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 Tue November 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241126 980.00 991.25 976.75 983.50 -2.25 100,522 350,173 -2,661 Hover/Click
Mar25 241126 988.75 999.75 987.00 994.00 -0.25 42,035 250,126 +2,826 Hover/Click
May25 241126 1003.00 1013.50 1001.75 1008.50 +1.00 17,900 134,550 -591 Hover/Click
Jul25 241126 1015.75 1026.00 1014.50 1021.50 +1.25 14,418 93,196 +315 Hover/Click
Aug25 241126 1016.75 1024.50 1014.25 1020.50 +1.50 1,703 7,746 +70 Hover/Click
Sep25 241126 1005.75 1013.25 1004.25 1009.75 +1.50 1,378 10,234 +85 Hover/Click
Nov25 241126 1006.25 1015.00 1005.75 1012.75 +2.25 5,032 57,356 -838 Hover/Click
Jan26 241126 1017.50 1024.75 1017.00 1022.50 +1.75 334 2,924 +33 Hover/Click
Mar26 241126 1019.00 1026.25 1018.50 1024.50 +2.00 115 3,265 +28 Hover/Click
May26 241126 1028.75 1031.25 1024.25 1030.25 +2.25 3 542 -3 Hover/Click
Jul26 241126 1037.25 1038.50 1031.50 1037.50 +2.50 5 1,481 -3 Hover/Click
Aug26 241126 1034.00 1034.00 1034.00 1034.00 +2.50 0 97 +0 Hover/Click
Sep26 241126 1021.25 1021.25 1021.25 1021.25 +1.25 0 62 +0 Hover/Click
Nov26 241126 1020.00 1023.50 1017.50 1022.50 +2.00 0 1,753 +0 Hover/Click
Total Volume and Open Interest 183,445 913,556 -739  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241126 292.70 293.60 287.50 288.10 -5.60 64,211 35,679 -21,981 Hover/Click
Jan25 241126 295.00 295.70 290.60 291.40 -4.50 93,979 205,146 +5,968 Hover/Click
Mar25 241126 298.50 299.30 294.60 295.80 -3.70 44,560 155,620 +2,970 Hover/Click
May25 241126 303.20 303.50 298.90 300.30 -3.40 18,385 78,114 -1,657 Hover/Click
Jul25 241126 307.80 308.10 303.50 304.90 -3.40 15,813 62,231 -78 Hover/Click
Aug25 241126 308.50 308.70 304.30 305.60 -3.40 3,085 18,067 +277 Hover/Click
Sep25 241126 308.80 308.90 304.50 305.90 -3.30 2,151 14,168 +274 Hover/Click
Oct25 241126 307.00 307.00 303.90 305.40 -3.00 1,096 10,721 +112 Hover/Click
Dec25 241126 309.50 310.20 306.30 308.00 -2.80 2,823 21,146 +740 Hover/Click
Jan26 241126 310.00 310.00 307.30 308.90 -2.80 356 1,556 -44 Hover/Click
Total Volume and Open Interest 246,704 604,583 -13,297  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241126 41.18 42.82 41.18 42.59 +1.38 45,258 28,121 -12,820 Hover/Click
Jan25 241126 41.41 42.94 41.27 42.71 +1.38 111,969 196,841 +1,897 Hover/Click
Mar25 241126 41.74 43.21 41.57 42.99 +1.37 53,513 142,567 +1,214 Hover/Click
May25 241126 41.95 43.46 41.92 43.24 +1.28 25,141 74,491 +402 Hover/Click
Jul25 241126 42.27 43.63 42.18 43.41 +1.20 21,196 63,799 +1,491 Hover/Click
Aug25 241126 42.14 43.46 42.10 43.27 +1.13 4,446 11,088 +286 Hover/Click
Sep25 241126 42.00 43.24 41.98 43.08 +1.08 3,243 9,898 +567 Hover/Click
Oct25 241126 41.90 43.00 41.90 42.87 +1.03 1,069 6,393 +416 Hover/Click
Dec25 241126 42.70 43.02 41.89 42.88 +0.96 2,979 25,285 +683 Hover/Click
Jan26 241126 42.33 43.06 42.00 42.94 +0.93 66 1,150 +11 Hover/Click
Total Volume and Open Interest 269,174 561,855 -5,748  
Canola(WCE) Weekly Monthly
Jan25 241126 593.1 593.6 568.1 580.3 -12.7 29,006 130,028 +3,142 Hover/Click
Mar25 241126 605.0 606.1 581.2 594.2 -11.7 11,182 61,657 +1,372 Hover/Click
May25 241126 613.8 613.8 591.5 605.5 -9.1 4,057 28,540 +255 Hover/Click
Jul25 241126 616.2 616.2 595.7 610.0 -7.4 2,358 25,000 +932 Hover/Click
Nov25 241126 582.7 590.0 572.7 585.0 -2.4 1,521 20,393 +853 Hover/Click
Jan26 241126 583.0 588.1 583.0 588.1 -1.3 8 400 +0 Hover/Click
Total Volume and Open Interest 48,138 266,076 +6,554  
Corn(CBOT) Weekly Monthly
Dec24 241126 424.25 425.75 417.75 420.00 -4.75 226,269 174,062 -93,877 Hover/Click
Mar25 241126 432.50 434.00 425.50 428.00 -5.00 271,395 717,989 +22,913 Hover/Click
May25 241126 439.25 440.75 432.75 435.25 -4.50 48,584 216,767 +7,036 Hover/Click
Jul25 241126 443.25 444.00 436.75 438.75 -4.25 29,994 204,573 +1,371 Hover/Click
Sep25 241126 429.25 430.25 424.75 426.75 -2.75 10,631 92,670 +2,443 Hover/Click
Dec25 241126 432.75 433.50 428.50 430.25 -2.25 19,381 159,553 +3,690 Hover/Click
Mar26 241126 443.25 444.75 440.25 442.00 -2.00 892 7,889 +531 Hover/Click
May26 241126 449.75 451.25 446.75 448.25 -2.25 136 816 +33 Hover/Click
Jul26 241126 453.75 454.75 450.50 452.00 -2.25 54 1,432 -9 Hover/Click
Sep26 241126 442.75 443.50 440.00 441.50 -1.25 88 381 +40 Hover/Click
Total Volume and Open Interest 607,648 1,581,859 -55,742  
Wheat(CBOT) Weekly Monthly
Dec24 241126 535.75 543.50 532.75 539.50 +3.75 30,009 26,600 -19,283 Hover/Click
Mar25 241126 556.00 564.50 553.25 558.00 +2.25 82,115 231,161 +7,964 Hover/Click
May25 241126 566.00 574.50 563.50 568.25 +2.25 20,274 64,111 +1,065 Hover/Click
Jul25 241126 572.75 581.00 570.50 575.00 +2.50 11,666 70,169 -110 Hover/Click
Sep25 241126 586.50 593.75 583.25 587.75 +2.25 2,914 12,985 +340 Hover/Click
Dec25 241126 601.75 611.00 600.00 604.00 +2.00 2,824 8,953 +563 Hover/Click
Total Volume and Open Interest 149,967 415,303 -9,471  
Wheat(KCBT) Weekly Monthly
Dec24 241126 546.75 556.50 545.00 550.50 +4.00 14,348 11,135 -6,903 Hover/Click
Mar25 241126 557.00 567.25 554.00 558.75 +1.75 31,079 154,623 +4,358 Hover/Click
May25 241126 564.25 573.25 560.75 565.75 +2.50 10,369 42,480 +1,598 Hover/Click
Jul25 241126 570.75 579.75 568.00 573.00 +2.50 6,076 34,215 -1,000 Hover/Click
Sep25 241126 583.75 592.00 580.25 585.50 +2.50 1,346 7,669 +272 Hover/Click
Dec25 241126 598.75 608.00 596.50 601.00 +1.75 301 2,459 +65 Hover/Click
Mar26 241126 610.00 617.25 610.00 613.00 +2.25 54 229 +0 Hover/Click
Total Volume and Open Interest 63,627 252,964 -1,578  
Wheat(MGE) Weekly Monthly
Dec24 241126 581.00 589.75 574.25 577.50 -3.50 4,598 5,100 -4,658 Hover/Click
Mar25 241126 596.00 608.50 596.00 601.50 +5.00 9,802 50,512 +365 Hover/Click
May25 241126 604.00 615.50 604.00 609.25 +5.00 2,008 9,814 +274 Hover/Click
Jul25 241126 613.75 622.50 613.75 617.25 +3.50 825 5,870 -140 Hover/Click
Sep25 241126 623.25 631.50 623.25 626.00 +2.00 177 2,803 +7 Hover/Click
Dec25 241126 640.00 646.00 640.00 642.25 +1.75 45 663 +27 Hover/Click
Total Volume and Open Interest 17,455 74,797 -4,125  
Oats(CBOT) Weekly Monthly
Dec24 241126 348.25 358.25 347.00 347.75 +2.75 332 547 -189 Hover/Click
Mar25 241126 366.50 378.75 366.25 370.50 +4.25 486 2,819 +73 Hover/Click
May25 241126 371.75 384.00 371.75 374.75 +4.50 32 201 +15 Hover/Click
Jul25 241126 376.25 376.25 376.25 376.25 +4.00 0 46 +0 Hover/Click
Total Volume and Open Interest 850 3,632 -101  
Rough Rice(CBOT) Weekly Monthly
Jan25 241126 14.90 15.15 14.89 15.13 +0.19 632 9,336 -125 Hover/Click
Mar25 241126 15.03 15.24 15.02 15.22 +0.19 133 1,279 +58 Hover/Click
May25 241126 15.39 15.39 15.39 15.39 +0.18 0 81 +0 Hover/Click
Jul25 241126 15.43 15.43 15.43 15.43 +0.18 0 5 +0 Hover/Click
Total Volume and Open Interest 765 10,737 -67  
Live Cattle(CME) Weekly Monthly
Dec24 241126 186.830 187.600 186.400 186.900 +0.400 11,222 44,870 -2,433 Hover/Click
Feb25 241126 187.800 188.650 187.000 187.700 unch 27,518 148,746 +1,791 Hover/Click
Apr25 241126 189.630 190.700 189.080 189.550 -0.100 14,178 78,351 +1,391 Hover/Click
Jun25 241126 185.130 186.350 184.685 185.350 +0.200 8,629 46,769 -84 Hover/Click
Aug25 241126 183.880 185.100 183.435 184.000 +0.120 3,340 21,850 +546 Hover/Click
Oct25 241126 185.650 186.950 185.185 185.785 +0.035 1,283 8,660 +190 Hover/Click
Total Volume and Open Interest 67,131 357,098 +1,688  
Feeder Cattle(CME) Weekly Monthly
Jan25 241126 255.630 259.350 255.350 258.100 +2.615 12,127 26,001 -105 Hover/Click
Mar25 241126 254.450 257.600 254.150 256.480 +2.150 5,282 12,077 +600 Hover/Click
Apr25 241126 255.500 258.650 255.485 257.500 +1.965 2,372 5,595 +436 Hover/Click
May25 241126 256.185 258.880 255.985 257.775 +1.775 1,973 5,941 +145 Hover/Click
Aug25 241126 260.000 262.835 260.000 261.750 +1.415 1,423 5,536 +159 Hover/Click
Sep25 241126 259.980 262.000 259.450 261.025 +1.190 304 592 +66 Hover/Click
Oct25 241126 259.000 261.200 258.650 260.130 +0.880 165 271 +69 Hover/Click
Total Volume and Open Interest 23,648 56,015 +1,372  
Lean Hogs(CME) Weekly Monthly
Dec24 241126 82.080 83.330 81.780 83.100 +1.120 10,595 54,409 -2,346 Hover/Click
Feb25 241126 85.930 88.680 85.450 88.280 +2.350 20,185 136,714 +3,451 Hover/Click
Apr25 241126 90.130 91.730 89.780 91.580 +1.450 7,723 75,028 +1,148 Hover/Click
May25 241126 93.350 94.230 92.830 94.100 +1.150 185 4,519 -7  
Jun25 241126 100.080 101.150 99.980 101.000 +0.920 4,841 35,864 +382 Hover/Click
Jul25 241126 100.500 101.230 100.280 101.080 +0.680 2,034 23,401 +269 Hover/Click
Aug25 241126 98.950 99.600 98.780 99.550 +0.600 1,674 14,458 +461 Hover/Click
Oct25 241126 81.750 82.050 81.650 82.000 +0.020 1,110 9,956 +538 Hover/Click
Total Volume and Open Interest 48,794 356,347 +4,122  
Class III Milk(CME) Weekly Monthly
Nov24 241126 19.87 19.89 19.87 19.87 +0.01 31 3,432 -27 Hover/Click
Dec24 241126 18.64 18.87 18.56 18.80 +0.39 1,178 5,607 -127 Hover/Click
Jan25 241126 18.56 18.70 18.39 18.62 +0.31 1,038 5,078 +298 Hover/Click
Feb25 241126 18.89 19.00 18.77 18.96 +0.29 215 2,373 +9 Hover/Click
Mar25 241126 19.12 19.15 19.00 19.08 +0.16 218 2,305 +128 Hover/Click
Apr25 241126 18.92 18.94 18.83 18.94 +0.14 48 1,355 +14 Hover/Click
May25 241126 18.75 18.75 18.69 18.69 -0.01 17 1,240 +12 Hover/Click
Jun25 241126 18.58 18.66 18.57 18.63 +0.04 38 1,078 +9 Hover/Click
Jul25 241126 18.75 18.77 18.75 18.77 +0.10 12 811 +2 Hover/Click
Aug25 241126 18.73 18.73 18.73 18.73 unch 11 685 +2 Hover/Click
Sep25 241126 18.80 18.81 18.80 18.80 +0.03 14 639 +3 Hover/Click
Oct25 241126 18.76 18.77 18.76 18.76 +0.02 21 625 +8 Hover/Click
Nov25 241126 18.68 18.68 18.68 18.68 +0.02 13 621 +4 Hover/Click
Total Volume and Open Interest 2,863 26,395 +340  
Cocoa(ICE) Weekly Monthly
Dec24 241126 8964 9033 8964 9033 +170 1 23 -322 Hover/Click
Mar25 241126 8999 9282 8843 9236 +264 9,004 61,982 -620 Hover/Click
May25 241126 8577 8871 8454 8833 +264 3,296 33,692 +88 Hover/Click
Jul25 241126 8157 8419 8036 8386 +252 3,194 16,250 -126 Hover/Click
Sep25 241126 7673 7893 7516 7865 +253 2,121 8,195 +53 Hover/Click
Dec25 241126 6920 7180 6793 7156 +258 1,986 8,862 +171 Hover/Click
Mar26 241126 6364 6613 6275 6598 +248 380 1,045 +123 Hover/Click
Total Volume and Open Interest 20,008 130,177 -632  
Coffee "C"(ICE) Weekly Monthly
Dec24 241126 310.05 313.00 310.05 312.15 +3.80 79 2,095 -54 Hover/Click
Mar25 241126 305.25 310.95 304.05 308.85 +4.05 25,284 109,832 +228 Hover/Click
May25 241126 302.75 308.25 301.60 306.30 +4.05 10,825 44,682 +555 Hover/Click
Jul25 241126 296.45 302.95 296.15 301.10 +4.80 4,665 21,788 +224 Hover/Click
Sep25 241126 291.40 297.45 290.35 295.75 +5.40 3,056 11,389 +83 Hover/Click
Dec25 241126 282.50 289.65 282.50 288.15 +5.55 1,704 11,409 -426 Hover/Click
Total Volume and Open Interest 46,234 204,589 +662  
Orange Juice(ICE) Weekly Monthly
Jan25 241126 509.95 533.05 509.95 522.05 +8.95 633 7,961 +90 Hover/Click
Mar25 241126 482.00 492.95 482.00 487.80 +7.60 194 2,146 +64 Hover/Click
May25 241126 460.50 469.00 460.50 468.20 +8.25 34 510 +21 Hover/Click
Jul25 241126 451.25 456.55 450.00 456.55 +11.10 0 68 +0 Hover/Click
Sep25 241126 448.25 450.95 448.25 450.95 +8.00 1 11 +1 Hover/Click
Nov25 241126 442.20 442.20 442.20 442.20 +8.00       Hover/Click
Total Volume and Open Interest 862 10,697 +176  
Sugar #11(ICE) Weekly Monthly
Mar25 241126 21.15 21.77 21.13 21.57 +0.42 45,395 342,240 +979 Hover/Click
May25 241126 19.89 20.39 19.84 20.27 +0.39 19,815 187,606 -466 Hover/Click
Jul25 241126 19.22 19.65 19.19 19.58 +0.35 9,861 140,357 -727 Hover/Click
Oct25 241126 19.13 19.49 19.09 19.42 +0.29 5,962 77,266 +206 Hover/Click
Mar26 241126 19.32 19.62 19.30 19.55 +0.23 3,029 46,534 +323 Hover/Click
May26 241126 18.43 18.60 18.41 18.54 +0.15 2,049 28,651 +110 Hover/Click
Jul26 241126 17.99 18.17 17.97 18.06 +0.06 1,536 19,508 -112 Hover/Click
Oct26 241126 18.02 18.14 17.91 17.98 -0.01 1,063 14,685 +0 Hover/Click
Mar27 241126 18.30 18.40 18.17 18.23 -0.04 1,009 7,485 +189 Hover/Click
Total Volume and Open Interest 89,837 873,093 +545  
London Cocoa(LCE) Weekly Monthly
Dec24 241126 7655 7879 7550 7831 +170 1,528 25,536 -3,593 Hover/Click
Mar25 241126 7410 7678 7325 7637 +232 9,031 68,627 -118 Hover/Click
May25 241126 6930 7169 6833 7127 +220 4,230 29,598 -655 Hover/Click
Jul25 241126 6476 6693 6384 6658 +207 2,484 21,049 +323 Hover/Click
Sep25 241126 5946 6167 5854 6132 +205 2,848 13,155 +298 Hover/Click
Dec25 241126 5316 5499 5176 5460 +200 2,002 16,675 +333 Hover/Click
Mar26 241126 4923 5120 4857 5079 +189 417 1,910 +76 Hover/Click
Total Volume and Open Interest 22,549 177,286 -3,330  
London Sugar(LCE) Weekly Monthly
Mar25 241126 548.50 559.80 545.00 555.20 +9.60 13,004 61,617 -2,539 Hover/Click
May25 241126 545.70 556.10 543.10 552.40 +9.30 2,985 23,964 +133 Hover/Click
Aug25 241126 535.70 544.40 533.40 542.20 +8.80 1,357 11,587 +102 Hover/Click
Oct25 241126 525.90 533.80 525.00 532.10 +7.90 123 5,416 +53 Hover/Click
Dec25 241126 524.30 530.70 524.30 529.30 +7.30 21 2,111 -2 Hover/Click
Total Volume and Open Interest 17,500 108,187 -2,248  
Cotton(ICE) Weekly Monthly
Dec24 241126 72.85 73.37 72.85 73.37 +0.17 51 1,004 -49 Hover/Click
Mar25 241126 71.66 71.77 71.07 71.68 -0.04 28,733 134,930 +799 Hover/Click
May25 241126 72.71 72.88 72.21 72.79 +0.07 9,812 39,705 +990 Hover/Click
Jul25 241126 73.63 73.84 73.22 73.77 +0.09 5,857 30,702 -644 Hover/Click
Oct25 241126 72.93 72.93 72.93 72.93 +0.60 1 27 -1 Hover/Click
Dec25 241126 72.31 72.40 71.88 72.37 +0.10 2,856 26,668 +851 Hover/Click
Total Volume and Open Interest 47,413 234,360 +2,007  
Crude Oil(NYM) Weekly Monthly
Jan25 241126 69.08 70.30 68.05 68.77 -0.17 380,922 335,805 -11,119 Hover/Click
Feb25 241126 68.70 69.91 67.73 68.44 -0.14 146,704 159,762 +2,341 Hover/Click
Mar25 241126 68.39 69.60 67.50 68.20 -0.11 100,468 168,217 +11,567 Hover/Click
Apr25 241126 68.23 69.40 67.36 68.03 -0.10 34,798 90,025 +1,309 Hover/Click
May25 241126 68.04 69.23 67.23 67.90 -0.08 20,075 70,654 -3 Hover/Click
Jun25 241126 67.79 69.06 67.09 67.75 -0.08 63,988 152,732 +3,437 Hover/Click
Jul25 241126 67.38 68.83 66.95 67.58 -0.07 12,905 66,659 +915 Hover/Click
Aug25 241126 67.23 68.60 66.78 67.40 -0.05 4,656 35,939 +191 Hover/Click
Sep25 241126 67.25 68.38 66.59 67.19 -0.04 12,971 71,166 +1,351 Hover/Click
Oct25 241126 66.96 67.59 66.78 66.98 -0.04 2,637 39,940 -401 Hover/Click
Nov25 241126 67.31 67.52 66.47 66.80 -0.02 1,080 33,534 -104 Hover/Click
Dec25 241126 66.56 67.73 66.04 66.64 +0.02 45,564 154,803 -1,846 Hover/Click
Jan26 241126 66.40 66.98 66.31 66.44 +0.04 528 28,236 +254 Hover/Click
Feb26 241126 66.25 66.77 66.25 66.25 +0.06 141 17,778 +20 Hover/Click
Mar26 241126 66.09 66.91 65.79 66.09 +0.08 1,755 21,993 +399 Hover/Click
Apr26 241126 65.96 66.40 65.96 65.96 +0.12 56 10,026 +10 Hover/Click
Total Volume and Open Interest 871,763 1,746,120 +8,181  
e-miNY Crude Oil(NYM)
Jan25 241126 69.025 70.300 68.075 68.775 -0.175 8,357 1,369 -179  
Feb25 241126 68.475 69.900 67.750 68.450 -0.125 569 280 +60  
Mar25 241126 68.150 69.500 67.550 68.200 -0.100 127 175 +75  
Apr25 241126 67.825 69.100 67.600 68.025 -0.100 51 12 +0  
May25 241126 69.000 69.000 67.400 67.900 -0.100 10 19 +0  
Jun25 241126 67.500 68.500 67.500 67.750 -0.075 3 20 +1  
Jul25 241126 67.575 67.700 67.575 67.575 -0.075 0 2 +0  
Aug25 241126 67.400 67.700 67.400 67.400 -0.050 0 6 +0  
Sep25 241126 67.200 68.000 66.750 67.200 -0.050 21 8 +3  
Oct25 241126 67.000 67.075 67.000 67.000 -0.025 0 1 +0  
Total Volume and Open Interest 9,143 1,963 -42  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241126 224.25 228.91 221.97 224.04 +0.51 30,069 23,618 -12,674 Hover/Click
Jan25 241126 225.18 229.77 222.71 224.77 +0.36 91,267 117,519 +7,716 Hover/Click
Feb25 241126 224.54 229.49 222.53 224.38 +0.05 39,414 69,156 +1,550 Hover/Click
Mar25 241126 223.17 228.04 221.22 223.02 -0.01 28,684 51,584 +1,920 Hover/Click
Apr25 241126 221.50 226.09 219.50 221.19 -0.12 9,230 24,014 -123 Hover/Click
May25 241126 220.19 224.73 218.24 219.87 -0.24 4,745 14,590 -349 Hover/Click
Jun25 241126 219.26 223.58 217.25 218.84 -0.34 10,470 38,588 +1,256 Hover/Click
Jul25 241126 219.53 223.83 217.63 219.18 -0.34 2,538 7,655 -244 Hover/Click
Aug25 241126 219.70 224.27 218.20 219.75 -0.31 1,164 6,230 -45 Hover/Click
Sep25 241126 221.30 224.96 219.16 220.62 -0.26 1,168 8,696 +209 Hover/Click
Oct25 241126 222.10 224.92 219.88 221.48 -0.21 691 2,821 -12 Hover/Click
Nov25 241126 224.35 225.32 221.23 222.01 -0.21 544 3,972 +94 Hover/Click
Dec25 241126 222.17 226.41 220.77 222.35 -0.28 2,245 17,038 -27 Hover/Click
Jan26 241126 222.88 224.85 222.88 222.88 -0.31 211 2,982 +73 Hover/Click
Total Volume and Open Interest 222,552 398,974 -662  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241126 200.00 203.70 197.57 199.18 -0.87 30,263 26,040 -7,110 Hover/Click
Jan25 241126 195.23 199.07 193.25 194.85 -0.27 80,789 133,277 -2,675 Hover/Click
Feb25 241126 195.76 199.32 193.60 195.23 -0.27 31,781 50,069 +1,193 Hover/Click
Mar25 241126 197.21 201.03 195.33 196.97 -0.27 17,838 40,457 +626 Hover/Click
Apr25 241126 215.84 219.65 213.89 215.46 -0.57 11,017 22,365 +288 Hover/Click
May25 241126 215.46 219.85 214.18 215.74 -0.57 5,532 22,513 +104 Hover/Click
Jun25 241126 214.28 218.59 213.04 214.61 -0.50 6,585 26,080 +751 Hover/Click
Jul25 241126 213.14 216.35 211.44 212.68 -0.39 3,058 11,646 +420 Hover/Click
Aug25 241126 210.46 213.76 209.28 210.10 -0.31 1,683 6,362 +542 Hover/Click
Sep25 241126 208.12 210.39 206.08 206.85 -0.22 1,357 6,483 +230 Hover/Click
Total Volume and Open Interest 193,257 359,885 -4,937  
e-miNY RBOB Gasoline(NYM)
Dec24 241126 199.18 199.18 199.18 199.18 -0.87        
Jan25 241126 194.85 194.85 194.85 194.85 -0.27 0 2 +0  
Feb25 241126 195.23 195.23 195.23 195.23 -0.27        
Mar25 241126 196.97 196.97 196.97 196.97 -0.27        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec24 241126 3.330 3.500 3.255 3.431 +0.062 108,485 2,198 -21,981 Hover/Click
Jan25 241126 3.434 3.528 3.390 3.467 +0.024 303,727 314,592 -8,183 Hover/Click
Feb25 241126 3.267 3.367 3.238 3.311 +0.035 101,113 139,637 +2,186 Hover/Click
Mar25 241126 2.984 3.079 2.958 3.040 +0.045 88,758 255,456 +1,613 Hover/Click
Apr25 241126 2.939 3.028 2.923 2.996 +0.040 74,034 113,542 +640 Hover/Click
May25 241126 3.022 3.112 3.013 3.084 +0.042 32,147 93,757 -1,242 Hover/Click
Jun25 241126 3.168 3.253 3.157 3.228 +0.037 14,616 50,337 +279 Hover/Click
Jul25 241126 3.315 3.401 3.309 3.379 +0.033 13,880 49,113 -859 Hover/Click
Aug25 241126 3.353 3.437 3.348 3.417 +0.034 7,647 29,015 +470 Hover/Click
Sep25 241126 3.344 3.417 3.331 3.400 +0.034 9,278 29,071 +1,516 Hover/Click
Oct25 241126 3.426 3.503 3.418 3.485 +0.032 42,149 101,580 -1,117 Hover/Click
Nov25 241126 3.701 3.765 3.687 3.753 +0.034 5,844 31,700 +314 Hover/Click
Dec25 241126 4.141 4.204 4.126 4.197 +0.039 6,303 38,184 +964 Hover/Click
Jan26 241126 4.385 4.462 4.377 4.455 +0.047 21,833 92,055 +195 Hover/Click
Feb26 241126 4.170 4.242 4.166 4.237 +0.039 3,142 16,667 +235 Hover/Click
Mar26 241126 3.697 3.754 3.684 3.747 +0.025 5,816 37,924 +765 Hover/Click
Total Volume and Open Interest 856,213 1,625,403 -24,291  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241126 72.85 74.36 72.09 72.81 -0.20 282,155 198,394 -35,962 Hover/Click
Feb25 241126 72.28 73.80 71.63 72.32 -0.16 400,957 508,277 -2,154 Hover/Click
Mar25 241126 71.98 73.44 71.34 72.01 -0.13 220,810 317,428 +10,428 Hover/Click
Apr25 241126 71.76 73.19 71.14 71.79 -0.13 72,728 115,803 -1,885 Hover/Click
May25 241126 71.60 73.01 71.00 71.63 -0.13 30,997 109,270 +1,701 Hover/Click
Jun25 241126 71.45 72.85 70.87 71.48 -0.12 83,513 209,955 +5,687 Hover/Click
Jul25 241126 71.28 72.63 70.74 71.33 -0.11 16,767 71,771 +1,776 Hover/Click
Aug25 241126 71.09 72.41 70.61 71.16 -0.10 11,342 54,390 +1,841 Hover/Click
Sep25 241126 70.90 72.21 70.42 70.98 -0.09 15,504 90,245 +565 Hover/Click
Oct25 241126 70.73 71.99 70.31 70.81 -0.07 5,908 51,131 +227 Hover/Click
Nov25 241126 70.55 71.82 70.10 70.65 -0.05 5,335 43,604 -82 Hover/Click
Dec25 241126 70.40 71.65 69.97 70.52 -0.02 53,997 208,417 -25 Hover/Click
Jan26 241126 71.06 71.06 70.36 70.36 +0.01 1,235 30,646 +544 Hover/Click
Feb26 241126 70.21 70.21 70.21 70.21 +0.03 999 29,224 +95 Hover/Click
Total Volume and Open Interest 1,233,227 2,441,475 -14,936  
Gas Oil(ICE) Weekly Monthly
Dec24 241126 684.00 698.25 675.75 690.00 +11.00 51,361 169,818 -5,368 Hover/Click
Jan25 241126 675.50 690.25 668.25 681.75 +10.25 94,327 173,201 -3,861 Hover/Click
Feb25 241126 673.00 686.50 665.75 678.75 +9.75 47,931 92,857 +5,752 Hover/Click
Mar25 241126 671.25 684.50 664.50 677.00 +9.00 33,806 91,262 +5,420 Hover/Click
Apr25 241126 668.25 680.75 661.75 673.75 +8.25 12,126 49,217 +806 Hover/Click
May25 241126 664.25 678.25 659.50 671.25 +8.00 9,160 44,150 -45 Hover/Click
Jun25 241126 662.75 676.50 658.00 669.50 +7.75 18,596 68,386 -15 Hover/Click
Jul25 241126 662.50 675.75 658.50 669.25 +7.50 3,000 25,674 +106 Hover/Click
Aug25 241126 666.50 675.00 658.75 669.25 +7.25 1,288 24,376 +181 Hover/Click
Sep25 241126 663.75 675.50 659.00 669.50 +7.25 2,140 30,629 -120 Hover/Click
Total Volume and Open Interest 290,930 912,077 +5,393  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241126 68.72 70.31 68.07 68.77 -0.17 73,879 83,769 -5,111 Hover/Click
Feb25 241126 68.36 69.91 67.76 68.44 -0.14 79,217 68,353 +4,714 Hover/Click
Mar25 241126 68.09 69.59 67.53 68.20 -0.11 71,557 68,788 +608 Hover/Click
Apr25 241126 67.91 69.39 67.38 68.03 -0.10 47,360 31,286 +1,470 Hover/Click
May25 241126 67.70 69.20 67.26 67.90 -0.09 31,256 30,745 -601 Hover/Click
Jun25 241126 67.55 68.88 67.12 67.75 -0.08 33,057 77,973 +628 Hover/Click
Jul25 241126 67.50 68.64 67.50 67.58 -0.07 6,589 22,729 +49 Hover/Click
Aug25 241126 68.40 68.42 67.40 67.40 -0.05 716 23,144 +41 Hover/Click
Sep25 241126 67.68 68.17 67.06 67.19 -0.05 2,756 40,740 -306 Hover/Click
Oct25 241126 66.86 66.99 66.86 66.99 -0.03 247 18,705 -57 Hover/Click
Nov25 241126 66.80 66.80 66.80 66.80 -0.02 55 17,926 +3 Hover/Click
Dec25 241126 67.06 67.59 66.19 66.64 +0.02 9,489 90,859 +86 Hover/Click
Jan26 241126 66.44 66.44 66.44 66.44 +0.04 40 4,416 -2 Hover/Click
Feb26 241126 66.25 66.25 66.25 66.25 +0.06 105 2,477 +33 Hover/Click
Mar26 241126 66.10 66.10 66.10 66.10 +0.09 166 3,214 -18 Hover/Click
Apr26 241126 65.96 65.96 65.96 65.96 +0.11 53 1,193 +53 Hover/Click
Total Volume and Open Interest 363,692 705,195 +1,999  
US Dollar Index(ICE) Weekly Monthly
Dec24 241126 107.410 107.470 106.460 106.967 +0.198 21,671 36,475 -341 Hover/Click
Mar25 241126 107.005 107.090 106.135 106.607 +0.202 530 976 +42 Hover/Click
Jun25 241126 105.800 106.247 105.800 106.247 +0.197 2 7 +2 Hover/Click
Total Volume and Open Interest 22,203 37,468 -297  
Australian Dollar(CME) Weekly Monthly
Dec24 241126 65.05 65.09 64.36 64.61 -0.44 84,764 179,988 +1,881 Hover/Click
Mar25 241126 65.10 65.11 64.39 64.64 -0.44 516 1,940 +151 Hover/Click
Jun25 241126 64.55 65.10 64.55 64.65 -0.44 10 393 +2 Hover/Click
Total Volume and Open Interest 85,334 182,558 +2,056  
British Pound(CME) Weekly Monthly
Dec24 241126 125.67 126.15 125.06 125.46 -0.27 108,072 224,051 +3,393 Hover/Click
Mar25 241126 125.40 126.12 125.05 125.43 -0.28 764 6,957 +291 Hover/Click
Jun25 241126 125.70 125.70 125.32 125.43 -0.26 5 204 +4 Hover/Click
Total Volume and Open Interest 109,248 231,777 +3,691  
Canadian Dollar(CME) Weekly Monthly
Dec24 241126 71.54 71.57 70.58 71.17 -0.43 99,226 315,181 -13,305 Hover/Click
Mar25 241126 71.80 71.80 70.83 71.41 -0.43 5,376 9,814 +492 Hover/Click
Jun25 241126 71.90 71.90 71.19 71.65 -0.42 72 3,282 +34 Hover/Click
Sep25 241126 71.79 71.87 71.55 71.87 -0.41 8 327 +2 Hover/Click
Total Volume and Open Interest 104,756 328,857 -12,738  
Japanese Yen(CME) Weekly Monthly
Dec24 241126 65.05 65.52 64.88 65.47 +0.42 183,575 247,610 +24 Hover/Click
Mar25 241126 65.83 66.27 65.63 66.22 +0.43 2,238 4,504 +997 Hover/Click
Jun25 241126 66.57 66.90 66.57 66.90 +0.43 33 1,107 +21 Hover/Click
Total Volume and Open Interest 186,244 253,797 +938  
Swiss Franc(CME) Weekly Monthly
Dec24 241126 113.07 113.33 112.66 112.95 -0.21 31,578 86,144 -897 Hover/Click
Mar25 241126 114.10 114.51 113.86 114.14 -0.21 182 363 -7 Hover/Click
Jun25 241126 115.33 115.69 115.12 115.33 -0.22 0 98 +0 Hover/Click
Total Volume and Open Interest 31,760 86,611 -904  
EuroFX(CME) Weekly Monthly
Dec24 241126 105.03 105.53 104.33 104.82 -0.32 267,465 637,419 -376 Hover/Click
Mar25 241126 105.57 106.01 104.83 105.30 -0.33 3,724 16,244 -206 Hover/Click
Jun25 241126 105.72 106.28 105.72 105.88 -0.34 27 2,372 +6 Hover/Click
Total Volume and Open Interest 272,378 664,113 -331  
Mexican Peso(CME) Weekly Monthly
Dec24 241126 490.63 490.63 478.00 481.25 -10.00 40,635 138,833 -2,419 Hover/Click
Mar25 241126 480.63 480.63 471.25 474.25 -9.75 555 3,026 +285 Hover/Click
Total Volume and Open Interest 41,190 141,878 -2,134  
Brazilian Real(CME) Weekly Monthly
Dec24 241126 172.20 172.95 171.25 172.20 +0.05 43,589 48,792 -16,220 Hover/Click
Jan25 241126 171.50 172.20 170.50 171.55 +0.05 26,107 42,420 +16,245  
Feb25 241126 171.35 171.35 169.40 171.00 +0.15 30 38 +29  
Mar25 241126 170.00 170.00 170.00 170.00 +0.05       Hover/Click
Total Volume and Open Interest 69,726 91,250 +54  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241126 118~020 118~080 117~160 117~280 -0~130 1,277,984 565,828 -494,970 Hover/Click
Mar25 241126 118~090 118~150 117~210 118~010 -0~140 946,464 1,490,866 +416,655 Hover/Click
Jun25 241126 118~020 118~060 117~300 118~060 -0~140 22 325 +19 Hover/Click
Total Volume and Open Interest 2,224,470 2,057,019 -78,296  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241126 110~145 110~175 110~055 110~105 -0~065 4,813,867 1,121,815 -1,382,634 Hover/Click
Mar25 241126 110~210 110~235 110~105 110~165 -0~065 3,942,096 4,058,846 +1,605,148 Hover/Click
Jun25 241126 110~155 110~305 110~075 110~210 -0~065 35 60 +17 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241126 107~004 107~022 106~264 106~304 -0~026 4,717,757 1,445,218 -1,770,923 Hover/Click
Mar25 241126 107~074 107~092 107~010 107~054 -0~030 4,166,599 5,253,916 +1,746,028 Hover/Click
Jun25 241126 107~074 107~074 107~074 107~074 -0~030       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241126 102~217 102~230 102~194 102~221 unch 3,212,299 1,010,095 -1,258,101 Hover/Click
Mar25 241126 102~287 102~300 102~261 102~286 -0~004 2,703,619 3,459,908 +1,196,554 Hover/Click
Jun25 241126 103~026 103~026 103~026 103~026 -0~004 0 1 +0 Hover/Click
Total Volume and Open Interest 5,915,918 4,470,004 -61,547  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241126 95.395 95.395 95.385 95.390 -0.005 48,740 328,585 +5,937  
Mar25 241126 95.665 95.670 95.645 95.650 -0.025 50,932 319,340 +3,809  
Jun25 241126 95.865 95.875 95.845 95.845 -0.035 41,359 290,342 +1,796  
Sep25 241126 95.985 95.995 95.955 95.960 -0.040 44,575 263,478 -1,203  
Dec25 241126 96.050 96.070 96.025 96.030 -0.040 60,172 363,387 -1,160  
Mar26 241126 96.080 96.100 96.055 96.060 -0.045 33,617 159,994 +57  
Jun26 241126 96.110 96.130 96.080 96.085 -0.045 30,349 141,506 -1,143  
Sep26 241126 96.140 96.155 96.110 96.115 -0.040 21,391 101,081 -2,419  
Dec26 241126 96.175 96.195 96.145 96.155 -0.035 22,110 107,501 +1,145  
Mar27 241126 96.205 96.225 96.180 96.185 -0.035 12,859 66,168 +627  
Jun27 241126 96.230 96.250 96.205 96.215 -0.030 8,747 56,709 -741  
Sep27 241126 96.255 96.275 96.225 96.235 -0.030 7,336 58,810 -264  
Dec27 241126 96.265 96.285 96.245 96.250 -0.025 5,077 52,827 +793  
Mar28 241126 96.275 96.300 96.255 96.260 -0.025 5,607 28,230 -799  
Jun28 241126 96.280 96.305 96.265 96.270 -0.020 3,074 24,817 -89  
Sep28 241126 96.290 96.305 96.265 96.275 -0.020 2,395 12,375 +226  
Dec28 241126 96.285 96.300 96.260 96.270 -0.020 2,249 7,519 -12  
Mar29 241126 96.275 96.285 96.250 96.260 -0.020 1,193 8,629 +29  
Total Volume and Open Interest 404,378 2,774,540 +7,313  
Ultra T-Bond(CBOT)
Dec24 241126 125~11 125~21 124~18 125~04 -0~19 1,059,359 495,477 -427,313  
Mar25 241126 125~15 125~24 124~19 125~05 -0~21 854,589 1,634,145 +582,727  
Jun25 241126 126~11 126~11 126~11 126~11 -0~21        
Total Volume and Open Interest 1,913,948 2,129,622 +155,414  
Ultra 10-Yr T-Note(CBOT)
Dec24 241126 113~225 113~270 113~100 113~155 -0~115 1,972,324 398,756 -764,127  
Mar25 241126 114~005 114~050 113~200 113~255 -0~120 1,630,007 1,907,450 +751,205  
Jun25 241126 114~045 114~045 114~045 114~045 -0~120        
Total Volume and Open Interest 3,602,331 2,306,206 -12,922  
30 Day Federal Funds(CBOT)
Nov24 241126 95.360 95.363 95.360 95.360 unch 9,401 487,547 +3,457  
Dec24 241126 95.475 95.485 95.470 95.480 +0.010 112,446 331,220 +27,144  
Jan25 241126 95.555 95.590 95.550 95.570 +0.020 180,310 460,907 +43,495  
Feb25 241126 95.615 95.635 95.600 95.625 +0.015 88,614 210,563 +3,347  
Mar25 241126 95.680 95.680 95.645 95.670 +0.010 16,507 93,391 +1,984  
Apr25 241126 95.760 95.765 95.730 95.750 unch 29,877 108,460 +2,395  
Total Volume and Open Interest 485,089 1,890,338 +88,375  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241126 142.85 143.00 142.80 142.81 -0.08 895 8,808 +151 Hover/Click
Mar25 241126 142.25 142.26 142.19 142.21 -0.08 1 10 +1 Hover/Click
Jun25 241126 141.65 141.65 141.65 141.65 -0.08       Hover/Click
Total Volume and Open Interest 896 8,818 +152  
Euro-Buxl(EUREX)
Dec24 241126 136.48 137.74 136.06 136.84 +0.28 117,675 230,823 -3,015  
Mar25 241126 136.62 137.66 136.00 136.78 +0.28 2,238 18,877 -8,365  
Jun25 241126 136.84 136.84 136.84 136.84 +0.16        
Total Volume and Open Interest 119,913 249,700 -11,380  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241126 133.57 133.99 133.42 133.57 -0.04 1,086,463 1,612,509 +6,555 Hover/Click
Mar25 241126 135.10 135.52 134.95 135.10 -0.03 88,642 112,465 +69,547 Hover/Click
Jun25 241126 134.40 134.40 134.40 134.40 -0.09       Hover/Click
Total Volume and Open Interest 1,175,105 1,724,974 +76,102  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241126 119.23 119.42 119.12 119.20 -0.07 717,227 1,418,204 -30,965 Hover/Click
Mar25 241126 118.48 118.69 118.41 118.48 -0.07 70,505 118,631 +50,199 Hover/Click
Jun25 241126 120.63 120.63 120.63 120.63 -0.11       Hover/Click
Total Volume and Open Interest 787,732 1,536,835 +19,234  
Euro-Schatz(EUREX)
Dec24 241126 106.96 107.00 106.89 106.91 -0.07 699,888 2,567,649 -127,693  
Mar25 241126 107.22 107.25 107.14 107.16 -0.07 29,346 74,680 +16,667  
Jun25 241126 108.04 108.04 108.04 108.04 -0.07        
Total Volume and Open Interest 729,234 2,642,329 -111,026  
3-Mth Euribor(EUREX)
Dec24 241126 97.225 97.225 97.210 97.215 -0.015 3,729 26,013 -208  
Mar25 241126 97.820 97.825 97.790 97.800 -0.040 32,850 17,447 -140  
Jun25 241126 98.050 98.060 98.020 98.030 -0.040 20,111 16,923 +304  
Total Volume and Open Interest 145,614 139,210 -451  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241126 94~30 95~04 94~23 94~27 -0~10 623,657 206,381 -298,242 Hover/Click
Mar25 241126 95~02 95~06 94~25 94~30 -0~09 481,003 755,771 +319,695 Hover/Click
Total Volume and Open Interest 1,104,660 962,152 +21,453  
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 241126 97.225 97.240 97.205 97.210 -0.020 292,484 738,646 -32,361  
Mar25 241126 97.825 97.845 97.785 97.790 -0.045 253,542 644,168 +20,300  
Jun25 241126 98.050 98.075 98.015 98.025 -0.040 198,901 629,469 +2,574  
Total Volume and Open Interest 1,743,362 5,074,589 +33,480  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241126 95.60 95.61 95.60 95.61 unch 4,860 274,255 +194  
Mar25 241126 95.70 95.72 95.69 95.70 unch 18,407 314,506 +423  
Jun25 241126 95.85 95.89 95.85 95.86 +0.01 20,186 207,971 +4,255  
Sep25 241126 95.97 96.02 95.97 95.98 +0.01 18,294 202,380 +3,527  
Dec25 241126 96.07 96.13 96.07 96.08 +0.01 12,546 188,911 +2,376  
Mar26 241126 96.13 96.19 96.13 96.14 +0.01 9,486 145,596 -90  
Jun26 241126 96.15 96.20 96.14 96.15 +0.01 7,318 90,176 +177  
Sep26 241126 96.14 96.20 96.14 96.15 +0.02 2,752 51,335 -195  
Dec26 241126 96.12 96.18 96.12 96.12 +0.02 176 9,583 -69  
Mar27 241126 96.08 96.08 96.08 96.08 +0.01 10 2,761 +3  
Total Volume and Open Interest 94,055 1,488,892 +10,599  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241126 95.51 95.59 95.51 95.55 +0.04 170,258 1,087,193 +2,216  
Mar25 241126 95.54 95.54 95.54 95.54 +0.03        
Total Volume and Open Interest 170,258 1,087,193 +2,216  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241126 95.96 96.04 95.96 96.01 +0.05 160,040 906,036 +14,821  
Mar25 241126 96.04 96.04 96.04 96.04 +0.08        
Total Volume and Open Interest 160,040 906,036 +14,821  
Gold(CMX) Weekly Monthly
Dec24 241126 2626.2 2642.7 2605.3 2621.3 +2.8 305,339 75,882 -55,881 Hover/Click
Feb25 241126 2650.9 2667.3 2629.7 2646.3 +3.7 151,391 312,553 +31,692 Hover/Click
Apr25 241126 2673.0 2687.6 2652.5 2667.2 +3.8 7,966 43,267 +610 Hover/Click
Jun25 241126 2694.6 2708.6 2674.2 2688.9 +3.9 3,414 30,143 +265 Hover/Click
Aug25 241126 2714.6 2717.7 2692.5 2708.9 +3.9 1,122 7,646 +83 Hover/Click
Oct25 241126 2728.6 2746.0 2713.4 2728.2 +3.8 677 933 +27 Hover/Click
Dec25 241126 2739.6 2764.9 2732.5 2747.8 +3.7 864 8,478 +75 Hover/Click
Feb26 241126 2767.6 2767.6 2767.6 2767.6 +3.7 5 45 +2 Hover/Click
Apr26 241126 2786.0 2786.0 2786.0 2786.0 +3.7 0 33 +0 Hover/Click
Jun26 241126 2805.4 2805.4 2805.4 2805.4 +3.7 0 206 +0 Hover/Click
Aug26 241126 2827.3 2827.3 2827.3 2827.3 +3.7       Hover/Click
Total Volume and Open Interest 473,439 481,161 -22,743  
Silver(CMX) Weekly Monthly
Dec24 241126 3034.5 3074.0 3002.5 3040.5 +16.6 84,589 26,430 -12,857 Hover/Click
Mar25 241126 3077.0 3117.0 3045.5 3083.2 +17.1 48,201 95,354 +11,807 Hover/Click
May25 241126 3105.0 3135.0 3075.0 3109.6 +17.0 2,405 8,427 +491 Hover/Click
Jul25 241126 3126.5 3162.0 3107.5 3136.5 +17.0 928 4,934 +73 Hover/Click
Sep25 241126 3151.0 3171.5 3149.5 3163.3 +17.3 540 1,070 +112 Hover/Click
Dec25 241126 3195.0 3224.5 3180.0 3202.3 +16.1 338 1,155 +154 Hover/Click
Mar26 241126 3241.1 3241.1 3241.1 3241.1 +16.1 2 13 +2 Hover/Click
Total Volume and Open Interest 138,470 139,295 +191  
Platinum(NYMEX) Weekly Monthly
Jan25 241126 944.5 945.7 928.3 929.9 -14.6 27,417 75,924 -555 Hover/Click
Apr25 241126 954.0 954.7 938.4 939.7 -14.1 3,000 13,928 +1,293 Hover/Click
Jul25 241126 960.0 962.3 946.5 947.2 -14.4 131 972 +6 Hover/Click
Oct25 241126 963.0 969.7 954.5 954.6 -14.8 80 214 +23 Hover/Click
Total Volume and Open Interest 30,708 91,191 +751  
Palladium(NYMEX) Weekly Monthly
Dec24 241126 982.50 1000.00 970.00 989.50 +7.40 6,567 2,184 -1,968 Hover/Click
Mar25 241126 987.50 1009.50 978.00 996.80 +6.30 5,689 13,921 +1,046 Hover/Click
Jun25 241126 990.00 1012.50 988.50 1003.20 +6.50 187 129 +32 Hover/Click
Total Volume and Open Interest 12,460 16,253 -881  
Copper(CMX) Weekly Monthly
Dec24 241126 410.75 411.50 404.25 404.90 -5.10 43,534 21,310 -17,615 Hover/Click
Mar25 241126 416.55 417.85 410.35 411.85 -4.05 50,161 115,433 +3,967 Hover/Click
May25 241126 417.55 420.50 414.05 414.70 -3.90 6,406 28,703 +882 Hover/Click
Jul25 241126 419.95 422.90 416.55 417.15 -3.85 1,824 20,443 -35 Hover/Click
Sep25 241126 419.05 424.25 418.95 419.20 -3.80 814 3,606 +82 Hover/Click
Total Volume and Open Interest 104,916 203,990 -12,714  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241126 44849 45002 44532 44951 +125 118,684 83,657 +1,729 Hover/Click
Mar25 241126 45334 45462 44996 45410 +126 767 2,999 +165 Hover/Click
Jun25 241126 45580 45820 45416 45791 +137 11 85 +4 Hover/Click
Sep25 241126 46089 46089 45902 46089 +126       Hover/Click
Total Volume and Open Interest 119,462 86,741 +1,898  
Plywood(CBOT) Weekly Monthly
Mar25 241126 45340.0 45463.0 44998.0 45410.0 +126.0 1,687 1,207 +94 Hover/Click
Total Volume and Open Interest 108,997 26,189 +1,167  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241126 6013.25 6044.00 5976.25 6038.25 +31.75 1,619,917 2,133,701 -31,580 Hover/Click
Mar25 241126 6081.75 6111.00 6043.00 6105.25 +31.75 14,295 105,439 +7,503 Hover/Click
Jun25 241126 6118.50 6171.25 6104.75 6165.75 +31.50 292 2,186 +31 Hover/Click
Sep25 241126 6223.75 6223.75 6223.75 6223.75 +31.50 4 22 -1 Hover/Click
Total Volume and Open Interest 1,634,553 2,242,584 -24,025  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241126 20906.25 21024.75 20755.00 20993.50 +113.25 544,568 268,390 -3,664 Hover/Click
Mar25 241126 21148.25 21279.00 21012.75 21251.50 +117.50 1,296 5,846 +97 Hover/Click
Jun25 241126 21320.00 21496.75 21248.25 21473.50 +116.25 3 41 -1 Hover/Click
Total Volume and Open Interest 545,867 274,283 -3,568  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241126 134.20 134.30 90.60 110.30 -16.20 12,971 47,054 +1,629 Hover/Click
Mar25 241126 148.20 162.70 138.20 145.80 -15.70 4 5 -1 Hover/Click
Jun25 241126 154.90 154.90 154.90 154.90 -16.70       Hover/Click
Total Volume and Open Interest 12,975 47,059 +1,628  
Volatility Index(CBOE)
Nov24 241120 16.75 16.95 16.15 16.65 +0.23 73,876 40,989 -15,081  
Dec24 241126 15.40 15.85 15.10 15.25 -0.20 73,315 150,663 -1,614  
Jan25 241126 16.40 16.70 16.20 16.34 -0.09 35,869 61,588 +4,863  
Feb25 241126 16.87 17.10 16.70 16.80 -0.09 12,738 47,903 +1,677  
Total Volume and Open Interest 136,353 317,788 +6,468  
S & P 600(CME)
Dec24 241126 1534.60 1534.60 1527.20 1534.60 -15.10 4 715 +2  
Mar25 241126 1551.10 1551.10 1551.10 1551.10 -15.70        
Total Volume and Open Interest 4 715 +2  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241126 2453.90 2457.10 2418.70 2432.40 -18.60 233,201 490,147 -5,721 Hover/Click
Mar25 241126 2477.30 2482.30 2445.70 2458.20 -19.10 4,151 8,605 +2,883 Hover/Click
Jun25 241126 2479.60 2479.60 2479.60 2479.60 -20.90       Hover/Click
Total Volume and Open Interest 237,352 498,752 -2,838  
Nikkei 225(CME)
Dec24 241126 38910 38930 38050 38355 -470 3,948 9,891 -3  
Mar25 241126 38505 38595 38255 38535 -415 152 118 -21  
Total Volume and Open Interest 4,100 10,009 -24  
Nikkei 225(SGX) Weekly Monthly
Dec24 241126 38740 38895 38020 38470 -280 27,075 83,255 -806  
Mar25 241126 38605 38605 38230 38440 -275 99 972 +16  
Jun25 241126 38190 38190 38190 38190 -280 0 688 +0  
Total Volume and Open Interest 27,174 87,404 -790  
Nikkei 225 Mini(JPX)
Dec24 241126 38740 38875 38025 38490 -250 619,022 323,144 -1,041  
Mar25 241126 38740 38870 38030 38480 -260 38,902 25,643 +1,435  
Jun25 241126 38510 38635 37810 38270 -250 684 2,355 -39  
Total Volume and Open Interest 670,539 372,653 +2,500  
Nikkei 225(JPX)
Dec24 241126 38740 38880 38030 38490 -250 37,465 186,191 +1,723  
Mar25 241126 38740 38860 38030 38480 -260 1,137 26,888 +51  
Jun25 241126 38600 38600 38000 38270 -250 9 8,146 +303  
Total Volume and Open Interest 38,613 249,101 +2,177  
Nikkei 225(CME) Yen
Dec24 241126 38880 38895 38025 38330 -465 16,828 39,603 -82  
Mar25 241126 38310 38840 38035 38335 -465 91 104 -6  
Jun25 241126 38380 38380 38380 38380 -470        
Total Volume and Open Interest 16,919 39,707 -88  
Nikkei 225(CME) e-Mini Yen
Dec24 241126 38330 38330 38330 38330 -465        
Mar25 241126 38335 38335 38335 38335 -465 0 1 +0  
Jun25 241126 38380 38380 38380 38380 -470        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241126 7216.5 7269.5 7172.5 7205.5 -64.0 42,255 191,817 -666  
Jan25 241126 7233.5 7234.0 7201.5 7222.5 -64.0 9 121 +7  
Feb25 241126 7245.0 7245.0 7245.0 7245.0 -64.0        
Mar25 241126 7258.5 7258.5 7258.5 7258.5 -64.0 0 1 +0  
Jun25 241126 7127.0 7127.0 7127.0 7127.0 -64.0        
Sep25 241126 7161.0 7161.0 7161.0 7161.0 -64.0        
Total Volume and Open Interest 42,264 191,939 -659  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241126 19134 19313 18964 19165 +33 135,290 90,357 -17,839  
Dec24 241126 19190 19364 19016 19211 +26 60,737 57,814 +29,413  
Jan25 241126 19606 19606 19234 19234 +13 0 2,005 +0  
Total Volume and Open Interest 196,264 154,755 +11,617  
DAX(EUREX) Weekly Monthly
Dec24 241126 19351.0 19433.0 19269.0 19353.0 -108.0 36,030 56,446 -3,433  
Mar25 241126 19484.0 19603.0 19484.0 19532.0 -108.0 14 388 +1  
Jun25 241126 19737.0 19737.0 19737.0 19737.0 -108.0 0 22 +0  
Total Volume and Open Interest 36,044 56,856 -3,432  
Mini-DAX(EUREX)
Dec24 241126 19350.0 19433.0 19269.0 19353.0 -108.0 29,236 11,014 +150  
Mar25 241126 19511.0 19598.0 19470.0 19532.0 -108.0 15 165 -10  
Jun25 241126 19737.0 19737.0 19737.0 19737.0 -108.0 0 5 +0  
Total Volume and Open Interest 29,251 11,184 +140  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241126 4779 4804 4751 4774 -39 540,159 2,349,954 -15,756  
Mar25 241126 4810 4825 4785 4799 -39 7,280 40,683 +2,037  
Jun25 241126 4736 4736 4736 4736 -39 0 1,954 +0  
Total Volume and Open Interest 547,439 2,393,103 -13,719  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241126 11613 11703 11442 11639 -65 22,323 180,959 -2,717  
Mar25 241126 11612 11631 11605 11631 -64 12 3,442 -6  
Jun25 241126 11300 11429 11300 11429 -63 0 130 +0  
Total Volume and Open Interest 22,335 184,531 -2,723  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241126 8281.00 8306.50 8257.00 8282.00 -33.00 86,387 451,834 -193  
Mar25 241126 8319.50 8319.50 8319.50 8319.50 -32.00 6 99 -2  
Jun25 241126 8325.50 8325.50 8325.50 8325.50 -32.00 0 153 +0  
Total Volume and Open Interest 86,393 452,086 -195  
SPI 200(SFE) Weekly Monthly
Dec24 241126 8446.0 8495.0 8378.0 8387.0 -65.0 42,541 232,325 +417  
Mar25 241126 8384.0 8392.0 8384.0 8389.0 -65.0 4 460 +4  
Jun25 241126 8463.0 8463.0 8463.0 8463.0 -65.0 0 253 +0  
Total Volume and Open Interest 42,545 233,336 +421  
FTSE MIB(ISE)
Dec24 241126 33280.00 33470.00 33065.00 33246.00 -263.00 13,237 114,155 -2,420  
Mar25 241126 33490.00 33495.00 33370.00 33396.00 -263.00 12 171 +2  
Jun25 241126 32763.00 32763.00 32763.00 32763.00 -263.00 0 3 +0  
Total Volume and Open Interest 13,249 114,329 -2,418  
KOSPI 200(KFE)
Dec24 241126 335.70 336.05 334.10 335.90 -0.95 192,602 272,217 -3,117  
Mar25 241126 336.20 336.20 334.25 335.90 -1.10 503 6,723 +379  
Jun25 241126 334.30 334.30 334.30 334.30 -2.40 15 4,035 -11  
Total Volume and Open Interest 193,120 285,275 -4,769  
GSCI(CME) Weekly Monthly
Dec24 241126 541.65 544.40 535.95 539.45 +0.05 4 995 +0  
Jan25 241126 537.80 542.35 534.75 537.80 +0.05        
Feb25 241126 540.30 540.30 540.30 540.30 +5.05        
Total Volume and Open Interest 4 995 +0  
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.