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 25, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241125 987.50 993.25 983.00 985.75 +2.25 113,875 352,834 -1,062 Hover/Click
Mar25 241125 994.25 1000.75 991.75 994.25 +2.00 67,125 247,300 +1,756 Hover/Click
May25 241125 1006.50 1014.00 1005.25 1007.50 +1.75 25,574 135,141 +1,007 Hover/Click
Jul25 241125 1020.50 1026.00 1017.50 1020.25 +2.00 22,673 92,881 +2,848 Hover/Click
Aug25 241125 1021.00 1024.75 1016.00 1019.00 +2.25 2,113 7,676 -230 Hover/Click
Sep25 241125 1010.00 1013.25 1004.50 1008.25 +2.00 2,008 10,149 +520 Hover/Click
Nov25 241125 1008.50 1015.25 1005.75 1010.50 +2.00 5,693 58,194 +899 Hover/Click
Jan26 241125 1020.00 1025.00 1016.25 1020.75 +2.50 282 2,891 +34 Hover/Click
Mar26 241125 1024.00 1026.25 1018.00 1022.50 +2.75 201 3,237 +25 Hover/Click
May26 241125 1028.00 1031.00 1023.50 1028.00 +2.75 83 545 +17 Hover/Click
Jul26 241125 1037.25 1038.50 1031.00 1035.00 +2.50 54 1,484 +7 Hover/Click
Aug26 241125 1031.50 1031.50 1031.50 1031.50 +2.75 1 97 +1 Hover/Click
Sep26 241125 1020.00 1020.00 1020.00 1020.00 +3.50 0 62 +0 Hover/Click
Nov26 241125 1020.50 1022.50 1016.50 1020.50 +3.00 33 1,753 +13 Hover/Click
Total Volume and Open Interest 239,715 914,295 +5,835  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241125 289.50 296.90 289.50 293.70 +4.50 63,416 57,660 -24,662 Hover/Click
Jan25 241125 291.60 299.50 291.60 295.90 +4.40 70,860 199,178 +10,594 Hover/Click
Mar25 241125 295.70 303.10 295.70 299.50 +3.90 34,547 152,650 +2,045 Hover/Click
May25 241125 300.50 307.00 300.50 303.70 +3.60 12,810 79,771 +308 Hover/Click
Jul25 241125 305.50 311.30 305.50 308.30 +3.50 12,303 62,309 +1,799 Hover/Click
Aug25 241125 306.60 312.00 306.60 309.00 +3.20 1,809 17,790 +480 Hover/Click
Sep25 241125 307.20 312.10 307.20 309.20 +3.00 1,273 13,894 +8 Hover/Click
Oct25 241125 306.50 311.30 306.50 308.40 +2.90 616 10,609 +34 Hover/Click
Dec25 241125 309.70 313.40 309.00 310.80 +2.90 3,138 20,406 -993 Hover/Click
Jan26 241125 310.70 314.30 310.40 311.70 +2.80 86 1,600 +37 Hover/Click
Total Volume and Open Interest 200,950 617,880 -10,299  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241125 41.94 42.32 40.53 41.21 -0.56 56,932 40,941 -20,024 Hover/Click
Jan25 241125 41.96 42.45 40.64 41.33 -0.51 102,477 194,944 -237 Hover/Click
Mar25 241125 42.26 42.73 41.00 41.62 -0.52 52,563 141,353 +5,562 Hover/Click
May25 241125 42.66 43.06 41.39 41.96 -0.53 24,760 74,089 +2,121 Hover/Click
Jul25 241125 42.89 43.30 41.70 42.21 -0.56 15,654 62,308 +1,812 Hover/Click
Aug25 241125 42.75 43.18 41.65 42.14 -0.55 3,319 10,802 +175 Hover/Click
Sep25 241125 42.80 43.03 41.53 42.00 -0.56 2,279 9,331 -25 Hover/Click
Oct25 241125 42.83 42.83 41.38 41.84 -0.56 981 5,977 +165 Hover/Click
Dec25 241125 42.75 42.90 41.45 41.92 -0.54 3,640 24,602 +535 Hover/Click
Jan26 241125 42.88 42.96 41.56 42.01 -0.52 462 1,139 +115 Hover/Click
Total Volume and Open Interest 264,375 567,603 -9,403  
Canola(WCE) Weekly Monthly
Jan25 241125 592.2 600.5 585.3 593.0 +0.8 26,472 126,886 +3,293 Hover/Click
Mar25 241125 605.5 613.5 598.4 605.9 +0.4 15,162 60,285 +2,411 Hover/Click
May25 241125 614.4 622.0 607.4 614.6 +0.1 6,861 28,285 +702 Hover/Click
Jul25 241125 617.9 624.6 610.2 617.4 -0.7 4,210 24,068 +1,312 Hover/Click
Nov25 241125 594.9 595.0 581.9 587.4 -3.8 1,734 19,540 +1,003 Hover/Click
Jan26 241125 585.0 589.4 585.0 589.4 -3.1 0 400 +0 Hover/Click
Total Volume and Open Interest 54,439 259,522 +8,721  
Corn(CBOT) Weekly Monthly
Dec24 241125 425.25 426.25 422.25 424.75 -0.75 159,873 267,939 -58,937 Hover/Click
Mar25 241125 434.75 435.75 431.75 433.00 -2.25 175,792 695,076 +22,662 Hover/Click
May25 241125 442.00 442.50 439.00 439.75 -2.75 45,718 209,731 +6,662 Hover/Click
Jul25 241125 445.00 446.00 442.75 443.00 -3.00 33,128 203,202 +4,520 Hover/Click
Sep25 241125 432.00 432.75 429.50 429.50 -3.25 13,162 90,227 +3,498 Hover/Click
Dec25 241125 435.25 436.25 432.50 432.50 -3.75 15,962 155,863 +4,066 Hover/Click
Mar26 241125 447.25 447.25 444.00 444.00 -3.25 372 7,358 +108 Hover/Click
May26 241125 451.75 453.50 450.50 450.50 -3.00 68 783 -14 Hover/Click
Jul26 241125 455.00 457.00 454.25 454.25 -2.75 34 1,441 +2 Hover/Click
Sep26 241125 443.75 444.75 442.75 442.75 -1.75 0 341 +0 Hover/Click
Total Volume and Open Interest 444,194 1,637,601 -17,446  
Wheat(CBOT) Weekly Monthly
Dec24 241125 544.75 547.50 529.50 535.75 -8.50 36,559 45,883 -17,960 Hover/Click
Mar25 241125 565.00 568.50 550.75 555.75 -9.00 61,527 223,197 +6,166 Hover/Click
May25 241125 575.25 578.75 561.75 566.00 -9.00 15,125 63,046 -761 Hover/Click
Jul25 241125 583.25 586.25 569.50 572.50 -10.25 8,093 70,279 +603 Hover/Click
Sep25 241125 599.00 599.00 583.00 585.50 -10.00 2,889 12,645 +64 Hover/Click
Dec25 241125 613.50 614.50 600.00 602.00 -10.00 1,877 8,390 +119 Hover/Click
Total Volume and Open Interest 126,141 424,774 -11,761  
Wheat(KCBT) Weekly Monthly
Dec24 241125 554.00 556.00 542.25 546.50 -7.75 18,082 18,038 -8,331 Hover/Click
Mar25 241125 565.50 567.50 553.25 557.00 -8.50 26,944 150,265 +3,989 Hover/Click
May25 241125 573.75 574.25 560.50 563.25 -9.25 4,514 40,882 +242 Hover/Click
Jul25 241125 579.00 581.50 568.25 570.50 -9.50 2,437 35,215 +40 Hover/Click
Sep25 241125 593.50 593.75 580.75 583.00 -9.25 880 7,397 +175 Hover/Click
Dec25 241125 603.50 609.25 596.75 599.25 -8.75 163 2,394 +11 Hover/Click
Mar26 241125 611.25 611.25 610.50 610.75 -10.25 2 229 +0 Hover/Click
Total Volume and Open Interest 53,022 254,542 -3,874  
Wheat(MGE) Weekly Monthly
Dec24 241125 586.25 590.25 579.00 581.00 -5.00 5,645 9,758 -3,086 Hover/Click
Mar25 241125 601.50 605.00 594.00 596.50 -5.00 10,266 50,147 +1,066 Hover/Click
May25 241125 612.75 612.75 602.50 604.25 -5.75 1,738 9,540 +313 Hover/Click
Jul25 241125 621.25 621.25 611.50 613.75 -5.50 469 6,010 +63 Hover/Click
Sep25 241125 625.00 626.25 622.50 624.00 -5.00 212 2,796 +97 Hover/Click
Dec25 241125 639.00 641.00 638.00 640.50 -5.00 49 636 +28 Hover/Click
Total Volume and Open Interest 18,379 78,922 -1,519  
Oats(CBOT) Weekly Monthly
Dec24 241125 349.75 350.00 345.00 345.00 -4.25 68 736 -3 Hover/Click
Mar25 241125 368.75 371.75 366.25 366.25 -4.25 211 2,746 +1 Hover/Click
May25 241125 370.25 370.25 370.25 370.25 -3.75 0 186 +0 Hover/Click
Jul25 241125 372.25 372.25 372.25 372.25 -3.50 0 46 +0 Hover/Click
Total Volume and Open Interest 279 3,733 -2  
Rough Rice(CBOT) Weekly Monthly
Jan25 241125 15.11 15.13 14.85 14.94 -0.21 347 9,461 -198 Hover/Click
Mar25 241125 15.26 15.27 14.99 15.03 -0.19 30 1,221 +11 Hover/Click
May25 241125 15.21 15.21 15.21 15.21 -0.17 2 81 +0 Hover/Click
Jul25 241125 15.25 15.25 15.25 15.25 -0.17 0 5 +0 Hover/Click
Total Volume and Open Interest 379 10,804 -187  
Live Cattle(CME) Weekly Monthly
Dec24 241125 187.235 188.450 186.380 186.500 -0.285 12,060 47,303 -2,466 Hover/Click
Feb25 241125 188.785 190.050 187.580 187.700 -0.500 22,784 146,955 +3,771 Hover/Click
Apr25 241125 190.500 192.000 189.535 189.650 -0.300 10,069 76,960 +1,448 Hover/Click
Jun25 241125 185.950 187.330 185.035 185.150 -0.085 7,413 46,853 +709 Hover/Click
Aug25 241125 184.500 185.900 183.550 183.880 +0.030 3,467 21,304 +470 Hover/Click
Oct25 241125 186.100 187.500 185.235 185.750 +0.200 1,263 8,470 +266 Hover/Click
Total Volume and Open Interest 57,818 355,410 +4,482  
Feeder Cattle(CME) Weekly Monthly
Jan25 241125 256.550 259.525 254.900 255.485 +1.185 7,003 26,106 -151 Hover/Click
Mar25 241125 254.880 257.880 253.735 254.330 +1.200 3,441 11,477 +554 Hover/Click
Apr25 241125 256.000 259.100 254.750 255.535 +1.185 1,897 5,159 +431 Hover/Click
May25 241125 256.050 259.730 255.000 256.000 +1.200 1,806 5,796 +263 Hover/Click
Aug25 241125 260.500 263.600 258.950 260.335 +1.000 1,410 5,377 +226 Hover/Click
Sep25 241125 260.000 262.585 258.500 259.835 +1.105 227 526 +31 Hover/Click
Oct25 241125 260.000 261.800 257.935 259.250 +1.225 124 202 +63 Hover/Click
Total Volume and Open Interest 15,908 54,643 +1,417  
Lean Hogs(CME) Weekly Monthly
Dec24 241125 81.580 82.430 81.330 81.980 +0.300 9,651 56,755 -1,493 Hover/Click
Feb25 241125 85.550 86.780 85.100 85.930 +0.250 15,781 133,263 +2,698 Hover/Click
Apr25 241125 89.750 90.830 89.530 90.130 +0.300 4,917 73,880 +181 Hover/Click
May25 241125 92.880 93.630 92.800 92.950 +0.200 103 4,526 +37  
Jun25 241125 99.880 100.530 99.880 100.080 +0.200 3,576 35,482 -146 Hover/Click
Jul25 241125 100.050 100.800 100.050 100.400 +0.220 2,255 23,132 +316 Hover/Click
Aug25 241125 98.550 99.200 98.550 98.950 +0.300 1,833 13,997 +332 Hover/Click
Oct25 241125 81.730 82.000 81.500 81.980 +0.250 912 9,418 +429 Hover/Click
Total Volume and Open Interest 39,171 352,225 +2,444  
Class III Milk(CME) Weekly Monthly
Nov24 241125 19.87 19.87 19.86 19.86 -0.01 200 3,459 -27 Hover/Click
Dec24 241125 18.48 18.65 18.28 18.41 -0.06 764 5,734 -125 Hover/Click
Jan25 241125 18.41 18.64 18.13 18.31 +0.05 734 4,780 +169 Hover/Click
Feb25 241125 18.83 18.90 18.55 18.67 +0.01 255 2,364 +52 Hover/Click
Mar25 241125 19.02 19.05 18.87 18.92 -0.02 229 2,177 +96 Hover/Click
Apr25 241125 18.79 18.85 18.74 18.80 +0.03 112 1,341 +36 Hover/Click
May25 241125 18.65 18.70 18.65 18.70 unch 118 1,228 +44 Hover/Click
Jun25 241125 18.60 18.60 18.53 18.59 +0.02 107 1,069 +47 Hover/Click
Jul25 241125 18.78 18.78 18.66 18.67 -0.09 72 809 +43 Hover/Click
Aug25 241125 18.83 18.83 18.73 18.73 -0.09 71 683 +43 Hover/Click
Sep25 241125 18.83 18.83 18.77 18.77 -0.06 89 636 +51 Hover/Click
Oct25 241125 18.74 18.81 18.70 18.74 -0.15 81 617 +44 Hover/Click
Nov25 241125 18.68 18.68 18.65 18.66 -0.02 68 617 +35 Hover/Click
Total Volume and Open Interest 2,979 26,055 +538  
Cocoa(ICE) Weekly Monthly
Dec24 241125 8965 8965 8863 8863 -34 321 345 -226 Hover/Click
Mar25 241125 8929 9198 8885 8972 -113 14,560 62,602 +1,521 Hover/Click
May25 241125 8503 8768 8476 8569 -64 4,847 33,604 -165 Hover/Click
Jul25 241125 8063 8317 8054 8134 -19 4,590 16,376 +266 Hover/Click
Sep25 241125 7545 7773 7540 7612 +36 3,662 8,142 +343 Hover/Click
Dec25 241125 6878 7048 6825 6898 +82 1,979 8,691 +119 Hover/Click
Mar26 241125 6358 6482 6311 6350 +101 377 922 +46 Hover/Click
Total Volume and Open Interest 30,393 130,809 +1,922  
Coffee "C"(ICE) Weekly Monthly
Dec24 241125 308.30 312.80 307.25 308.35 +3.10 35 2,149 -26 Hover/Click
Mar25 241125 302.10 311.25 301.50 304.80 +2.70 21,345 109,604 +336 Hover/Click
May25 241125 299.60 308.15 299.00 302.25 +2.65 9,287 44,127 +789 Hover/Click
Jul25 241125 294.40 301.90 293.00 296.30 +2.40 5,285 21,564 -9 Hover/Click
Sep25 241125 287.65 295.95 287.40 290.35 +2.05 3,488 11,306 +402 Hover/Click
Dec25 241125 281.05 288.30 280.00 282.60 +1.75 1,914 11,835 -181 Hover/Click
Total Volume and Open Interest 42,025 203,927 +1,397  
Orange Juice(ICE) Weekly Monthly
Jan25 241125 503.55 513.45 494.05 513.10 +7.70 821 7,871 +52 Hover/Click
Mar25 241125 479.40 480.50 473.00 480.20 +0.80 176 2,082 +58 Hover/Click
May25 241125 456.65 460.00 456.25 459.95 -0.05 66 489 +14 Hover/Click
Jul25 241125 445.45 445.45 445.45 445.45 -0.05 1 68 +1 Hover/Click
Sep25 241125 437.50 442.95 437.50 442.95 +3.50 0 10 +0 Hover/Click
Nov25 241125 434.20 434.20 434.20 434.20 +3.50       Hover/Click
Total Volume and Open Interest 1,064 10,521 +125  
Sugar #11(ICE) Weekly Monthly
Mar25 241125 21.40 21.43 21.11 21.15 -0.21 30,438 341,261 +636 Hover/Click
May25 241125 20.08 20.08 19.84 19.88 -0.15 13,307 188,072 -942 Hover/Click
Jul25 241125 19.39 19.39 19.18 19.23 -0.14 7,398 141,084 -17 Hover/Click
Oct25 241125 19.27 19.28 19.09 19.13 -0.12 3,835 77,060 +249 Hover/Click
Mar26 241125 19.45 19.45 19.29 19.32 -0.11 1,623 46,211 +307 Hover/Click
May26 241125 18.44 18.46 18.32 18.39 -0.05 588 28,541 +73 Hover/Click
Jul26 241125 17.96 18.07 17.89 18.00 +0.03 443 19,620 +26 Hover/Click
Oct26 241125 17.86 18.07 17.84 17.99 +0.07 380 14,685 +66 Hover/Click
Mar27 241125 18.10 18.36 18.10 18.27 +0.12 138 7,296 +14 Hover/Click
Total Volume and Open Interest 58,170 872,548 +420  
London Cocoa(LCE) Weekly Monthly
Dec24 241125 7749 7811 7579 7661 -95 1,725 29,129 -180 Hover/Click
Mar25 241125 7492 7559 7316 7405 -87 10,016 68,745 +998 Hover/Click
May25 241125 6970 7039 6816 6907 -45 4,946 30,253 +218 Hover/Click
Jul25 241125 6486 6559 6371 6451 -10 3,813 20,726 +286 Hover/Click
Sep25 241125 5963 6026 5834 5927 +28 3,171 12,857 +141 Hover/Click
Dec25 241125 5260 5353 5173 5260 +63 1,989 16,342 -300 Hover/Click
Mar26 241125 4824 4977 4810 4890 +92 355 1,834 -69 Hover/Click
Total Volume and Open Interest 26,031 180,616 +1,098  
London Sugar(LCE) Weekly Monthly
Mar25 241125 553.60 554.60 545.00 545.60 -8.00 4,989 64,156 -482 Hover/Click
May25 241125 550.00 550.50 542.90 543.10 -6.90 1,520 23,831 -274 Hover/Click
Aug25 241125 538.50 539.20 533.10 533.40 -5.80 825 11,485 -98 Hover/Click
Oct25 241125 528.20 528.80 524.10 524.20 -4.50 116 5,363 +5 Hover/Click
Dec25 241125 526.20 526.40 522.00 522.00 -3.90 14 2,113 +7 Hover/Click
Total Volume and Open Interest 7,464 110,435 -842  
Cotton(ICE) Weekly Monthly
Dec24 241125 71.99 73.34 71.99 73.20 +1.55 559 1,053 -626 Hover/Click
Mar25 241125 70.77 71.99 70.76 71.72 +0.95 17,005 134,131 -132 Hover/Click
May25 241125 71.90 73.00 71.89 72.72 +0.83 6,062 38,715 +915 Hover/Click
Jul25 241125 73.00 74.00 72.99 73.68 +0.68 3,223 31,346 +418 Hover/Click
Oct25 241125 72.18 72.33 72.18 72.33 +0.68 1 28 +0 Hover/Click
Dec25 241125 71.69 72.71 71.69 72.27 +0.56 1,039 25,817 +273 Hover/Click
Total Volume and Open Interest 27,918 232,353 +845  
Crude Oil(NYM) Weekly Monthly
Jan25 241125 71.44 71.48 68.73 68.94 -2.29 408,207 346,924 -21,610 Hover/Click
Feb25 241125 70.96 70.96 68.36 68.58 -2.19 209,420 157,421 +2,761 Hover/Click
Mar25 241125 70.63 70.63 68.07 68.31 -2.09 137,847 156,650 -2,425 Hover/Click
Apr25 241125 70.35 70.35 67.89 68.13 -2.02 58,084 88,716 +91 Hover/Click
May25 241125 69.95 70.08 67.73 67.98 -1.97 30,030 70,657 +1,056 Hover/Click
Jun25 241125 69.90 69.90 67.59 67.83 -1.92 90,148 149,295 +338 Hover/Click
Jul25 241125 69.66 69.66 67.42 67.65 -1.88 12,462 65,744 +400 Hover/Click
Aug25 241125 68.68 69.39 67.26 67.45 -1.85 5,711 35,748 -147 Hover/Click
Sep25 241125 68.96 69.13 67.05 67.23 -1.82 14,721 69,815 -35 Hover/Click
Oct25 241125 68.39 68.65 66.80 67.02 -1.78 2,549 40,341 -54 Hover/Click
Nov25 241125 67.45 67.53 66.77 66.82 -1.75 2,602 33,638 +135 Hover/Click
Dec25 241125 68.25 68.50 66.40 66.62 -1.72 49,314 156,649 -394 Hover/Click
Jan26 241125 66.54 66.54 66.37 66.40 -1.68 1,348 27,982 +143 Hover/Click
Feb26 241125 66.19 66.19 66.19 66.19 -1.65 575 17,758 +39 Hover/Click
Mar26 241125 66.01 66.01 65.98 66.01 -1.63 2,249 21,594 +32 Hover/Click
Apr26 241125 65.84 65.84 65.84 65.84 -1.61 634 10,016 +50 Hover/Click
Total Volume and Open Interest 1,068,682 1,737,939 -16,517  
e-miNY Crude Oil(NYM)
Jan25 241125 71.375 71.425 68.750 68.950 -2.300 7,775 1,548 +12  
Feb25 241125 70.700 70.900 68.375 68.575 -2.200 1,621 220 +30  
Mar25 241125 70.350 70.525 68.200 68.300 -2.100 85 100 +3  
Apr25 241125 70.300 70.300 68.000 68.125 -2.025 28 12 +2  
May25 241125 68.500 69.000 67.825 68.000 -1.950 0 19 +0  
Jun25 241125 68.500 68.500 67.825 67.825 -1.925 3 19 -2  
Jul25 241125 67.650 67.650 67.650 67.650 -1.875 0 2 +0  
Aug25 241125 67.450 67.450 67.450 67.450 -1.850 0 6 +0  
Sep25 241125 69.050 69.050 67.100 67.250 -1.800 7 5 -1  
Oct25 241125 67.025 67.025 67.025 67.025 -1.775 0 1 +0  
Total Volume and Open Interest 9,523 2,005 +43  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241125 228.31 228.41 221.55 223.53 -3.96 35,280 36,292 -13,126 Hover/Click
Jan25 241125 229.24 229.34 222.42 224.41 -4.04 71,322 109,803 +2,974 Hover/Click
Feb25 241125 228.77 229.42 222.62 224.33 -4.29 27,513 67,606 +2,549 Hover/Click
Mar25 241125 227.89 228.40 221.62 223.03 -4.58 19,502 49,664 +444 Hover/Click
Apr25 241125 226.54 226.80 220.03 221.31 -4.75 7,279 24,137 +308 Hover/Click
May25 241125 225.37 225.64 218.89 220.11 -4.83 3,791 14,939 -37 Hover/Click
Jun25 241125 224.40 224.66 218.02 219.18 -4.85 8,690 37,332 +962 Hover/Click
Jul25 241125 224.73 224.85 218.32 219.52 -4.71 1,544 7,899 +95 Hover/Click
Aug25 241125 225.09 225.20 218.84 220.06 -4.56 866 6,275 +53 Hover/Click
Sep25 241125 225.00 225.23 219.89 220.88 -4.41 662 8,487 -2 Hover/Click
Oct25 241125 222.61 222.61 220.49 221.69 -4.30 517 2,833 -71 Hover/Click
Nov25 241125 225.29 225.29 221.47 222.22 -4.26 338 3,878 -54 Hover/Click
Dec25 241125 226.82 227.38 221.48 222.63 -4.20 1,640 17,065 +166 Hover/Click
Jan26 241125 223.19 223.19 223.19 223.19 -4.17 149 2,909 +4 Hover/Click
Total Volume and Open Interest 179,545 399,636 -5,759  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241125 206.31 206.36 199.02 200.05 -6.09 35,782 33,150 -8,959 Hover/Click
Jan25 241125 201.33 201.77 194.52 195.12 -6.37 73,546 135,952 +2,881 Hover/Click
Feb25 241125 201.56 201.98 194.95 195.50 -6.22 27,316 48,876 +315 Hover/Click
Mar25 241125 203.40 203.77 196.75 197.24 -6.18 17,999 39,831 +1,312 Hover/Click
Apr25 241125 222.20 222.20 215.46 216.03 -5.84 8,234 22,077 +464 Hover/Click
May25 241125 222.23 222.24 215.70 216.31 -5.73 4,747 22,409 +54 Hover/Click
Jun25 241125 220.82 220.89 214.48 215.11 -5.58 7,385 25,329 +535 Hover/Click
Jul25 241125 217.62 218.13 212.63 213.07 -5.48 2,418 11,226 +480 Hover/Click
Aug25 241125 214.42 215.31 209.89 210.41 -5.38 1,080 5,820 +40 Hover/Click
Sep25 241125 212.05 212.05 206.68 207.07 -5.26 981 6,253 +32 Hover/Click
Total Volume and Open Interest 181,939 364,822 -2,271  
e-miNY RBOB Gasoline(NYM)
Dec24 241125 200.05 200.05 200.05 200.05 -6.09        
Jan25 241125 195.12 195.12 195.12 195.12 -6.37 0 2 +0  
Feb25 241125 195.50 195.50 195.50 195.50 -6.22        
Mar25 241125 197.24 197.24 197.24 197.24 -6.18        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec24 241125 3.356 3.461 3.264 3.369 +0.240 95,807 24,179 -11,064 Hover/Click
Jan25 241125 3.470 3.566 3.400 3.443 +0.156 272,979 322,775 +1,334 Hover/Click
Feb25 241125 3.314 3.396 3.236 3.276 +0.134 84,138 137,451 +4,454 Hover/Click
Mar25 241125 3.032 3.082 2.961 2.995 +0.114 85,471 253,843 +5,012 Hover/Click
Apr25 241125 2.982 3.013 2.907 2.956 +0.104 63,279 112,902 +2,373 Hover/Click
May25 241125 3.048 3.094 2.990 3.042 +0.097 32,259 94,999 +3,314 Hover/Click
Jun25 241125 3.214 3.230 3.136 3.191 +0.097 16,490 50,058 -19 Hover/Click
Jul25 241125 3.358 3.380 3.290 3.346 +0.096 17,866 49,972 -711 Hover/Click
Aug25 241125 3.401 3.413 3.326 3.383 +0.096 10,374 28,545 -523 Hover/Click
Sep25 241125 3.383 3.395 3.308 3.366 +0.095 11,249 27,555 +446 Hover/Click
Oct25 241125 3.450 3.482 3.395 3.453 +0.096 35,780 102,697 -1,173 Hover/Click
Nov25 241125 3.710 3.741 3.659 3.719 +0.096 8,730 31,386 -521 Hover/Click
Dec25 241125 4.139 4.175 4.093 4.158 +0.095 8,678 37,220 +854 Hover/Click
Jan26 241125 4.396 4.419 4.340 4.408 +0.098 17,847 91,860 +728 Hover/Click
Feb26 241125 4.192 4.204 4.139 4.198 +0.095 4,016 16,432 +117 Hover/Click
Mar26 241125 3.729 3.730 3.679 3.722 +0.072 4,482 37,159 +108 Hover/Click
Total Volume and Open Interest 782,470 1,649,694 +6,180  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241125 75.38 75.38 72.84 73.01 -2.16 298,303 234,356 -51,168 Hover/Click
Feb25 241125 74.80 74.83 72.30 72.48 -2.15 359,207 510,431 +866 Hover/Click
Mar25 241125 74.28 74.42 71.95 72.14 -2.09 202,785 307,000 +18,389 Hover/Click
Apr25 241125 74.07 74.11 71.72 71.92 -2.04 69,289 117,688 -498 Hover/Click
May25 241125 73.86 73.90 71.56 71.76 -1.99 38,039 107,569 +5,442 Hover/Click
Jun25 241125 73.66 73.69 71.40 71.60 -1.95 89,503 204,268 +2,497 Hover/Click
Jul25 241125 73.39 73.47 71.24 71.44 -1.91 14,825 69,995 +531 Hover/Click
Aug25 241125 73.18 73.22 71.06 71.26 -1.87 11,011 52,549 -240 Hover/Click
Sep25 241125 72.96 73.02 70.88 71.07 -1.84 20,099 89,680 +1,113 Hover/Click
Oct25 241125 72.73 72.77 70.71 70.88 -1.81 5,794 50,904 +399 Hover/Click
Nov25 241125 72.56 72.56 70.54 70.70 -1.78 4,772 43,686 +1,038 Hover/Click
Dec25 241125 72.47 72.47 70.35 70.54 -1.74 49,920 208,442 +803 Hover/Click
Jan26 241125 70.35 70.35 70.35 70.35 -1.71 1,742 30,102 +325 Hover/Click
Feb26 241125 70.18 70.18 70.18 70.18 -1.67 1,344 29,129 +114 Hover/Click
Total Volume and Open Interest 1,198,953 2,456,411 -18,585  
Gas Oil(ICE) Weekly Monthly
Dec24 241125 699.50 700.50 677.75 679.00 -18.75 59,884 175,186 -13,301 Hover/Click
Jan25 241125 693.00 693.25 670.25 671.50 -19.00 114,020 177,062 +2,081 Hover/Click
Feb25 241125 688.50 690.50 668.25 669.00 -19.00 58,522 87,105 -231 Hover/Click
Mar25 241125 687.25 689.00 667.25 668.00 -18.50 31,095 85,842 +1,716 Hover/Click
Apr25 241125 684.00 685.50 664.75 665.50 -18.00 14,567 48,411 -180 Hover/Click
May25 241125 681.75 681.75 662.50 663.25 -17.75 9,057 44,195 -177 Hover/Click
Jun25 241125 679.75 681.25 661.25 661.75 -17.50 21,307 68,401 +346 Hover/Click
Jul25 241125 680.50 680.50 661.25 661.75 -17.00 3,067 25,568 +172 Hover/Click
Aug25 241125 680.25 680.25 662.00 662.00 -16.75 2,351 24,195 +672 Hover/Click
Sep25 241125 680.00 680.25 661.75 662.25 -16.50 3,595 30,749 +784 Hover/Click
Total Volume and Open Interest 333,172 906,684 -6,883  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241125 71.39 71.47 68.76 68.94 -2.30 89,276 88,880 -1,709 Hover/Click
Feb25 241125 70.97 70.98 68.38 68.58 -2.19 91,044 63,639 +246 Hover/Click
Mar25 241125 70.58 70.62 68.12 68.31 -2.09 87,128 68,180 +532 Hover/Click
Apr25 241125 69.92 70.00 67.90 68.13 -2.02 55,626 29,816 +804 Hover/Click
May25 241125 70.18 70.18 67.84 67.99 -1.96 34,303 31,346 +912 Hover/Click
Jun25 241125 69.94 69.98 67.70 67.83 -1.92 32,631 77,345 +532 Hover/Click
Jul25 241125 69.20 69.20 67.59 67.65 -1.88 4,795 22,680 +213 Hover/Click
Aug25 241125 67.62 67.62 67.45 67.45 -1.85 927 23,103 +44 Hover/Click
Sep25 241125 67.24 67.24 67.24 67.24 -1.81 2,555 41,046 +12 Hover/Click
Oct25 241125 67.02 67.02 67.02 67.02 -1.78 265 18,762 +51 Hover/Click
Nov25 241125 66.82 66.82 66.82 66.82 -1.75 152 17,923 +13 Hover/Click
Dec25 241125 67.90 67.90 66.62 66.62 -1.72 12,790 90,773 -594 Hover/Click
Jan26 241125 66.40 66.40 66.40 66.40 -1.68 38 4,418 -6 Hover/Click
Feb26 241125 66.19 66.19 66.19 66.19 -1.65 29 2,444 -21 Hover/Click
Mar26 241125 66.01 66.01 66.01 66.01 -1.63 82 3,232 +66 Hover/Click
Apr26 241125 65.85 65.85 65.85 65.85 -1.60 0 1,140 +0 Hover/Click
Total Volume and Open Interest 418,770 703,196 +1,241  
US Dollar Index(ICE) Weekly Monthly
Dec24 241125 106.975 107.215 106.535 106.770 -0.738 28,257 36,816 -916 Hover/Click
Mar25 241125 106.640 106.820 106.180 106.405 -0.723 554 934 +179 Hover/Click
Jun25 241125 105.920 106.050 105.895 106.050 -0.722 6 5 +0 Hover/Click
Total Volume and Open Interest 28,817 37,765 -737  
Australian Dollar(CME) Weekly Monthly
Dec24 241125 65.34 65.51 64.89 65.05 +0.06 85,266 178,107 -2,371 Hover/Click
Mar25 241125 65.38 65.54 64.93 65.08 +0.06 534 1,789 +81 Hover/Click
Jun25 241125 65.35 65.52 64.97 65.09 +0.06 2 391 +2 Hover/Click
Total Volume and Open Interest 85,819 180,502 -2,279  
British Pound(CME) Weekly Monthly
Dec24 241125 125.55 126.13 125.41 125.73 +0.48 124,002 220,658 +6,937 Hover/Click
Mar25 241125 125.66 126.09 125.40 125.71 +0.48 1,428 6,666 +128 Hover/Click
Jun25 241125 125.88 125.97 125.69 125.69 +0.47 4 200 -1 Hover/Click
Total Volume and Open Interest 126,058 228,086 +7,295  
Canadian Dollar(CME) Weekly Monthly
Dec24 241125 71.69 71.85 71.44 71.60 +0.02 83,418 328,486 -3,869 Hover/Click
Mar25 241125 71.94 72.10 71.69 71.84 +0.01 1,998 9,322 +502 Hover/Click
Jun25 241125 72.29 72.29 71.95 72.07 +0.02 10 3,248 +7 Hover/Click
Sep25 241125 72.29 72.29 72.28 72.28 +0.02 18 325 +18 Hover/Click
Total Volume and Open Interest 85,572 341,595 -3,346  
Japanese Yen(CME) Weekly Monthly
Dec24 241125 65.07 65.30 64.80 65.05 +0.28 129,340 247,586 -630 Hover/Click
Mar25 241125 65.74 66.05 65.55 65.79 +0.27 1,562 3,507 -54 Hover/Click
Jun25 241125 66.55 66.65 66.35 66.47 +0.28 4 1,086 +0 Hover/Click
Total Volume and Open Interest 131,202 252,859 -595  
Swiss Franc(CME) Weekly Monthly
Dec24 241125 112.35 113.27 112.35 113.16 +1.10 43,494 87,041 +1,828 Hover/Click
Mar25 241125 113.70 114.45 113.64 114.35 +1.10 301 370 +16 Hover/Click
Jun25 241125 115.55 115.63 115.55 115.55 +1.11 0 98 +0 Hover/Click
Total Volume and Open Interest 43,795 87,515 +1,844  
EuroFX(CME) Weekly Monthly
Dec24 241125 104.60 105.40 104.51 105.14 +0.94 323,358 637,795 +428 Hover/Click
Mar25 241125 105.31 105.89 105.02 105.63 +0.93 11,130 16,450 +731 Hover/Click
Jun25 241125 105.73 106.31 105.73 106.22 +0.92 34 2,366 +0 Hover/Click
Total Volume and Open Interest 335,866 664,444 +1,146  
Mexican Peso(CME) Weekly Monthly
Dec24 241125 488.88 492.25 487.25 491.25 +5.50 40,506 141,252 +2,711 Hover/Click
Mar25 241125 482.38 485.00 480.25 484.00 +5.25 843 2,741 +588 Hover/Click
Total Volume and Open Interest 41,349 144,012 +3,299  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241125 58.5400 58.7100 58.3800 58.5100 +0.2100 37,331 74,908 +4,393 Hover/Click
Mar25 241125 58.7400 58.7800 58.4700 58.5900 +0.2100 89 552 +35 Hover/Click
Total Volume and Open Interest 37,420 75,461 +4,428  
Brazilian Real(CME) Weekly Monthly
Dec24 241125 172.45 173.00 171.75 172.15 +0.20 33,157 65,012 -7,568 Hover/Click
Jan25 241125 171.90 172.30 171.10 171.50 +0.20 22,631 26,175 +18,974  
Feb25 241125 169.60 170.85 169.40 170.85 +0.15 0 9 +0  
Mar25 241125 169.95 169.95 169.95 169.95 +0.15       Hover/Click
Total Volume and Open Interest 55,788 91,196 +11,406  
Bitcoin RR(CME) Weekly Monthly
Nov24 241125 98555 99275 93490 94945 -4540 17,264 14,144 -3,750 Hover/Click
Dec24 241125 99445 100315 94520 95885 -4615 10,136 25,785 +3,304 Hover/Click
Jan25 241125 100765 101245 95505 96840 -4710 573 1,587 +209 Hover/Click
Feb25 241125 100595 100595 96350 97640 -4740 61 516 +0 Hover/Click
Mar25 241125 98145 98335 97205 98335 -4730 49 112 +12 Hover/Click
Total Volume and Open Interest 28,085 42,162 -226  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241125 117~010 118~110 116~270 118~090 +2~000 1,017,735 1,060,798 -411,844 Hover/Click
Mar25 241125 117~020 118~180 117~010 118~150 +2~010 674,545 1,074,211 +390,549 Hover/Click
Jun25 241125 117~030 118~200 117~030 118~200 +2~050 0 306 +0 Hover/Click
Total Volume and Open Interest 1,692,280 2,135,315 -21,295  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241125 110~030 110~180 109~270 110~170 +0~285 3,672,423 2,504,449 -1,034,425 Hover/Click
Mar25 241125 110~020 110~240 110~010 110~230 +0~290 2,530,071 2,453,698 +1,155,021 Hover/Click
Jun25 241125 110~185 110~275 110~075 110~275 +0~290 9 43 +3 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241125 106~214 107~020 106~196 107~012 +0~160 3,650,568 3,216,141 -1,223,853 Hover/Click
Mar25 241125 106~270 107~090 106~262 107~084 +0~166 2,849,112 3,507,888 +1,184,439 Hover/Click
Jun25 241125 107~104 107~104 107~104 107~104 +0~166       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241125 102~184 102~224 102~171 102~221 +0~052 2,140,318 2,268,196 -881,031 Hover/Click
Mar25 241125 102~234 102~294 102~234 102~292 +0~061 1,620,754 2,263,354 +846,714 Hover/Click
Jun25 241125 103~032 103~032 103~032 103~032 +0~061 0 1 +0 Hover/Click
Total Volume and Open Interest 3,761,072 4,531,551 -34,317  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241125 95.405 95.405 95.390 95.395 +0.005 138,295 322,648 -2,600  
Mar25 241125 95.665 95.685 95.650 95.675 +0.015 91,577 315,531 -12,275  
Jun25 241125 95.870 95.890 95.850 95.880 +0.010 117,615 288,546 -6,812  
Sep25 241125 95.990 96.020 95.975 96.000 +0.005 93,271 264,681 +5,852  
Dec25 241125 96.070 96.090 96.045 96.070 +0.005 138,359 364,547 -1,161  
Mar26 241125 96.095 96.125 96.070 96.105 +0.015 65,738 159,937 -1,437  
Jun26 241125 96.110 96.155 96.090 96.130 +0.025 65,659 142,649 -1,829  
Sep26 241125 96.130 96.180 96.115 96.155 +0.030 48,380 103,500 -2,699  
Dec26 241125 96.165 96.215 96.145 96.190 +0.040 42,013 106,356 -2,190  
Mar27 241125 96.180 96.245 96.170 96.220 +0.045 30,343 65,541 -2,332  
Jun27 241125 96.210 96.265 96.195 96.245 +0.050 19,742 57,450 +1,000  
Sep27 241125 96.225 96.285 96.210 96.265 +0.055 11,886 59,074 +11  
Dec27 241125 96.235 96.300 96.225 96.275 +0.055 19,246 52,034 -742  
Mar28 241125 96.245 96.310 96.235 96.285 +0.055 17,372 29,029 -565  
Jun28 241125 96.250 96.315 96.240 96.290 +0.055 8,444 24,906 -401  
Sep28 241125 96.250 96.315 96.245 96.295 +0.060 6,298 12,149 +291  
Dec28 241125 96.245 96.310 96.235 96.290 +0.065 2,377 7,531 -166  
Mar29 241125 96.230 96.300 96.230 96.280 +0.065 2,004 8,600 +558  
Total Volume and Open Interest 920,831 2,767,227 -27,594  
Ultra T-Bond(CBOT)
Dec24 241125 123~22 125~26 123~16 125~23 +3~02 1,093,826 922,790 -441,547  
Mar25 241125 123~22 125~29 123~19 125~26 +3~02 895,358 1,051,418 +559,587  
Jun25 241125 127~00 127~00 127~00 127~00 +3~02        
Total Volume and Open Interest 1,989,184 1,974,208 +118,040  
Ultra 10-Yr T-Note(CBOT)
Dec24 241125 112~300 113~280 112~270 113~270 +1~090 1,416,790 1,162,883 -527,844  
Mar25 241125 113~035 114~065 113~020 114~055 +1~110 1,044,008 1,156,245 +513,579  
Jun25 241125 114~165 114~165 114~165 114~165 +1~110        
Total Volume and Open Interest 2,460,798 2,319,128 -14,265  
30 Day Federal Funds(CBOT)
Nov24 241125 95.360 95.363 95.360 95.360 unch 4,352 484,090 +1,411  
Dec24 241125 95.470 95.480 95.470 95.470 -0.005 55,882 304,076 +6,103  
Jan25 241125 95.550 95.565 95.550 95.550 -0.005 129,300 417,412 +17,681  
Feb25 241125 95.605 95.620 95.605 95.610 +0.005 125,095 207,216 +6,421  
Mar25 241125 95.655 95.675 95.655 95.660 +0.005 60,759 91,407 +18,549  
Apr25 241125 95.740 95.765 95.740 95.750 +0.010 34,617 106,065 +3,630  
Total Volume and Open Interest 468,309 1,801,963 +53,453  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241125 142.86 142.91 142.75 142.89 +0.06 1,035 8,657 +364 Hover/Click
Mar25 241125 142.18 142.29 142.18 142.29 +0.06 1 9 +1 Hover/Click
Jun25 241125 141.73 141.73 141.73 141.73 +0.06       Hover/Click
Total Volume and Open Interest 1,036 8,666 +365  
Euro-Buxl(EUREX)
Dec24 241125 135.40 136.86 134.94 136.56 +1.76 144,532 233,838 +12,785  
Mar25 241125 135.32 136.72 135.06 136.50 +1.76 19,276 27,242 +11,986  
Jun25 241125 136.68 136.68 136.68 136.68 +1.90        
Total Volume and Open Interest 163,808 261,080 +24,771  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241125 133.31 133.70 133.06 133.61 +0.50 1,246,179 1,605,954 +65,927 Hover/Click
Mar25 241125 134.80 135.21 134.55 135.13 +0.53 26,605 42,918 +15,836 Hover/Click
Jun25 241125 134.49 134.49 134.49 134.49 +0.58       Hover/Click
Total Volume and Open Interest 1,272,784 1,648,872 +81,763  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241125 119.21 119.33 118.99 119.27 +0.18 934,878 1,449,169 +26,822 Hover/Click
Mar25 241125 118.50 118.60 118.28 118.55 +0.18 48,962 68,432 +28,785 Hover/Click
Jun25 241125 120.74 120.74 120.74 120.74 +0.46       Hover/Click
Total Volume and Open Interest 983,840 1,517,601 +55,607  
Euro-Schatz(EUREX)
Dec24 241125 107.01 107.04 106.91 106.98 -0.01 1,199,930 2,695,342 +159,563  
Mar25 241125 107.26 107.28 107.16 107.24 unch 16,815 58,013 +9,022  
Jun25 241125 108.11 108.11 108.11 108.11 +0.07        
Total Volume and Open Interest 1,216,745 2,753,355 +168,585  
3-Mth Euribor(EUREX)
Dec24 241125 97.250 97.250 97.215 97.230 -0.025 9,290 26,221 -93  
Mar25 241125 97.850 97.860 97.815 97.840 -0.005 24,536 17,587 +346  
Jun25 241125 98.080 98.090 98.055 98.070 -0.015 12,073 16,619 +183  
Total Volume and Open Interest 95,409 139,661 +592  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241125 94~23 95~11 94~19 95~05 +0~22 538,355 504,623 -187,690 Hover/Click
Mar25 241125 94~26 95~13 94~21 95~07 +0~21 319,390 436,076 +226,721 Hover/Click
Total Volume and Open Interest 857,745 940,699 +39,031  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241125 97.255 97.260 97.210 97.230 -0.030 599,697 771,007 +65,900  
Mar25 241125 97.845 97.860 97.810 97.835 -0.020 428,110 623,868 +21,251  
Jun25 241125 98.085 98.105 98.050 98.065 -0.025 342,202 626,895 +14,396  
Total Volume and Open Interest 3,274,896 5,041,109 +105,921  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241125 95.61 95.61 95.60 95.61 unch 2,619 274,061 -1,987  
Mar25 241125 95.68 95.72 95.68 95.70 +0.01 16,773 314,083 -466  
Jun25 241125 95.83 95.88 95.83 95.85 +0.02 18,717 203,716 +168  
Sep25 241125 95.95 96.00 95.94 95.97 +0.02 11,598 198,853 +2,699  
Dec25 241125 96.04 96.10 96.04 96.07 +0.02 13,046 186,535 +2,530  
Mar26 241125 96.10 96.16 96.10 96.13 +0.03 8,549 145,686 -626  
Jun26 241125 96.11 96.16 96.11 96.14 +0.03 5,451 89,999 +391  
Sep26 241125 96.09 96.16 96.09 96.13 +0.03 4,243 51,530 +225  
Dec26 241125 96.09 96.13 96.09 96.10 +0.03 49 9,652 -7  
Mar27 241125 96.10 96.10 96.07 96.07 +0.04 0 2,758 +0  
Total Volume and Open Interest 81,050 1,478,293 +2,932  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241125 95.44 95.54 95.43 95.51 +0.06 176,659 1,084,977 -5,944  
Mar25 241125 95.51 95.51 95.51 95.51 +0.06        
Total Volume and Open Interest 176,659 1,084,977 -5,944  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241125 95.90 95.99 95.90 95.96 +0.04 156,739 891,215 -4,749  
Mar25 241125 95.96 95.96 95.96 95.96 +0.04        
Total Volume and Open Interest 156,739 891,215 -4,749  
Gold(CMX) Weekly Monthly
Dec24 241125 2716.9 2723.2 2616.6 2618.5 -93.7 220,554 131,763 -28,418 Hover/Click
Feb25 241125 2743.0 2748.0 2640.7 2642.6 -94.6 74,540 280,861 +33,824 Hover/Click
Apr25 241125 2757.3 2768.1 2661.8 2663.4 -95.1 5,403 42,657 +1,104 Hover/Click
Jun25 241125 2785.5 2790.5 2683.7 2685.0 -95.6 2,824 29,878 +330 Hover/Click
Aug25 241125 2806.0 2810.8 2703.6 2705.0 -95.9 1,068 7,563 +369 Hover/Click
Oct25 241125 2776.5 2794.3 2723.3 2724.4 -96.9 306 906 +23 Hover/Click
Dec25 241125 2847.0 2849.9 2744.0 2744.1 -98.0 670 8,403 +442 Hover/Click
Feb26 241125 2763.9 2763.9 2763.9 2763.9 -97.9 1 43 +0 Hover/Click
Apr26 241125 2782.3 2782.3 2782.3 2782.3 -97.9 0 33 +0 Hover/Click
Jun26 241125 2801.7 2801.7 2801.7 2801.7 -97.8 0 206 +0 Hover/Click
Aug26 241125 2823.6 2823.6 2823.6 2823.6 -97.7       Hover/Click
Total Volume and Open Interest 306,237 503,904 +7,712  
Silver(CMX) Weekly Monthly
Dec24 241125 3140.0 3154.5 3011.5 3023.9 -109.9 62,699 39,287 -6,842 Hover/Click
Mar25 241125 3185.0 3198.0 3053.0 3066.1 -111.5 26,591 83,547 +5,188 Hover/Click
May25 241125 3219.5 3219.5 3080.5 3092.6 -112.0 1,077 7,936 +34 Hover/Click
Jul25 241125 3212.0 3242.5 3112.5 3119.5 -112.6 309 4,861 +57 Hover/Click
Sep25 241125 3240.5 3241.5 3146.0 3146.0 -112.6 185 958 +55 Hover/Click
Dec25 241125 3281.5 3281.5 3186.0 3186.2 -110.8 48 1,001 +9 Hover/Click
Mar26 241125 3225.0 3225.0 3225.0 3225.0 -110.8 1 11 -1 Hover/Click
Total Volume and Open Interest 91,380 139,104 -1,404  
Platinum(NYMEX) Weekly Monthly
Jan25 241125 973.6 976.7 942.9 944.5 -30.6 17,561 76,479 +50 Hover/Click
Apr25 241125 980.5 985.1 952.5 953.8 -30.1 1,355 12,635 +529 Hover/Click
Jul25 241125 987.0 987.0 961.0 961.6 -29.8 47 966 -1 Hover/Click
Oct25 241125 995.8 995.8 968.5 969.4 -29.6 22 191 -7 Hover/Click
Total Volume and Open Interest 19,023 90,440 +561  
Palladium(NYMEX) Weekly Monthly
Dec24 241125 1018.50 1038.00 977.00 982.10 -37.20 7,383 4,152 -1,799 Hover/Click
Mar25 241125 1025.00 1044.50 985.50 990.50 -35.00 5,353 12,875 +1,407 Hover/Click
Jun25 241125 1037.50 1052.50 993.00 996.70 -36.10 15 97 +3 Hover/Click
Total Volume and Open Interest 12,761 17,134 -389  
Copper(CMX) Weekly Monthly
Dec24 241125 409.10 413.20 408.65 410.00 +1.40 49,185 38,925 -5,242 Hover/Click
Mar25 241125 414.00 418.40 413.65 415.90 +2.60 41,672 111,466 +1,941 Hover/Click
May25 241125 416.60 421.15 416.60 418.60 +2.50 5,515 27,821 -323 Hover/Click
Jul25 241125 419.15 423.50 419.15 421.00 +2.55 1,960 20,478 +54 Hover/Click
Sep25 241125 423.10 424.40 422.00 423.00 +2.65 503 3,524 +280 Hover/Click
Total Volume and Open Interest 100,173 216,704 -3,336  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241125 44499 44915 44490 44826 +431 126,564 81,928 +614 Hover/Click
Mar25 241125 45077 45366 45055 45284 +434 548 2,834 +191 Hover/Click
Jun25 241125 45432 45724 45432 45654 +424 21 81 +12 Hover/Click
Sep25 241125 45963 45963 45963 45963 +419       Hover/Click
Total Volume and Open Interest 127,133 84,843 +817  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241125 44496 44914 44480 44826 +431 105,300 23,873 +644 Hover/Click
Mar25 241125 44990 45365 44990 45284 +434 847 1,113 +59 Hover/Click
Jun25 241125 45400 45654 45400 45654 +424 5 35 +5 Hover/Click
Sep25 241125 45963 45963 45963 45963 +419 0 1 +0 Hover/Click
Total Volume and Open Interest 106,152 25,022 +708  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241125 6006.00 6040.00 5982.50 6006.50 +19.50 1,550,734 2,165,281 +8,042 Hover/Click
Mar25 241125 6069.50 6107.25 6049.75 6073.50 +19.75 10,002 97,936 +5,726 Hover/Click
Jun25 241125 6133.25 6165.75 6109.00 6134.25 +20.50 355 2,155 +160 Hover/Click
Sep25 241125 6227.75 6229.25 6192.25 6192.25 +20.25 3 23 -1 Hover/Click
Total Volume and Open Interest 1,561,094 2,266,609 +13,927  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241125 6005.75 6040.00 5982.50 6006.50 +19.50 1,041,602 217,870 -463 Hover/Click
Mar25 241125 6066.50 6107.25 6049.25 6073.50 +19.75 2,834 4,349 +226 Hover/Click
Jun25 241125 6137.00 6166.50 6111.50 6134.25 +20.50 66 455 +3 Hover/Click
Sep25 241125 6179.00 6198.00 6179.00 6192.25 +20.25 4 14 +4 Hover/Click
Total Volume and Open Interest 1,044,507 222,692 -229  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241125 20935.00 21081.00 20780.25 20880.25 +30.50 541,554 272,054 +485 Hover/Click
Mar25 241125 21175.25 21336.00 21035.75 21134.00 +28.25 1,328 5,749 +395 Hover/Click
Jun25 241125 21470.00 21555.25 21280.50 21357.25 +30.25 15 42 +3 Hover/Click
Total Volume and Open Interest 542,897 277,851 +883  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241125 20909.00 21081.25 20780.25 20880.25 +30.50 1,453,970 124,277 +3,237 Hover/Click
Mar25 241125 21184.75 21336.25 21035.50 21134.00 +28.25 4,698 7,619 +54 Hover/Click
Jun25 241125 21400.00 21558.00 21286.75 21357.25 +30.25 55 148 -3 Hover/Click
Total Volume and Open Interest 1,458,723 132,055 +3,288  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241125 92.10 149.70 92.10 126.50 +50.50 11,637 45,425 +1,525 Hover/Click
Mar25 241125 173.00 179.70 161.50 161.50 +54.70 3 6 +0 Hover/Click
Jun25 241125 171.60 171.60 171.60 171.60 +48.00       Hover/Click
Total Volume and Open Interest 11,640 45,431 +1,525  
Volatility Index(CBOE)
Nov24 241120 16.75 16.95 16.15 16.65 +0.23 73,876 40,989 -15,081  
Dec24 241125 15.90 16.30 15.35 15.45 -0.62 63,733 152,277 -6,043  
Jan25 241125 16.69 16.97 16.35 16.43 -0.41 32,425 56,725 +3,105  
Feb25 241125 17.10 17.33 16.85 16.89 -0.31 11,562 46,226 +5  
Total Volume and Open Interest 119,040 311,320 -845  
S & P 600(CME)
Dec24 241125 1560.80 1564.40 1549.70 1549.70 +27.70 0 713 +0  
Mar25 241125 1566.80 1566.80 1566.80 1566.80 +27.60        
Total Volume and Open Interest 0 713 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241125 2430.00 2477.10 2427.90 2451.00 +37.40 167,014 495,868 +5,746 Hover/Click
Mar25 241125 2452.70 2502.60 2452.70 2477.30 +38.20 1,095 5,722 +589 Hover/Click
Jun25 241125 2500.50 2500.50 2500.50 2500.50 +36.50       Hover/Click
Total Volume and Open Interest 168,109 501,590 +6,335  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241125 2427.90 2476.80 2427.30 2451.00 +37.40 78,981 25,393 -1,368 Hover/Click
Mar25 241125 2450.50 2502.30 2450.50 2477.30 +38.20 945 1,386 +66 Hover/Click
Jun25 241125 2500.50 2500.50 2500.50 2500.50 +36.50 0 4 +0 Hover/Click
Total Volume and Open Interest 79,926 26,784 -1,302  
Nikkei 225(CME)
Dec24 241125 38570 39105 38570 38825 +205 4,971 9,894 -85  
Mar25 241125 38950 39120 38755 38950 +255 0 139 +0  
Total Volume and Open Interest 4,971 10,033 -85  
Nikkei 225(SGX) Weekly Monthly
Dec24 241125 38325 39075 38045 38750 +415 22,299 84,061 +1,493  
Mar25 241125 38440 39030 38160 38715 +415 93 956 +16  
Jun25 241125 38470 38470 38470 38470 +415 0 688 +0  
Total Volume and Open Interest 22,392 88,194 +1,509  
Nikkei 225 Mini(JPX)
Dec24 241125 38345 39080 38040 38740 +400 643,935 324,185 +3,112  
Mar25 241125 38335 39075 38050 38740 +410 35,056 24,208 +773  
Jun25 241125 38125 38835 37820 38520 +400 580 2,394 +55  
Total Volume and Open Interest 691,216 370,153 +5,564  
Nikkei 225(JPX)
Dec24 241125 38350 39080 38050 38740 +400 34,569 184,468 +1,381  
Mar25 241125 38440 39070 38070 38740 +410 838 26,837 +156  
Jun25 241125 38160 38580 38160 38520 +400 4 7,843 -94  
Total Volume and Open Interest 35,411 246,924 +1,443  
Nikkei 225(CME) Yen
Dec24 241125 38615 39075 38600 38795 +200 18,766 39,685 -210  
Mar25 241125 38880 39020 38615 38800 +205 6 110 +8  
Jun25 241125 38850 38850 38850 38850 +280        
Total Volume and Open Interest 18,772 39,795 -202  
Nikkei 225(CME) e-Mini Yen
Dec24 241125 38795 38795 38795 38795 +200        
Mar25 241125 38800 38800 38800 38800 +205 0 1 +0  
Jun25 241125 38850 38850 38850 38850 +280        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241125 7300.5 7350.0 7234.5 7269.5 +3.5 39,265 192,483 +4,295  
Jan25 241125 7334.0 7334.0 7277.0 7286.5 +3.5 13 114 -1  
Feb25 241125 7309.0 7309.0 7309.0 7309.0 +3.5        
Mar25 241125 7322.5 7322.5 7322.5 7322.5 +3.5 0 1 +0  
Jun25 241125 7191.0 7191.0 7191.0 7191.0 +6.0        
Sep25 241125 7225.0 7225.0 7225.0 7225.0 +5.0        
Total Volume and Open Interest 39,278 192,598 +4,294  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241125 19212 19385 19041 19132 -80 113,402 108,196 +1,560  
Dec24 241125 19250 19441 19101 19185 -87 10,337 28,401 +6,200  
Jan25 241125 19221 19221 19221 19221 -80 0 2,005 +0  
Total Volume and Open Interest 123,888 143,138 +7,726  
DAX(EUREX) Weekly Monthly
Dec24 241125 19481.0 19520.0 19375.0 19461.0 +103.0 51,339 59,879 +2,731  
Mar25 241125 19650.0 19650.0 19609.0 19640.0 +104.0 24 387 +1  
Jun25 241125 19845.0 19845.0 19845.0 19845.0 +108.0 0 22 +0  
Total Volume and Open Interest 51,363 60,288 +2,732  
Mini-DAX(EUREX)
Dec24 241125 19467.0 19519.0 19376.0 19461.0 +103.0 33,186 10,864 -81  
Mar25 241125 19640.0 19666.0 19574.0 19640.0 +104.0 72 175 +21  
Jun25 241125 19845.0 19845.0 19845.0 19845.0 +108.0 0 5 +0  
Total Volume and Open Interest 33,258 11,044 -60  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241125 4832 4844 4787 4813 +16 682,762 2,365,710 +12,702  
Mar25 241125 4865 4868 4822 4838 +17 1,959 38,646 +439  
Jun25 241125 4775 4775 4775 4775 +17 0 1,954 +0  
Total Volume and Open Interest 684,721 2,406,822 +13,141  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241125 11760 11780 11651 11704 -31 25,068 183,676 +2,687  
Mar25 241125 11741 11741 11667 11695 -31 9 3,448 +1  
Jun25 241125 11492 11492 11492 11492 -33 0 130 +0  
Total Volume and Open Interest 25,077 187,254 +2,688  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241125 8337.00 8361.00 8289.50 8315.00 +25.50 99,785 452,027 +2,971  
Mar25 241125 8359.50 8389.00 8340.00 8351.50 +26.00 13 101 -2  
Jun25 241125 8357.50 8357.50 8357.50 8357.50 +26.00 0 153 +0  
Total Volume and Open Interest 99,798 452,281 +2,969  
SPI 200(SFE) Weekly Monthly
Dec24 241125 8417.0 8509.0 8396.0 8452.0 +32.0 39,642 231,908 +3,859  
Mar25 241125 8461.0 8464.0 8454.0 8454.0 +31.0 3 456 +1  
Jun25 241125 8528.0 8528.0 8528.0 8528.0 +31.0 0 253 +0  
Total Volume and Open Interest 39,645 232,915 +2,831  
FTSE MIB(ISE)
Dec24 241125 33755.00 33860.00 33375.00 33509.00 -72.00 16,093 116,575 -10,174  
Mar25 241125 33770.00 33770.00 33380.00 33659.00 -72.00 9 169 +10  
Jun25 241125 33026.00 33026.00 33026.00 33026.00 -72.00 0 3 +0  
Total Volume and Open Interest 16,102 116,747 -10,164  
KOSPI 200(KFE)
Dec24 241125 335.25 338.30 334.70 336.85 +4.20 172,102 275,334 +2,676  
Mar25 241125 335.50 338.40 334.90 337.00 +4.05 860 6,344 +836  
Jun25 241125 336.00 337.80 334.80 336.70 +4.00 6 4,046 +0  
Total Volume and Open Interest 172,968 290,044 +3,412  
GSCI(CME) Weekly Monthly
Dec24 241125 544.20 547.45 538.60 539.40 -7.40 8 995 -6  
Jan25 241125 537.75 537.75 537.25 537.75 -7.65        
Feb25 241125 535.25 535.25 535.25 535.25 -12.65        
Total Volume and Open Interest 8 995 -6  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9