024 Hover/Click
Jul25 241122 19.37 19.50 19.21 19.37 +0.08 11,568 141,101 -2,716 Hover/Click
Oct25 241122 19.18 19.34 19.09 19.25 +0.09 6,268 76,811 -1,158 Hover/Click
Mar26 241122 19.35 19.50 19.26 19.43 +0.10 2,025 45,904 -67 Hover/Click
May26 241122 18.34 18.49 18.28 18.44 +0.12 1,201 28,468 +152 Hover/Click
Jul26 241122 17.82 18.01 17.82 17.97 +0.11 875 19,594 +215 Hover/Click
Oct26 241122 17.77 17.95 17.77 17.92 +0.11 643 14,619 +101 Hover/Click
Mar27 241122 18.00 18.17 18.00 18.15 +0.10 257 7,282 +70 Hover/Click
Total Volume and Open Interest 74,418 872,128 -4,312  
London Cocoa(LCE) Weekly Monthly
Dec24 241122 7370 7920 7370 7756 +413 1,007 29,309 -44 Hover/Click
Mar25 241122 7099 7654 7099 7492 +408 10,540 67,747 -1,326 Hover/Click
May25 241122 6625 7111 6610 6952 +359 3,595 30,035 -101 Hover/Click
Jul25 241122 6166 6611 6164 6461 +327 2,174 20,440 +184 Hover/Click
Sep25 241122 5621 6052 5612 5899 +304 2,146 12,716 +173 Hover/Click
Dec25 241122 4969 5357 4948 5197 +270 2,110 16,642 +183 Hover/Click
Mar26 241122 4611 4936 4611 4798 +202 233 1,903 +30 Hover/Click
Total Volume and Open Interest 21,870 179,518 -901  
London Sugar(LCE) Weekly Monthly
Mar25 241122 552.50 560.70 550.40 553.60 -0.20 10,390 64,638 +729 Hover/Click
May25 241122 547.70 555.00 546.30 550.00 +1.20 4,658 24,105 +518 Hover/Click
Aug25 241122 536.30 542.60 534.90 539.20 +1.80 1,019 11,583 -146 Hover/Click
Oct25 241122 526.00 531.00 525.00 528.70 +2.00 193 5,358 -1 Hover/Click
Dec25 241122 523.00 527.30 523.00 525.90 +2.20 46 2,106 +9 Hover/Click
Total Volume and Open Interest 16,345 111,277 +1,123  
Cotton(ICE) Weekly Monthly
Dec24 241122 71.02 71.65 71.02 71.65 +2.46 4,082 1,679 -2,434 Hover/Click
Mar25 241122 70.38 71.12 69.71 70.77 +0.34 19,622 134,263 -739 Hover/Click
May25 241122 71.59 72.26 70.98 71.89 +0.24 4,687 37,800 +283 Hover/Click
Jul25 241122 72.74 73.31 72.15 73.00 +0.20 2,798 30,928 +226 Hover/Click
Oct25 241122 71.65 71.65 71.65 71.65 +0.11 2 28 +2 Hover/Click
Dec25 241122 71.38 71.88 70.96 71.71 +0.25 1,206 25,544 +52 Hover/Click
Total Volume and Open Interest 32,411 231,508 -2,607  
Crude Oil(NYM) Weekly Monthly
Jan25 241122 70.18 71.51 69.29 71.23 +1.13 283,850 368,534 -2,480 Hover/Click
Feb25 241122 69.85 71.02 68.96 70.77 +1.00 131,441 154,660 -1,913 Hover/Click
Mar25 241122 69.50 70.64 68.67 70.40 +0.93 108,066 159,075 +220 Hover/Click
Apr25 241122 69.29 70.35 68.47 70.15 +0.90 40,067 88,625 -1,013 Hover/Click
May25 241122 69.12 70.13 68.30 69.95 +0.87 23,666 69,601 -29 Hover/Click
Jun25 241122 68.94 69.93 68.12 69.75 +0.85 72,571 148,957 -4,419 Hover/Click
Jul25 241122 68.98 69.68 67.97 69.53 +0.83 14,586 65,344 +3,142 Hover/Click
Aug25 241122 68.67 69.44 67.84 69.30 +0.82 8,316 35,895 -445 Hover/Click
Sep25 241122 68.58 69.18 67.61 69.05 +0.79 18,318 69,850 -641 Hover/Click
Oct25 241122 68.23 68.92 67.32 68.80 +0.77 3,470 40,395 +824 Hover/Click
Nov25 241122 67.93 68.70 67.34 68.57 +0.76 2,170 33,503 +598 Hover/Click
Dec25 241122 67.65 68.47 66.92 68.34 +0.73 43,880 157,043 +114 Hover/Click
Jan26 241122 68.00 68.08 67.23 68.08 +0.70 955 27,839 +236 Hover/Click
Feb26 241122 67.84 67.84 67.02 67.84 +0.68 849 17,719 +314 Hover/Click
Mar26 241122 67.64 67.64 66.59 67.64 +0.67 4,963 21,562 +349 Hover/Click
Apr26 241122 67.45 67.45 66.69 67.45 +0.66 2,679 9,966 +1,223 Hover/Click
Total Volume and Open Interest 799,384 1,754,456 -2,668  
e-miNY Crude Oil(NYM)
Jan25 241122 70.125 71.500 69.300 71.250 +1.150 5,964 1,536 +136  
Feb25 241122 69.775 71.000 68.975 70.775 +1.000 656 190 +17  
Mar25 241122 69.525 70.600 68.675 70.400 +0.925 50 97 -18  
Apr25 241122 69.375 70.325 68.475 70.150 +0.900 24 10 +0  
May25 241122 69.950 69.950 68.700 69.950 +0.875 1 19 +0  
Jun25 241122 69.500 69.750 69.400 69.750 +0.850 0 21 +0  
Jul25 241122 69.525 69.525 69.525 69.525 +0.825 0 2 +0  
Aug25 241122 69.300 69.300 69.300 69.300 +0.800 0 6 +0  
Sep25 241122 68.000 69.050 67.700 69.050 +0.800 6 6 -4  
Oct25 241122 68.800 68.800 68.800 68.800 +0.775 0 1 +0  
Total Volume and Open Interest 6,710 1,962 +130  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241122 227.07 229.39 224.68 227.49 +0.05 35,285 49,418 -9,243 Hover/Click
Jan25 241122 228.08 230.33 225.64 228.45 +0.06 68,890 106,829 +2,861 Hover/Click
Feb25 241122 227.95 230.32 225.84 228.62 +0.11 31,183 65,057 -1,051 Hover/Click
Mar25 241122 226.96 229.10 224.77 227.61 +0.19 30,875 49,220 +1,091 Hover/Click
Apr25 241122 226.13 227.46 223.29 226.06 +0.13 8,248 23,829 +156 Hover/Click
May25 241122 225.20 226.28 222.24 224.94 +0.13 3,815 14,976 -213 Hover/Click
Jun25 241122 223.82 225.35 221.44 224.03 +0.10 12,007 36,370 -590 Hover/Click
Jul25 241122 224.04 225.50 221.75 224.23 +0.12 1,773 7,804 -24 Hover/Click
Aug25 241122 225.00 225.80 222.12 224.62 +0.15 1,410 6,222 +120 Hover/Click
Sep25 241122 224.77 225.72 223.44 225.29 +0.19 1,289 8,489 +112 Hover/Click
Oct25 241122 224.32 226.37 224.03 225.99 +0.21 680 2,904 -9 Hover/Click
Nov25 241122 224.89 226.72 224.88 226.48 +0.22 524 3,932 +46 Hover/Click
Dec25 241122 227.05 227.89 224.42 226.83 +0.22 2,363 16,899 -317 Hover/Click
Jan26 241122 227.02 227.36 227.02 227.36 +0.22 185 2,905 +22 Hover/Click
Total Volume and Open Interest 198,714 405,395 -6,947  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241122 204.92 208.02 203.35 206.14 +0.20 45,415 42,109 -7,073 Hover/Click
Jan25 241122 199.72 202.74 197.71 201.49 +1.32 96,797 133,071 -822 Hover/Click
Feb25 241122 199.88 202.84 197.91 201.72 +1.35 42,499 48,561 +825 Hover/Click
Mar25 241122 201.77 204.49 199.70 203.42 +1.16 22,474 38,519 +2,394 Hover/Click
Apr25 241122 220.06 222.62 217.88 221.87 +1.47 10,445 21,613 +1,258 Hover/Click
May25 241122 221.00 222.69 218.10 222.04 +1.49 5,249 22,355 +384 Hover/Click
Jun25 241122 219.24 221.30 216.80 220.69 +1.52 9,358 24,794 +1,086 Hover/Click
Jul25 241122 216.93 219.02 214.89 218.55 +1.52 4,502 10,746 +249 Hover/Click
Aug25 241122 214.08 216.25 212.88 215.79 +1.52 2,857 5,780 +630 Hover/Click
Sep25 241122 209.60 212.43 209.12 212.33 +1.52 653 6,221 +10 Hover/Click
Total Volume and Open Interest 242,513 367,093 -629  
e-miNY RBOB Gasoline(NYM)
Dec24 241122 206.14 206.14 206.14 206.14 +0.20        
Jan25 241122 201.49 201.49 201.49 201.49 +1.32 1 2 +1  
Feb25 241122 201.72 201.72 201.72 201.72 +1.35        
Mar25 241122 203.42 203.42 203.42 203.42 +1.16        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Dec24 241122 3.390 3.563 3.071 3.129 -0.210 192,156 35,243 -19,465 Hover/Click
Jan25 241122 3.528 3.639 3.249 3.287 -0.195 293,107 321,441 -19,106 Hover/Click
Feb25 241122 3.377 3.471 3.104 3.142 -0.192 94,236 132,997 -5,300 Hover/Click
Mar25 241122 3.068 3.152 2.836 2.881 -0.156 115,259 248,831 +2,562 Hover/Click
Apr25 241122 3.010 3.070 2.800 2.852 -0.123 97,188 110,529 +1,346 Hover/Click
May25 241122 3.100 3.144 2.888 2.945 -0.114 42,575 91,685 +1,781 Hover/Click
Jun25 241122 3.231 3.278 3.040 3.094 -0.110 16,674 50,077 +979 Hover/Click
Jul25 241122 3.383 3.420 3.198 3.250 -0.103 17,567 50,683 +1,053 Hover/Click
Aug25 241122 3.414 3.448 3.235 3.287 -0.098 10,777 29,068 +790 Hover/Click
Sep25 241122 3.392 3.428 3.219 3.271 -0.092 15,622 27,109 +1,445 Hover/Click
Oct25 241122 3.470 3.505 3.305 3.357 -0.082 41,948 103,870 -2,468 Hover/Click
Nov25 241122 3.709 3.742 3.560 3.623 -0.057 11,605 31,907 +654 Hover/Click
Dec25 241122 4.118 4.156 3.992 4.063 -0.034 9,921 36,366 -870 Hover/Click
Jan26 241122 4.362 4.390 4.219 4.310 -0.021 18,355 91,132 +415 Hover/Click
Feb26 241122 4.151 4.173 4.037 4.103 -0.022 3,594 16,315 -173 Hover/Click
Mar26 241122 3.706 3.706 3.588 3.650 -0.011 6,288 37,051 +1,209 Hover/Click
Total Volume and Open Interest 1,007,308 1,643,514 -33,749  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241122 74.29 75.41 73.43 75.17 +0.94 307,868 285,524 -32,640 Hover/Click
Feb25 241122 73.80 74.86 72.95 74.63 +0.86 299,215 509,565 +15,135 Hover/Click
Mar25 241122 73.45 74.45 72.61 74.23 +0.79 172,060 288,611 +15,254 Hover/Click
Apr25 241122 73.21 74.17 72.37 73.96 +0.77 51,824 118,186 -86 Hover/Click
May25 241122 73.02 73.95 72.19 73.75 +0.75 34,786 102,127 -523 Hover/Click
Jun25 241122 72.87 73.74 72.02 73.55 +0.73 77,741 201,771 -251 Hover/Click
Jul25 241122 72.85 73.51 71.84 73.35 +0.72 12,036 69,464 -60 Hover/Click
Aug25 241122 72.55 73.29 71.65 73.13 +0.70 9,174 52,789 +152 Hover/Click
Sep25 241122 72.25 73.07 71.46 72.91 +0.69 18,340 88,567 +1,592 Hover/Click
Oct25 241122 72.32 72.84 71.36 72.69 +0.68 6,020 50,505 +1,250 Hover/Click
Nov25 241122 72.13 72.58 71.17 72.48 +0.67 4,414 42,648 -173 Hover/Click
Dec25 241122 71.73 72.45 70.92 72.28 +0.65 47,416 207,639 -1,044 Hover/Click
Jan26 241122 72.06 72.06 72.06 72.06 +0.64 1,860 29,777 -360 Hover/Click
Feb26 241122 71.85 71.85 71.85 71.85 +0.62 1,392 29,015 -87 Hover/Click
Total Volume and Open Interest 1,067,425 2,474,996 -3,261  
Gas Oil(ICE) Weekly Monthly
Dec24 241122 696.00 704.75 689.50 697.75 +6.00 59,591 188,487 -6,242 Hover/Click
Jan25 241122 689.25 696.50 682.00 690.50 +5.50 85,568 174,981 +3,141 Hover/Click
Feb25 241122 686.00 692.75 679.00 688.00 +6.00 49,312 87,336 +2,332 Hover/Click
Mar25 241122 684.50 690.75 677.25 686.50 +6.00 36,946 84,126 +2,835 Hover/Click
Apr25 241122 681.75 687.00 674.25 683.50 +6.00 12,310 48,591 +672 Hover/Click
May25 241122 680.00 683.75 671.75 681.00 +6.00 10,442 44,372 +86 Hover/Click
Jun25 241122 677.00 682.00 670.00 679.25 +5.75 21,100 68,055 -334 Hover/Click
Jul25 241122 677.75 681.00 669.75 678.75 +5.50 2,997 25,396 -194 Hover/Click
Aug25 241122 676.50 680.75 669.75 678.75 +5.25 1,574 23,523 +346 Hover/Click
Sep25 241122 677.75 681.00 670.50 678.75 +5.00 3,034 29,965 +181 Hover/Click
Total Volume and Open Interest 299,969 913,567 +3,671  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241122 70.16 71.51 69.31 71.24 +1.14 68,171 90,589 -4,347 Hover/Click
Feb25 241122 69.83 71.02 68.98 70.77 +1.00 75,824 63,393 +1,613 Hover/Click
Mar25 241122 69.53 70.63 68.75 70.40 +0.93 69,984 67,648 +2,055 Hover/Click
Apr25 241122 69.41 70.35 68.54 70.15 +0.90 47,729 29,012 +937 Hover/Click
May25 241122 69.25 70.13 68.55 69.95 +0.87 30,034 30,434 +1,491 Hover/Click
Jun25 241122 69.07 69.92 68.22 69.75 +0.85 34,904 76,813 -1,399 Hover/Click
Jul25 241122 68.91 69.63 68.91 69.53 +0.83 5,863 22,467 +541 Hover/Click
Aug25 241122 68.77 69.30 68.77 69.30 +0.81 2,458 23,059 +1,178 Hover/Click
Sep25 241122 68.54 69.15 68.36 69.05 +0.79 6,113 41,034 +1,760 Hover/Click
Oct25 241122 68.90 68.90 68.80 68.80 +0.77 1,009 18,711 +608 Hover/Click
Nov25 241122 68.57 68.57 68.57 68.57 +0.76 791 17,910 +607 Hover/Click
Dec25 241122 67.84 68.46 67.71 68.34 +0.73 11,555 91,367 +769 Hover/Click
Jan26 241122 68.08 68.08 68.08 68.08 +0.70 35 4,424 -3 Hover/Click
Feb26 241122 67.84 67.84 67.84 67.84 +0.68 5 2,465 +5 Hover/Click
Mar26 241122 67.64 67.64 67.64 67.64 +0.67 18 3,166 +16 Hover/Click
Apr26 241122 67.45 67.45 67.45 67.45 +0.66 0 1,140 +0 Hover/Click
Total Volume and Open Interest 361,184 701,955 +6,486  
US Dollar Index(ICE) Weekly Monthly
Dec24 241122 107.005 108.070 106.885 107.507 +0.577 23,074 37,732 +1,198 Hover/Click
Mar25 241122 106.635 107.680 106.570 107.128 +0.563 206 755 -9 Hover/Click
Jun25 241122 106.300 106.805 106.300 106.772 +0.518 2 5 +1 Hover/Click
Total Volume and Open Interest 23,282 38,502 +1,190  
Australian Dollar(CME) Weekly Monthly
Dec24 241122 65.13 65.23 64.73 64.99 -0.18 71,814 180,478 +726 Hover/Click
Mar25 241122 65.15 65.25 64.77 65.02 -0.18 225 1,708 +7 Hover/Click
Jun25 241122 65.06 65.06 65.02 65.03 -0.18 4 389 -1 Hover/Click
Total Volume and Open Interest 72,054 182,781 +739  
British Pound(CME) Weekly Monthly
Dec24 241122 125.90 125.94 124.87 125.25 -0.75 80,390 213,721 -925 Hover/Click
Mar25 241122 125.86 125.89 124.85 125.23 -0.74 946 6,538 -3 Hover/Click
Jun25 241122 124.98 125.28 124.98 125.22 -0.72 0 201 +0 Hover/Click
Total Volume and Open Interest 81,834 220,791 -932  
Canadian Dollar(CME) Weekly Monthly
Dec24 241122 71.63 71.70 71.38 71.58 -0.09 73,686 332,355 -2,254 Hover/Click
Mar25 241122 71.86 71.94 71.62 71.83 -0.09 3,739 8,820 +918 Hover/Click
Jun25 241122 71.98 72.06 71.98 72.05 -0.09 16 3,241 +3 Hover/Click
Sep25 241122 72.29 72.29 72.24 72.26 -0.09 17 307 +9 Hover/Click
Total Volume and Open Interest 77,555 344,941 -1,285  
Japanese Yen(CME) Weekly Monthly
Dec24 241122 64.91 65.13 64.68 64.77 -0.14 179,413 248,216 -8,729 Hover/Click
Mar25 241122 65.65 65.87 65.44 65.52 -0.13 1,931 3,561 +432 Hover/Click
Jun25 241122 66.20 66.38 66.19 66.19 -0.13 7 1,086 -2 Hover/Click
Total Volume and Open Interest 181,768 253,454 -8,191  
Swiss Franc(CME) Weekly Monthly
Dec24 241122 113.05 113.24 111.90 112.06 -1.04 23,399 85,213 +1,739 Hover/Click
Mar25 241122 114.38 114.42 113.10 113.25 -1.04 49 354 +36 Hover/Click
Jun25 241122 114.44 115.57 114.34 114.44 -1.04 0 98 +0 Hover/Click
Total Volume and Open Interest 23,448 85,671 +1,775  
EuroFX(CME) Weekly Monthly
Dec24 241122 104.84 105.09 103.41 104.20 -0.74 225,906 637,367 -736 Hover/Click
Mar25 241122 105.33 105.55 103.92 104.70 -0.72 7,305 15,719 -159 Hover/Click
Jun25 241122 105.87 105.87 105.07 105.30 -0.68 20 2,366 -5 Hover/Click
Total Volume and Open Interest 233,741 663,298 -716  
Mexican Peso(CME) Weekly Monthly
Dec24 241122 487.75 488.75 484.50 485.75 -1.25 39,701 138,541 -1,987 Hover/Click
Mar25 241122 480.25 481.38 477.63 478.75 -1.13 369 2,153 +139 Hover/Click
Total Volume and Open Interest 40,070 140,713 -1,848  
Brazilian Real(CME) Weekly Monthly
Dec24 241122 171.80 172.55 171.30 171.95 +0.15 21,657 72,580 -2,244 Hover/Click
Jan25 241122 171.20 171.90 170.70 171.30 +0.10 1,542 7,201 +470  
Feb25 241122 170.70 170.70 170.70 170.70 +0.10 0 9 +0  
Mar25 241122 169.80 169.80 169.80 169.80 +0.10       Hover/Click
Total Volume and Open Interest 23,199 79,790 -1,774  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241122 116~100 116~270 116~020 116~090 +0~050 864,071 1,472,642 -274,218 Hover/Click
Mar25 241122 116~140 117~000 116~080 116~140 +0~050 476,621 683,662 +307,752 Hover/Click
Jun25 241122 116~150 116~270 116~150 116~150 +0~050 11 306 +7 Hover/Click
Total Volume and Open Interest 1,340,703 2,156,610 +33,541  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241122 109~175 109~265 109~165 109~205 +0~045 3,604,589 3,538,874 -690,245 Hover/Click
Mar25 241122 109~225 110~000 109~220 109~260 +0~050 2,008,094 1,298,677 +733,273 Hover/Click
Jun25 241122 109~305 110~015 109~300 109~305 +0~055 3 40 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241122 106~170 106~224 106~152 106~172 +0~006 3,791,817 4,439,994 -1,390,959 Hover/Click
Mar25 241122 106~230 106~286 106~216 106~236 +0~006 2,612,660 2,323,449 +1,303,139 Hover/Click
Jun25 241122 106~256 106~256 106~256 106~256 +0~006       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241122 102~177 102~195 102~157 102~167 -0~007 1,969,873 3,149,227 -755,434 Hover/Click
Mar25 241122 102~243 102~261 102~221 102~231 -0~011 1,232,676 1,416,640 +704,928 Hover/Click
Jun25 241122 102~291 102~291 102~291 102~291 -0~011 0 1 +0 Hover/Click
Total Volume and Open Interest 3,202,549 4,565,868 -50,506  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241122 95.375 95.410 95.375 95.390 +0.010 60,534 325,248 -8,480  
Mar25 241122 95.635 95.685 95.620 95.660 +0.030 64,848 327,806 +1,080  
Jun25 241122 95.830 95.890 95.810 95.870 +0.050 69,853 295,358 -3,500  
Sep25 241122 95.955 96.020 95.935 95.995 +0.055 60,108 258,829 -3,811  
Dec25 241122 96.030 96.095 96.005 96.065 +0.050 97,506 365,708 +1,399  
Mar26 241122 96.055 96.130 96.035 96.090 +0.050 49,993 161,374 -4,117  
Jun26 241122 96.070 96.150 96.055 96.105 +0.050 44,605 144,478 -125  
Sep26 241122 96.090 96.170 96.075 96.125 +0.050 34,271 106,199 +675  
Dec26 241122 96.130 96.195 96.100 96.150 +0.045 30,709 108,546 -961  
Mar27 241122 96.140 96.220 96.125 96.175 +0.045 19,267 67,873 -611  
Jun27 241122 96.175 96.240 96.150 96.195 +0.045 15,018 56,450 +46  
Sep27 241122 96.195 96.260 96.170 96.210 +0.040 14,233 59,063 +538  
Dec27 241122 96.205 96.270 96.180 96.220 +0.040 7,836 52,776 -524  
Mar28 241122 96.200 96.275 96.190 96.230 +0.040 8,158 29,594 -55  
Jun28 241122 96.205 96.280 96.195 96.235 +0.040 4,273 25,307 +101  
Sep28 241122 96.200 96.280 96.200 96.235 +0.035 4,310 11,858 -537  
Dec28 241122 96.205 96.270 96.190 96.225 +0.030 2,888 7,697 +349  
Mar29 241122 96.190 96.250 96.180 96.215 +0.030 1,370 8,042 +46  
Total Volume and Open Interest 591,030 2,794,821 -18,240  
Ultra T-Bond(CBOT)
Dec24 241122 122~17 123~07 122~06 122~21 +0~15 696,927 1,364,337 -244,994  
Mar25 241122 122~22 123~09 122~09 122~24 +0~15 411,548 491,831 +291,751  
Jun25 241122 123~30 123~30 123~30 123~30 +0~15        
Total Volume and Open Interest 1,108,475 1,856,168 +46,757  
Ultra 10-Yr T-Note(CBOT)
Dec24 241122 112~140 112~260 112~125 112~180 +0~065 1,338,936 1,690,727 -405,152  
Mar25 241122 112~230 113~025 112~210 112~265 +0~065 818,014 642,666 +430,543  
Jun25 241122 113~055 113~055 113~055 113~055 +0~065        
Total Volume and Open Interest 2,156,950 2,333,393 +25,391  
30 Day Federal Funds(CBOT)
Nov24 241122 95.363 95.363 95.360 95.360 unch 9,225 482,679 +2,300  
Dec24 241122 95.475 95.485 95.465 95.475 unch 50,639 297,973 +10,731  
Jan25 241122 95.565 95.580 95.550 95.555 -0.005 182,385 399,731 +25,227  
Feb25 241122 95.615 95.635 95.595 95.605 -0.010 95,686 200,795 +3,381  
Mar25 241122 95.665 95.685 95.645 95.655 -0.010 20,535 72,858 +2,546  
Apr25 241122 95.755 95.770 95.730 95.740 -0.015 46,328 102,435 -1,979  
Total Volume and Open Interest 465,352 1,748,510 +46,042  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241122 142.67 142.83 142.51 142.83 +0.16 736 8,293 -14 Hover/Click
Mar25 241122 142.02 142.23 142.02 142.23 +0.16 1 8 +1 Hover/Click
Jun25 241122 141.67 141.67 141.67 141.67 +0.16       Hover/Click
Total Volume and Open Interest 737 8,301 -13  
Euro-Buxl(EUREX)
Dec24 241122 133.64 135.36 133.06 134.80 +0.94 121,698 221,053 +6,271  
Mar25 241122 133.62 135.16 133.02 134.74 +0.92 10,588 15,256 +7,570  
Jun25 241122 134.78 134.78 134.78 134.78 +0.94        
Total Volume and Open Interest 132,286 236,309 +13,841  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241122 132.39 133.32 132.14 133.11 +0.63 1,155,768 1,540,027 +7,854 Hover/Click
Mar25 241122 133.93 134.79 133.62 134.60 +0.65 11,445 27,082 +5,712 Hover/Click
Jun25 241122 133.91 133.91 133.91 133.91 +0.63       Hover/Click
Total Volume and Open Interest 1,167,213 1,567,109 +13,566  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241122 118.72 119.27 118.54 119.09 +0.34 802,100 1,422,347 +31,725 Hover/Click
Mar25 241122 118.07 118.54 117.85 118.37 +0.32 2,843 39,647 +142 Hover/Click
Jun25 241122 120.28 120.28 120.28 120.28 +0.16       Hover/Click
Total Volume and Open Interest 804,943 1,461,994 +31,867  
Euro-Schatz(EUREX)
Dec24 241122 106.82 107.05 106.74 106.99 +0.17 829,672 2,535,779 +89,215  
Mar25 241122 107.05 107.29 107.04 107.24 +0.16 11,712 48,991 +6,746  
Jun25 241122 108.04 108.04 108.04 108.04 +0.13        
Total Volume and Open Interest 841,384 2,584,770 +95,961  
3-Mth Euribor(EUREX)
Dec24 241122 97.180 97.300 97.170 97.255 +0.080 30,925 26,314 +152  
Mar25 241122 97.730 97.875 97.720 97.845 +0.110 20,655 17,241 -411  
Jun25 241122 97.975 98.105 97.955 98.085 +0.100 2,681 16,436 -38  
Total Volume and Open Interest 133,379 139,069 +432  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241122 94~01 94~29 93~28 94~15 +0~14 375,165 692,313 -117,817 Hover/Click
Mar25 241122 94~04 94~28 93~31 94~18 +0~14 187,387 209,355 +146,627 Hover/Click
Total Volume and Open Interest 562,552 901,668 +28,810  
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 241122 97.175 97.305 97.165 97.260 +0.085 217,832 705,107 +3,785  
Mar25 241122 97.730 97.885 97.710 97.855 +0.115 218,999 602,617 +2,447  
Jun25 241122 97.965 98.125 97.950 98.090 +0.105 158,967 612,499 +5,236  
Total Volume and Open Interest 1,506,850 4,935,188 +24,089  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241122 95.61 95.61 95.60 95.61 unch 9,377 276,048 +1,703  
Mar25 241122 95.67 95.69 95.66 95.69 +0.01 34,552 314,549 -186  
Jun25 241122 95.81 95.84 95.80 95.83 +0.01 31,516 203,548 -538  
Sep25 241122 95.92 95.96 95.91 95.95 +0.03 12,410 196,154 +2,398  
Dec25 241122 96.02 96.06 96.01 96.05 +0.03 10,137 184,005 +222  
Mar26 241122 96.08 96.11 96.06 96.10 +0.02 10,565 146,312 +680  
Jun26 241122 96.08 96.12 96.07 96.11 +0.02 6,140 89,608 -297  
Sep26 241122 96.07 96.11 96.05 96.10 +0.03 3,241 51,305 -331  
Dec26 241122 96.06 96.09 96.03 96.07 +0.03 107 9,659 -107  
Mar27 241122 96.03 96.03 96.03 96.03 +0.03 101 2,758 -101  
Total Volume and Open Interest 118,169 1,475,361 +3,457  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241122 95.41 95.46 95.40 95.45 +0.04 158,902 1,090,921 +3,787  
Mar25 241122 95.45 95.45 95.45 95.45 +0.04        
Total Volume and Open Interest 158,902 1,090,921 +3,787  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241122 95.88 95.93 95.88 95.92 +0.03 151,720 895,964 +8,870  
Mar25 241122 95.92 95.92 95.92 95.92 +0.03        
Total Volume and Open Interest 151,720 895,964 +8,870  
Gold(CMX) Weekly Monthly
Dec24 241122 2672.0 2718.5 2670.1 2712.2 +37.3 186,297 160,181 -31,971 Hover/Click
Feb25 241122 2695.9 2743.3 2694.5 2737.2 +37.9 67,066 247,037 +24,544 Hover/Click
Apr25 241122 2717.0 2763.4 2716.9 2758.5 +38.3 4,571 41,553 +1,796 Hover/Click
Jun25 241122 2739.6 2785.9 2739.0 2780.6 +39.1 1,484 29,548 +200 Hover/Click
Aug25 241122 2761.2 2804.8 2761.2 2800.9 +39.4 772 7,194 +130 Hover/Click
Oct25 241122 2787.5 2822.0 2787.4 2821.3 +40.0 136 883 -6 Hover/Click
Dec25 241122 2800.3 2848.6 2800.3 2842.1 +40.9 483 7,961 +124 Hover/Click
Feb26 241122 2861.8 2861.8 2861.8 2861.8 +40.9 1 43 -1 Hover/Click
Apr26 241122 2880.2 2880.2 2880.2 2880.2 +41.1 1 33 -1 Hover/Click
Jun26 241122 2899.5 2899.5 2899.5 2899.5 +41.2 1 206 -1 Hover/Click
Aug26 241122 2921.3 2921.3 2921.3 2921.3 +41.4       Hover/Click
Total Volume and Open Interest 261,382 496,192 -5,123  
Silver(CMX) Weekly Monthly
Dec24 241122 3086.0 3147.0 3080.5 3133.8 +39.5 62,738 46,129 -7,631 Hover/Click
Mar25 241122 3131.5 3190.5 3124.0 3177.6 +39.7 22,974 78,359 +6,682 Hover/Click
May25 241122 3165.0 3215.0 3155.0 3204.6 +39.8 967 7,902 +138 Hover/Click
Jul25 241122 3191.5 3237.5 3187.5 3232.1 +40.1 240 4,804 +16 Hover/Click
Sep25 241122 3219.5 3258.6 3219.5 3258.6 +40.1 218 903 +93 Hover/Click
Dec25 241122 3245.5 3308.5 3245.5 3297.0 +40.1 229 992 +67 Hover/Click
Mar26 241122 3335.8 3335.8 3335.8 3335.8 +40.1 3 12 +2 Hover/Click
Total Volume and Open Interest 87,891 140,508 -604  
Platinum(NYMEX) Weekly Monthly
Jan25 241122 969.2 979.0 963.5 975.1 +4.6 18,760 76,429 -520 Hover/Click
Apr25 241122 977.4 987.5 972.3 983.9 +4.6 2,106 12,106 +469 Hover/Click
Jul25 241122 984.5 992.9 981.0 991.4 +4.6 166 967 -24 Hover/Click
Oct25 241122 993.3 1000.3 989.9 999.0 +4.7 75 198 +10 Hover/Click
Total Volume and Open Interest 21,157 89,879 -78  
Palladium(NYMEX) Weekly Monthly
Dec24 241122 1035.00 1049.00 1011.00 1019.30 -25.60 6,857 5,951 -1,844 Hover/Click
Mar25 241122 1046.50 1055.00 1019.50 1025.50 -25.30 4,166 11,468 +1,508 Hover/Click
Jun25 241122 1039.00 1039.00 1028.00 1032.80 -25.00 10 94 -4 Hover/Click
Total Volume and Open Interest 11,034 17,523 -339  
Copper(CMX) Weekly Monthly
Dec24 241122 410.90 411.95 406.10 408.60 -3.90 45,938 44,167 -4,807 Hover/Click
Mar25 241122 415.00 416.25 410.65 413.30 -3.10 36,414 109,525 +3,738 Hover/Click
May25 241122 417.95 418.80 413.75 416.10 -3.15 3,783 28,144 -107 Hover/Click
Jul25 241122 420.50 421.50 416.35 418.45 -3.20 1,747 20,424 -13 Hover/Click
Sep25 241122 420.75 421.50 418.30 420.35 -3.20 861 3,244 +218 Hover/Click
Total Volume and Open Interest 90,439 220,040 -1,113  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241122 43989 44452 43818 44395 +406 137,118 81,314 +380 Hover/Click
Mar25 241122 44414 44900 44268 44850 +413 478 2,643 +58 Hover/Click
Jun25 241122 44777 45264 44679 45230 +446 8 69 +4 Hover/Click
Sep25 241122 45544 45544 45544 45544 +442       Hover/Click
Total Volume and Open Interest 137,604 84,026 +442  
Plywood(CBOT) Weekly Monthly
Mar25 241122 44413.0 44905.0 44267.0 44850.0 +413.0 722 1,054 +94 Hover/Click
Total Volume and Open Interest 135,287 24,314 +1,680  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241122 5967.00 5993.50 5940.75 5987.00 +16.50 1,867,101 2,157,239 -17,374 Hover/Click
Mar25 241122 6028.75 6060.25 6006.25 6053.75 +18.00 16,556 92,210 +7,993 Hover/Click
Jun25 241122 6094.25 6118.00 6064.50 6113.75 +20.00 345 1,995 +188 Hover/Click
Sep25 241122 6159.00 6172.00 6159.00 6172.00 +22.50 4 24 -4 Hover/Click
Total Volume and Open Interest 1,884,036 2,252,682 -9,167  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241122 20794.00 20880.00 20693.25 20849.75 +20.25 698,342 271,569 -5,376 Hover/Click
Mar25 241122 21024.75 21134.50 20948.50 21105.75 +23.25 1,902 5,354 +321 Hover/Click
Jun25 241122 21291.50 21352.75 21182.50 21327.00 +24.50 5 39 +0 Hover/Click
Total Volume and Open Interest 700,249 276,968 -5,055  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241122 21.50 83.00 15.10 76.00 +54.70 9,004 43,900 +223 Hover/Click
Mar25 241122 64.60 111.70 64.60 106.80 +54.40 0 6 +0 Hover/Click
Jun25 241122 123.60 123.60 123.60 123.60 +56.00       Hover/Click
Total Volume and Open Interest 9,004 43,906 +223  
Volatility Index(CBOE)
Nov24 241120 16.75 16.95 16.15 16.65 +0.23 73,876 40,989 -15,081  
Dec24 241122 16.85 17.16 16.00 16.07 -0.70 83,387 158,320 -7,106  
Jan25 241122 17.30 17.52 16.80 16.84 -0.44 39,149 53,620 +2,489  
Feb25 241122 17.54 17.65 17.15 17.20 -0.31 19,215 46,221 +363  
Total Volume and Open Interest 159,342 312,165 -1,501  
S & P 600(CME)
Dec24 241122 1522.00 1524.80 1496.60 1522.00 +24.70 0 713 +0  
Mar25 241122 1539.20 1539.20 1539.20 1539.20 +25.20        
Total Volume and Open Interest 0 713 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241122 2371.00 2419.00 2368.30 2413.60 +40.00 183,950 490,122 +5,484 Hover/Click
Mar25 241122 2396.00 2444.20 2393.40 2439.10 +40.50 716 5,133 +121 Hover/Click
Jun25 241122 2464.00 2464.00 2464.00 2464.00 +43.20       Hover/Click
Total Volume and Open Interest 184,666 495,255 +5,605  
Nikkei 225(CME)
Dec24 241122 38290 38670 38075 38620 +355 4,933 9,979 +224  
Mar25 241122 38695 38735 38200 38695 +325 80 139 +30  
Total Volume and Open Interest 5,013 10,118 +254  
Nikkei 225(SGX) Weekly Monthly
Dec24 241122 38100 38525 37710 38335 +260 19,839 82,568 -855  
Mar25 241122 38215 38470 38215 38300 +265 418 940 +4  
Jun25 241122 38055 38055 38055 38055 +270 0 688 +0  
Total Volume and Open Interest 20,407 86,685 -1,001  
Nikkei 225 Mini(JPX)
Dec24 241122 38030 38520 37705 38340 +300 492,136 321,073 +6,998  
Mar25 241122 38045 38515 37715 38330 +290 31,310 23,435 +740  
Jun25 241122 37825 38275 37480 38120 +310 402 2,339 +49  
Total Volume and Open Interest 534,200 364,589 +9,135  
Nikkei 225(JPX)
Dec24 241122 38030 38520 37700 38340 +300 29,669 183,087 -109  
Mar25 241122 38040 38500 37720 38330 +290 1,014 26,681 -108  
Jun25 241122 37620 38120 37620 38120 +310 6 7,937 +0  
Total Volume and Open Interest 30,690 245,481 -217  
Nikkei 225(CME) Yen
Dec24 241122 38260 38645 38045 38595 +365 20,896 39,895 +127  
Mar25 241122 38330 38630 38055 38595 +365 36 102 +13  
Jun25 241122 38570 38570 38570 38570 +310        
Total Volume and Open Interest 20,932 39,997 +140  
Nikkei 225(CME) e-Mini Yen
Dec24 241122 38595 38595 38595 38595 +365        
Mar25 241122 38595 38595 38595 38595 +365 0 1 +0  
Jun25 241122 38570 38570 38570 38570 +310        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241122 7236.0 7283.0 7165.0 7266.0 +40.5 40,815 188,188 -981  
Jan25 241122 7282.0 7283.0 7220.0 7283.0 +40.5 12 115 +11  
Feb25 241122 7305.5 7305.5 7305.5 7305.5 +39.5        
Mar25 241122 7319.0 7319.0 7319.0 7319.0 +36.5 0 1 +0  
Jun25 241122 7185.0 7185.0 7185.0 7185.0 +34.0        
Sep25 241122 7220.0 7220.0 7220.0 7220.0 +32.5        
Total Volume and Open Interest 40,827 188,304 -970  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241122 19588 19725 19135 19212 -377 73,696 106,636 -137  
Dec24 241122 19619 19777 19200 19272 -372 4,940 22,201 +1,000  
Jan25 241122 19301 19301 19301 19301 -379 0 2,005 +0  
Total Volume and Open Interest 78,711 135,412 +873  
DAX(EUREX) Weekly Monthly
Dec24 241122 19215.0 19421.0 19081.0 19358.0 +154.0 47,732 57,148 +1,836  
Mar25 241122 19431.0 19580.0 19270.0 19536.0 +152.0 79 386 +21  
Jun25 241122 19737.0 19737.0 19737.0 19737.0 +147.0 0 22 +0  
Total Volume and Open Interest 47,811 57,556 +1,857  
Mini-DAX(EUREX)
Dec24 241122 19221.0 19421.0 19080.0 19358.0 +154.0 34,634 10,945 +832  
Mar25 241122 19400.0 19590.0 19268.0 19536.0 +152.0 53 154 +12  
Jun25 241122 19737.0 19737.0 19737.0 19737.0 +147.0 0 5 +0  
Total Volume and Open Interest 34,687 11,104 +844  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241122 4776 4813 4732 4797 +30 702,404 2,353,008 +22,818  
Mar25 241122 4803 4829 4767 4821 +29 2,943 38,207 +1,621  
Jun25 241122 4758 4758 4758 4758 +28 1 1,954 +1  
Total Volume and Open Interest 705,348 2,393,681 +24,440  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241122 11608 11776 11588 11735 +124 19,238 180,989 +1,362  
Mar25 241122 11648 11752 11648 11726 +123 7 3,447 +2  
Jun25 241122 11525 11525 11525 11525 +124 0 130 +0  
Total Volume and Open Interest 19,245 184,566 +1,364  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241122 8192.50 8301.00 8192.50 8289.50 +113.50 79,034 449,056 +3,395  
Mar25 241122 8242.00 8329.00 8242.00 8325.50 +113.50 18 103 +0  
Jun25 241122 8331.50 8331.50 8331.50 8331.50 +113.50 0 153 +0  
Total Volume and Open Interest 79,052 449,312 +3,395  
SPI 200(SFE) Weekly Monthly
Dec24 241122 8344.0 8445.0 8307.0 8420.0 +73.0 32,267 228,049 +787  
Mar25 241122 8441.0 8441.0 8423.0 8423.0 +72.0 0 455 -2  
Jun25 241122 8497.0 8497.0 8497.0 8497.0 +72.0 0 253 +0  
Total Volume and Open Interest 32,848 230,084 +1,171  
FTSE MIB(ISE)
Dec24 241122 33430.00 33690.00 33040.00 33581.00 +199.00 18,886 126,749 -562  
Mar25 241122 33555.00 33745.00 33550.00 33731.00 +199.00 10 159 +5  
Jun25 241122 33098.00 33098.00 33098.00 33098.00 +199.00 0 3 +0  
Total Volume and Open Interest 18,896 126,911 -557  
KOSPI 200(KFE)
Dec24 241122 332.05 334.60 330.95 332.65 +2.30 187,952 272,658 +479  
Mar25 241122 331.95 334.70 331.30 332.95 +2.40 511 5,508 +600  
Jun25 241122 331.20 334.00 331.20 332.70 +1.50 0 4,046 +1  
Total Volume and Open Interest 188,463 286,632 +1,080  
GSCI(CME) Weekly Monthly
Dec24 241122 545.70 547.45 542.20 546.80 +2.85 1 1,001 -1  
Jan25 241122 545.40 545.45 540.70 545.40 +2.85        
Feb25 241122 547.90 547.90 547.90 547.90 +7.85        
Total Volume and Open Interest 1 1,001 -1  
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

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.