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 Wed November 27, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241127 984.00 994.25 983.25 988.75 +5.25 131,739 342,349 -7,824 Hover/Click
Mar25 241127 994.00 1003.00 993.25 997.00 +3.00 78,793 254,060 +3,934 Hover/Click
May25 241127 1009.50 1017.75 1007.75 1010.75 +2.25 34,522 134,169 -381 Hover/Click
Jul25 241127 1022.50 1030.75 1020.25 1023.25 +1.75 19,060 92,401 -795 Hover/Click
Aug25 241127 1022.25 1029.50 1019.50 1022.25 +1.75 1,999 7,901 +155 Hover/Click
Sep25 241127 1011.50 1017.75 1009.00 1011.50 +1.75 2,022 10,507 +273 Hover/Click
Nov25 241127 1013.00 1020.00 1012.00 1014.00 +1.25 6,215 58,139 +783 Hover/Click
Jan26 241127 1023.75 1030.00 1022.50 1024.00 +1.50 228 2,986 +62 Hover/Click
Mar26 241127 1030.75 1031.25 1024.00 1025.50 +1.00 163 3,272 +7 Hover/Click
May26 241127 1036.25 1036.75 1030.00 1031.00 +0.75 94 570 +28 Hover/Click
Jul26 241127 1036.50 1044.00 1036.50 1038.25 +0.75 64 1,499 +18 Hover/Click
Aug26 241127 1034.75 1034.75 1034.75 1034.75 +0.75 0 97 +0 Hover/Click
Sep26 241127 1023.00 1023.00 1023.00 1023.00 +1.75 0 62 +0 Hover/Click
Nov26 241127 1025.00 1028.75 1023.00 1023.75 +1.25 74 1,768 +15 Hover/Click
Total Volume and Open Interest 274,973 909,831 -3,725  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241127 288.10 294.00 287.70 290.50 +2.40 57,141 13,531 -22,148 Hover/Click
Jan25 241127 291.40 298.60 291.10 295.40 +4.00 103,969 212,112 +6,966 Hover/Click
Mar25 241127 295.80 302.90 295.50 300.20 +4.40 50,432 158,309 +2,689 Hover/Click
May25 241127 300.30 307.10 299.90 304.60 +4.30 20,811 77,799 -315 Hover/Click
Jul25 241127 304.90 311.50 304.60 309.10 +4.20 16,013 62,873 +642 Hover/Click
Aug25 241127 305.50 311.90 305.40 309.70 +4.10 3,455 18,652 +585 Hover/Click
Sep25 241127 305.80 312.00 305.70 309.90 +4.00 2,627 14,727 +559 Hover/Click
Oct25 241127 305.40 311.20 305.20 309.20 +3.80 1,070 10,779 +58 Hover/Click
Dec25 241127 307.70 313.40 307.60 311.50 +3.50 2,173 21,728 +582 Hover/Click
Jan26 241127 310.10 314.20 308.80 312.40 +3.50 101 1,592 +36 Hover/Click
Total Volume and Open Interest 258,134 594,323 -10,260  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241127 42.60 42.84 40.55 40.75 -1.84 39,595 15,232 -12,889 Hover/Click
Jan25 241127 42.71 42.98 40.72 40.92 -1.79 117,210 198,074 +1,233 Hover/Click
Mar25 241127 42.99 43.26 41.08 41.29 -1.70 60,858 142,268 -299 Hover/Click
May25 241127 43.22 43.49 41.40 41.63 -1.61 25,746 75,063 +572 Hover/Click
Jul25 241127 43.39 43.64 41.63 41.88 -1.53 19,025 64,966 +1,167 Hover/Click
Aug25 241127 43.25 43.49 41.56 41.80 -1.47 4,217 11,487 +399 Hover/Click
Sep25 241127 43.06 43.30 41.40 41.65 -1.43 3,174 10,140 +242 Hover/Click
Oct25 241127 42.77 43.06 41.21 41.46 -1.41 906 6,411 +18 Hover/Click
Dec25 241127 42.87 43.09 41.24 41.51 -1.37 3,598 25,334 +49 Hover/Click
Jan26 241127 42.58 43.14 41.35 41.57 -1.37 127 1,132 -18 Hover/Click
Total Volume and Open Interest 274,523 552,333 -9,522  
Canola(WCE) Weekly Monthly
Jan25 241127 580.3 583.2 563.7 564.6 -15.7 58,226 130,685 +657 Hover/Click
Mar25 241127 594.2 596.8 578.0 579.1 -15.1 40,451 65,279 +3,622 Hover/Click
May25 241127 605.6 608.0 590.2 591.4 -14.1 16,511 29,964 +1,424 Hover/Click
Jul25 241127 610.4 611.9 594.9 596.6 -13.4 6,684 25,998 +998 Hover/Click
Nov25 241127 585.4 585.7 570.6 572.3 -12.7 2,634 21,075 +682 Hover/Click
Jan26 241127 574.2 574.2 574.2 574.2 -13.9 6 400 +0 Hover/Click
Total Volume and Open Interest 124,512 273,459 +7,383  
Corn(CBOT) Weekly Monthly
Dec24 241127 420.00 422.25 414.75 415.75 -4.25 210,241 89,422 -84,640 Hover/Click
Mar25 241127 427.75 431.00 427.50 428.00 unch 323,713 752,049 +34,060 Hover/Click
May25 241127 435.00 438.00 434.75 435.25 unch 54,291 222,651 +5,884 Hover/Click
Jul25 241127 438.50 441.00 438.00 438.50 -0.25 38,254 205,447 +874 Hover/Click
Sep25 241127 426.25 427.50 425.00 425.75 -1.00 17,843 95,787 +3,117 Hover/Click
Dec25 241127 429.50 431.25 428.75 429.75 -0.50 26,487 163,799 +4,246 Hover/Click
Mar26 241127 442.00 442.50 440.25 441.25 -0.75 679 8,196 +307 Hover/Click
May26 241127 447.50 449.00 446.50 447.50 -0.75 157 857 +41 Hover/Click
Jul26 241127 453.00 453.25 450.50 451.25 -0.75 140 1,463 +31 Hover/Click
Sep26 241127 441.50 441.50 440.50 440.50 -1.00 54 399 +18 Hover/Click
Total Volume and Open Interest 672,327 1,545,896 -35,963  
Wheat(CBOT) Weekly Monthly
Dec24 241127 538.25 542.75 531.00 537.75 -1.75 34,123 12,784 -13,816 Hover/Click
Mar25 241127 557.00 558.00 547.50 548.50 -9.50 78,151 240,832 +9,671 Hover/Click
May25 241127 567.75 567.75 557.50 558.25 -10.00 16,990 66,393 +2,282 Hover/Click
Jul25 241127 574.00 574.50 565.00 565.75 -9.25 9,958 70,034 -135 Hover/Click
Sep25 241127 586.50 586.50 578.50 579.00 -8.75 3,559 13,095 +110 Hover/Click
Dec25 241127 602.00 603.00 595.50 596.00 -8.00 1,848 8,935 -18 Hover/Click
Total Volume and Open Interest 144,733 413,395 -1,908  
Wheat(KCBT) Weekly Monthly
Dec24 241127 549.25 554.00 525.75 526.25 -24.25 12,941 4,218 -6,917 Hover/Click
Mar25 241127 558.25 558.75 543.75 544.50 -14.25 33,487 157,379 +2,756 Hover/Click
May25 241127 565.25 565.50 551.25 552.00 -13.75 9,504 43,326 +846 Hover/Click
Jul25 241127 571.25 572.50 558.75 559.50 -13.50 5,202 34,222 +7 Hover/Click
Sep25 241127 584.25 585.00 571.75 572.50 -13.00 1,115 7,775 +106 Hover/Click
Dec25 241127 596.50 600.75 588.25 589.00 -12.00 136 2,492 +33 Hover/Click
Mar26 241127 610.00 610.00 601.75 602.25 -10.75 21 233 +4 Hover/Click
Total Volume and Open Interest 62,414 249,800 -3,164  
Wheat(MGE) Weekly Monthly
Dec24 241127 577.25 581.75 562.00 564.50 -13.00 3,919 2,260 -2,840 Hover/Click
Mar25 241127 600.00 602.25 590.00 591.25 -10.25 13,075 53,345 +2,833 Hover/Click
May25 241127 605.25 609.25 599.00 599.50 -9.75 2,305 10,355 +541 Hover/Click
Jul25 241127 614.00 617.25 607.00 607.75 -9.50 1,835 6,013 +143 Hover/Click
Sep25 241127 623.25 625.25 617.00 617.00 -9.00 333 2,826 +23 Hover/Click
Dec25 241127 640.00 640.00 633.00 633.00 -9.25 41 674 +11 Hover/Click
Total Volume and Open Interest 21,508 75,508 +711  
Oats(CBOT) Weekly Monthly
Dec24 241127 348.25 352.00 332.25 334.25 -13.50 423 224 -323 Hover/Click
Mar25 241127 371.25 375.75 356.75 358.00 -12.50 656 3,006 +187 Hover/Click
May25 241127 362.25 362.75 362.00 362.75 -12.00 3 201 +0 Hover/Click
Jul25 241127 383.00 383.00 362.00 362.00 -14.25 0 46 +0 Hover/Click
Total Volume and Open Interest 1,082 3,496 -136  
Rough Rice(CBOT) Weekly Monthly
Jan25 241127 15.13 15.25 15.09 15.17 +0.05 515 9,329 -7 Hover/Click
Mar25 241127 15.22 15.33 15.19 15.26 +0.04 74 1,295 +16 Hover/Click
May25 241127 15.43 15.43 15.43 15.43 +0.04 3 81 +0 Hover/Click
Jul25 241127 15.47 15.47 15.47 15.47 +0.04 0 5 +0 Hover/Click
Total Volume and Open Interest 592 10,746 +9  
Live Cattle(CME) Weekly Monthly
Dec24 241127 187.130 188.750 186.880 188.000 +1.100 7,994 43,118 -1,752 Hover/Click
Feb25 241127 187.785 189.285 187.485 188.600 +0.900 18,736 148,008 -738 Hover/Click
Apr25 241127 189.685 191.050 189.435 190.435 +0.885 10,352 78,500 +149 Hover/Click
Jun25 241127 185.685 186.785 185.400 186.200 +0.850 8,688 47,210 +441 Hover/Click
Aug25 241127 184.235 185.300 184.080 184.785 +0.785 3,802 22,104 +254 Hover/Click
Oct25 241127 185.785 186.850 185.700 186.400 +0.615 1,770 8,589 -71 Hover/Click
Total Volume and Open Interest 52,321 355,481 -1,617  
Feeder Cattle(CME) Weekly Monthly
Jan25 241127 258.335 260.000 257.525 258.775 +0.675 7,587 26,117 +116 Hover/Click
Mar25 241127 256.650 258.230 255.800 257.300 +0.820 3,513 12,243 +166 Hover/Click
Apr25 241127 257.550 259.185 256.935 258.400 +0.900 1,611 5,829 +234 Hover/Click
May25 241127 257.650 259.275 257.085 258.550 +0.775 1,355 6,000 +59 Hover/Click
Aug25 241127 261.750 263.100 261.050 262.500 +0.750 1,160 5,818 +282 Hover/Click
Sep25 241127 260.835 262.275 260.335 261.650 +0.625 283 684 +92 Hover/Click
Oct25 241127 259.950 261.350 259.480 260.730 +0.600 150 332 +61 Hover/Click
Total Volume and Open Interest 15,668 57,033 +1,018  
Lean Hogs(CME) Weekly Monthly
Dec24 241127 82.980 83.600 82.280 82.400 -0.700 13,294 52,365 -2,044 Hover/Click
Feb25 241127 88.000 89.600 87.750 87.930 -0.350 29,730 140,393 +3,679 Hover/Click
Apr25 241127 91.380 92.800 90.980 91.630 +0.050 11,165 75,992 +964 Hover/Click
May25 241127 94.000 95.000 93.630 94.230 +0.130 231 4,659 +140  
Jun25 241127 100.950 101.880 100.780 101.380 +0.380 7,453 35,941 +77 Hover/Click
Jul25 241127 101.050 101.730 100.900 101.350 +0.270 3,705 23,825 +424 Hover/Click
Aug25 241127 99.500 100.050 99.400 99.780 +0.230 3,431 15,166 +708 Hover/Click
Oct25 241127 81.950 82.300 81.800 82.130 +0.130 1,581 10,479 +523 Hover/Click
Total Volume and Open Interest 71,108 361,094 +4,747  
Class III Milk(CME) Weekly Monthly
Nov24 241127 19.88 19.92 19.85 19.86 -0.01 148 3,335 -97 Hover/Click
Dec24 241127 18.86 18.93 18.30 18.52 -0.28 938 5,177 -430 Hover/Click
Jan25 241127 18.62 18.75 18.16 18.25 -0.37 1,186 5,578 +500 Hover/Click
Feb25 241127 18.98 19.02 18.55 18.61 -0.35 173 2,358 -15 Hover/Click
Mar25 241127 19.14 19.15 18.79 18.84 -0.24 165 2,381 +76 Hover/Click
Apr25 241127 18.95 18.95 18.73 18.73 -0.21 37 1,360 +5 Hover/Click
May25 241127 18.67 18.68 18.67 18.68 -0.01 32 1,257 +17 Hover/Click
Jun25 241127 18.62 18.70 18.62 18.70 +0.07 21 1,076 -2 Hover/Click
Jul25 241127 18.70 18.70 18.70 18.70 -0.07 2 813 +2 Hover/Click
Aug25 241127 18.73 18.73 18.73 18.73 unch 0 685 +0 Hover/Click
Sep25 241127 18.73 18.73 18.73 18.73 -0.07 0 639 +0 Hover/Click
Oct25 241127 18.76 18.76 18.76 18.76 unch 0 625 +0 Hover/Click
Nov25 241127 18.66 18.66 18.66 18.66 -0.02 4 625 +4 Hover/Click
Total Volume and Open Interest 2,735 26,477 +82  
Cocoa(ICE) Weekly Monthly
Dec24 241127 8844 8844 8844 8844 -189 4 23 +0 Hover/Click
Mar25 241127 9200 9317 9050 9068 -168 9,572 61,541 -441 Hover/Click
May25 241127 8755 8919 8655 8675 -158 2,848 33,915 +223 Hover/Click
Jul25 241127 8302 8471 8223 8251 -135 1,797 16,192 -58 Hover/Click
Sep25 241127 7780 7945 7713 7771 -94 1,619 8,179 -16 Hover/Click
Dec25 241127 7083 7219 6992 7096 -60 1,873 9,123 +261 Hover/Click
Mar26 241127 6516 6632 6449 6561 -37 128 1,084 +39 Hover/Click
Total Volume and Open Interest 17,854 130,183 +6  
Coffee "C"(ICE) Weekly Monthly
Dec24 241127 320.00 329.50 319.65 326.15 +14.00 21 1,852 -243 Hover/Click
Mar25 241127 310.00 326.15 309.70 323.05 +14.20 16,620 109,057 -775 Hover/Click
May25 241127 307.75 323.55 307.00 320.70 +14.40 8,015 45,723 +1,041 Hover/Click
Jul25 241127 302.95 318.40 301.85 315.70 +14.60 6,310 21,660 -128 Hover/Click
Sep25 241127 297.40 312.70 296.70 310.20 +14.45 2,884 11,394 +5 Hover/Click
Dec25 241127 288.75 303.95 288.75 301.95 +13.80 1,624 11,283 -126 Hover/Click
Total Volume and Open Interest 36,386 204,329 -260  
Orange Juice(ICE) Weekly Monthly
Jan25 241127 515.50 525.75 504.25 513.75 -8.30 925 8,082 +121 Hover/Click
Mar25 241127 484.90 488.05 475.10 486.55 -1.25 270 2,193 +47 Hover/Click
May25 241127 462.95 470.95 459.00 470.95 +2.75 81 530 +20 Hover/Click
Jul25 241127 455.00 459.95 455.00 459.95 +3.40 26 71 +3 Hover/Click
Sep25 241127 443.00 454.90 443.00 454.90 +3.95 32 32 +21 Hover/Click
Nov25 241127 446.15 446.15 446.15 446.15 +3.95       Hover/Click
Total Volume and Open Interest 1,334 10,909 +212  
Sugar #11(ICE) Weekly Monthly
Mar25 241127 21.68 22.00 21.54 21.69 +0.12 48,048 340,508 -1,732 Hover/Click
May25 241127 20.36 20.61 20.22 20.36 +0.09 19,207 190,829 +3,223 Hover/Click
Jul25 241127 19.67 19.88 19.53 19.65 +0.07 13,723 141,989 +1,632 Hover/Click
Oct25 241127 19.51 19.69 19.36 19.47 +0.05 8,930 77,669 +403 Hover/Click
Mar26 241127 19.64 19.80 19.47 19.56 +0.01 7,697 46,864 +330 Hover/Click
May26 241127 18.62 18.76 18.44 18.51 -0.03 5,603 29,289 +638 Hover/Click
Jul26 241127 18.13 18.25 17.91 17.97 -0.09 3,529 19,072 -436 Hover/Click
Oct26 241127 18.04 18.14 17.79 17.84 -0.14 2,239 14,585 -100 Hover/Click
Mar27 241127 18.29 18.33 18.00 18.04 -0.19 586 7,593 +108 Hover/Click
Total Volume and Open Interest 109,703 877,135 +4,042  
London Cocoa(LCE) Weekly Monthly
Dec24 241127 7840 7919 7650 7668 -163 1,882 25,681 +145 Hover/Click
Mar25 241127 7653 7665 7430 7443 -194 8,221 68,718 +91 Hover/Click
May25 241127 7131 7165 6948 6961 -166 5,090 29,694 +96 Hover/Click
Jul25 241127 6657 6681 6484 6499 -159 2,137 21,263 +214 Hover/Click
Sep25 241127 6108 6150 5980 5994 -138 1,809 13,278 +123 Hover/Click
Dec25 241127 5459 5468 5311 5345 -115 1,623 16,914 +239 Hover/Click
Mar26 241127 5040 5071 4954 4995 -84 146 1,931 +21 Hover/Click
Total Volume and Open Interest 20,917 178,220 +934  
London Sugar(LCE) Weekly Monthly
Mar25 241127 559.80 568.40 557.50 560.20 +5.00 6,883 60,493 -1,124 Hover/Click
May25 241127 556.40 564.40 554.60 558.00 +5.60 2,194 24,065 +101 Hover/Click
Aug25 241127 546.00 551.90 543.50 546.50 +4.30 1,168 11,809 +222 Hover/Click
Oct25 241127 535.60 538.60 532.70 535.00 +2.90 100 5,416 +0 Hover/Click
Dec25 241127 533.10 534.50 528.50 531.20 +1.90 22 2,112 +1 Hover/Click
Total Volume and Open Interest 10,400 107,401 -786  
Cotton(ICE) Weekly Monthly
Dec24 241127 73.47 73.70 73.47 73.57 +0.20 781 254 -750 Hover/Click
Mar25 241127 71.60 71.97 71.37 71.75 +0.07 21,388 133,178 -1,752 Hover/Click
May25 241127 72.79 73.03 72.52 72.84 +0.05 5,748 39,936 +231 Hover/Click
Jul25 241127 73.66 73.98 73.55 73.83 +0.06 2,785 30,367 -335 Hover/Click
Oct25 241127 72.88 72.88 72.88 72.88 -0.05 10 24 -3 Hover/Click
Dec25 241127 72.37 72.58 72.16 72.39 +0.02 1,186 26,647 -21 Hover/Click
Total Volume and Open Interest 31,924 231,723 -2,637  
Crude Oil(NYM) Weekly Monthly
Jan25 241127 68.91 69.37 68.18 68.72 -0.05 292,138 329,053 -6,752 Hover/Click
Feb25 241127 68.57 69.01 67.81 68.35 -0.09 98,588 160,295 +533 Hover/Click
Mar25 241127 68.28 68.73 67.53 68.07 -0.13 65,139 166,373 -1,844 Hover/Click
Apr25 241127 68.13 68.52 67.33 67.87 -0.16 34,286 89,407 -618 Hover/Click
May25 241127 67.95 68.37 67.18 67.71 -0.19 21,875 70,648 -6 Hover/Click
Jun25 241127 67.75 68.20 67.02 67.54 -0.21 45,234 153,960 +1,228 Hover/Click
Jul25 241127 67.48 68.01 66.84 67.34 -0.24 8,866 66,836 +177 Hover/Click
Aug25 241127 67.37 67.80 66.66 67.16 -0.24 5,952 36,072 +133 Hover/Click
Sep25 241127 67.16 67.59 66.46 66.96 -0.23 12,926 71,500 +334 Hover/Click
Oct25 241127 66.82 67.38 66.67 66.76 -0.22 2,969 39,521 -419 Hover/Click
Nov25 241127 66.84 67.06 66.29 66.57 -0.23 1,242 33,333 -201 Hover/Click
Dec25 241127 66.66 67.03 65.91 66.41 -0.23 42,634 155,040 +237 Hover/Click
Jan26 241127 66.45 66.73 66.17 66.22 -0.22 2,021 28,931 +695 Hover/Click
Feb26 241127 66.04 66.04 66.04 66.04 -0.21 923 18,081 +303 Hover/Click
Mar26 241127 66.11 66.21 65.59 65.88 -0.21 2,019 22,203 +210 Hover/Click
Apr26 241127 65.73 65.73 65.73 65.73 -0.23 175 10,097 +71 Hover/Click
Total Volume and Open Interest 669,321 1,740,661 -5,459  
e-miNY Crude Oil(NYM)
Jan25 241127 68.900 69.350 68.150 68.725 -0.050 7,601 1,336 -33  
Feb25 241127 68.600 69.000 67.800 68.350 -0.100 973 307 +27  
Mar25 241127 68.000 68.675 67.550 68.075 -0.125 35 180 +5  
Apr25 241127 68.100 68.450 67.400 67.875 -0.150 22 11 -1  
May25 241127 68.175 68.300 67.200 67.700 -0.200 3 18 -1  
Jun25 241127 68.000 68.000 67.400 67.550 -0.200 5 21 +1  
Jul25 241127 67.350 67.350 67.350 67.350 -0.225 0 2 +0  
Aug25 241127 67.150 67.150 67.150 67.150 -0.250 0 6 +0  
Sep25 241127 67.175 67.550 66.500 66.950 -0.250 14 9 +1  
Oct25 241127 66.750 66.750 66.750 66.750 -0.250 0 1 +0  
Total Volume and Open Interest 8,654 1,963 +0  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241127 223.90 224.90 218.99 220.36 -3.68 25,022 14,585 -9,033 Hover/Click
Jan25 241127 224.96 225.74 219.90 221.14 -3.63 86,363 121,871 +4,352 Hover/Click
Feb25 241127 224.22 225.45 219.80 220.92 -3.46 42,754 69,239 +83 Hover/Click
Mar25 241127 222.98 224.11 218.66 219.68 -3.34 24,719 52,149 +565 Hover/Click
Apr25 241127 221.34 222.21 216.98 218.01 -3.18 9,859 23,750 -264 Hover/Click
May25 241127 219.71 220.86 215.87 216.87 -3.00 5,231 14,926 +336 Hover/Click
Jun25 241127 219.10 219.85 215.08 216.10 -2.74 12,283 38,469 -119 Hover/Click
Jul25 241127 218.85 220.13 215.56 216.53 -2.65 2,123 7,491 -164 Hover/Click
Aug25 241127 219.02 220.63 216.21 217.18 -2.57 1,183 6,208 -22 Hover/Click
Sep25 241127 219.72 221.05 217.36 218.07 -2.55 1,279 8,566 -130 Hover/Click
Oct25 241127 221.72 221.90 218.69 218.97 -2.51 1,237 2,939 +118 Hover/Click
Nov25 241127 221.65 222.25 219.20 219.53 -2.48 519 4,036 +64 Hover/Click
Dec25 241127 221.71 223.20 218.97 219.87 -2.48 2,336 17,068 +30 Hover/Click
Jan26 241127 221.00 221.00 220.41 220.41 -2.47 268 3,017 +35 Hover/Click
Total Volume and Open Interest 215,437 394,853 -4,121  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241127 199.39 200.56 195.54 197.34 -1.84 27,268 16,314 -9,726 Hover/Click
Jan25 241127 194.94 196.19 191.10 192.84 -2.01 67,405 133,274 -3 Hover/Click
Feb25 241127 195.25 196.54 191.82 193.51 -1.72 25,728 49,540 -529 Hover/Click
Mar25 241127 196.89 198.30 193.76 195.42 -1.55 12,648 41,886 +1,429 Hover/Click
Apr25 241127 215.20 216.60 212.41 214.06 -1.40 6,400 23,017 +652 Hover/Click
May25 241127 215.49 216.84 212.78 214.36 -1.38 4,008 22,820 +307 Hover/Click
Jun25 241127 214.28 215.74 211.76 213.29 -1.32 6,572 26,850 +770 Hover/Click
Jul25 241127 211.99 213.76 209.97 211.41 -1.27 1,864 11,792 +146 Hover/Click
Aug25 241127 209.70 211.13 207.98 208.87 -1.23 1,238 6,390 +28 Hover/Click
Sep25 241127 207.56 207.88 204.44 205.61 -1.24 1,546 6,608 +125 Hover/Click
Total Volume and Open Interest 159,191 353,861 -6,024  
e-miNY RBOB Gasoline(NYM)
Dec24 241127 197.34 197.34 197.34 197.34 -1.84        
Jan25 241127 194.90 194.90 192.84 192.84 -2.01 0 2 +0  
Feb25 241127 193.51 193.51 193.51 193.51 -1.72        
Mar25 241127 195.42 195.42 195.42 195.42 -1.55        
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 241127 3.468 3.470 3.189 3.204 -0.263 222,049 311,005 -3,587 Hover/Click
Feb25 241127 3.311 3.315 3.051 3.069 -0.242 64,485 141,272 +1,635 Hover/Click
Mar25 241127 3.037 3.039 2.826 2.843 -0.197 79,801 263,667 +8,211 Hover/Click
Apr25 241127 2.990 2.990 2.811 2.827 -0.169 65,915 114,890 +1,348 Hover/Click
May25 241127 3.072 3.072 2.912 2.928 -0.156 28,881 98,155 +4,398 Hover/Click
Jun25 241127 3.217 3.217 3.073 3.088 -0.140 11,460 50,461 +124 Hover/Click
Jul25 241127 3.364 3.367 3.242 3.253 -0.126 13,123 49,360 +247 Hover/Click
Aug25 241127 3.394 3.394 3.287 3.295 -0.122 7,877 29,085 +70 Hover/Click
Sep25 241127 3.380 3.380 3.273 3.280 -0.120 10,790 29,354 +283 Hover/Click
Oct25 241127 3.470 3.474 3.361 3.366 -0.119 47,905 101,888 +308 Hover/Click
Nov25 241127 3.733 3.733 3.637 3.642 -0.111 6,311 31,942 +242 Hover/Click
Dec25 241127 4.154 4.167 4.086 4.089 -0.108 17,471 36,451 -1,733 Hover/Click
Jan26 241127 4.411 4.423 4.345 4.353 -0.102 17,096 94,623 +2,568 Hover/Click
Feb26 241127 4.183 4.198 4.129 4.136 -0.101 3,178 17,523 +856 Hover/Click
Mar26 241127 3.720 3.720 3.646 3.657 -0.090 8,619 38,753 +829 Hover/Click
Total Volume and Open Interest 625,821 1,639,653 +14,250  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241127 72.88 73.37 72.27 72.83 +0.02 200,697 155,251 -43,143 Hover/Click
Feb25 241127 72.38 72.85 71.71 72.30 -0.02 384,798 509,709 +1,432 Hover/Click
Mar25 241127 72.05 72.49 71.36 71.93 -0.08 166,926 320,016 +2,588 Hover/Click
Apr25 241127 71.79 72.25 71.12 71.67 -0.12 62,051 117,566 +1,763 Hover/Click
May25 241127 71.63 72.07 70.94 71.48 -0.15 30,657 111,071 +1,801 Hover/Click
Jun25 241127 71.48 71.91 70.78 71.31 -0.17 77,713 212,818 +2,863 Hover/Click
Jul25 241127 71.32 71.72 70.64 71.14 -0.19 16,780 73,182 +1,411 Hover/Click
Aug25 241127 71.15 71.52 70.45 70.96 -0.20 11,624 54,505 +115 Hover/Click
Sep25 241127 70.97 71.39 70.27 70.77 -0.21 19,957 88,912 -1,333 Hover/Click
Oct25 241127 70.79 71.18 70.10 70.59 -0.22 5,277 51,701 +570 Hover/Click
Nov25 241127 70.63 70.97 69.95 70.44 -0.21 5,766 44,445 +841 Hover/Click
Dec25 241127 70.49 70.91 69.80 70.30 -0.22 54,396 206,539 -1,878 Hover/Click
Jan26 241127 70.57 70.57 70.14 70.14 -0.22 1,808 30,454 -192 Hover/Click
Feb26 241127 69.99 69.99 69.99 69.99 -0.22 2,342 29,159 -65 Hover/Click
Total Volume and Open Interest 1,080,146 2,413,315 -28,160  
Gas Oil(ICE) Weekly Monthly
Dec24 241127 679.75 682.75 666.50 675.00 -15.00 57,026 156,658 -13,160 Hover/Click
Jan25 241127 672.50 676.25 660.50 668.50 -13.25 110,165 169,164 -4,037 Hover/Click
Feb25 241127 669.75 673.75 659.25 666.75 -12.00 61,351 96,684 +3,827 Hover/Click
Mar25 241127 668.25 672.00 658.50 666.00 -11.00 43,603 93,221 +1,959 Hover/Click
Apr25 241127 665.50 670.00 656.25 663.50 -10.25 13,455 47,436 -1,781 Hover/Click
May25 241127 663.25 667.50 654.25 661.50 -9.75 10,555 44,625 +475 Hover/Click
Jun25 241127 661.75 666.00 653.00 660.00 -9.50 21,457 68,002 -384 Hover/Click
Jul25 241127 661.50 664.25 653.00 660.00 -9.25 3,563 26,329 +655 Hover/Click
Aug25 241127 661.50 665.00 653.25 660.25 -9.00 2,431 24,886 +510 Hover/Click
Sep25 241127 661.75 664.75 653.75 660.50 -9.00 3,542 30,708 +79 Hover/Click
Total Volume and Open Interest 345,262 901,339 -10,738  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241127 68.83 69.37 68.19 68.72 -0.05 51,489 80,218 -3,551 Hover/Click
Feb25 241127 68.50 69.00 67.82 68.35 -0.09 48,131 68,398 +45 Hover/Click
Mar25 241127 68.22 68.72 67.58 68.07 -0.13 57,791 67,443 -1,345 Hover/Click
Apr25 241127 68.02 68.50 67.39 67.87 -0.16 40,545 31,218 -68 Hover/Click
May25 241127 67.85 68.33 67.26 67.71 -0.19 26,216 31,186 +441 Hover/Click
Jun25 241127 67.76 68.18 67.16 67.54 -0.21 23,308 80,018 +2,045 Hover/Click
Jul25 241127 67.50 68.00 67.35 67.35 -0.23 2,730 22,791 +62 Hover/Click
Aug25 241127 67.16 67.16 67.16 67.16 -0.24 563 23,208 +64 Hover/Click
Sep25 241127 67.57 67.57 66.96 66.96 -0.23 2,332 40,880 +140 Hover/Click
Oct25 241127 66.76 66.76 66.76 66.76 -0.23 449 18,734 +29 Hover/Click
Nov25 241127 66.57 66.57 66.57 66.57 -0.23 266 17,904 -22 Hover/Click
Dec25 241127 66.65 67.00 66.41 66.41 -0.23 9,760 90,010 -849 Hover/Click
Jan26 241127 66.22 66.22 66.22 66.22 -0.22 67 4,398 -18 Hover/Click
Feb26 241127 66.04 66.04 66.04 66.04 -0.21 44 2,460 -17 Hover/Click
Mar26 241127 65.88 65.88 65.88 65.88 -0.22 123 3,219 +5 Hover/Click
Apr26 241127 65.74 65.74 65.74 65.74 -0.22 29 1,222 +29 Hover/Click
Total Volume and Open Interest 270,693 702,683 -2,512  
US Dollar Index(ICE) Weekly Monthly
Dec24 241127 106.800 106.890 105.815 106.048 -0.920 20,599 36,790 +315 Hover/Click
Mar25 241127 106.445 106.500 105.470 105.702 -0.905 331 989 +13 Hover/Click
Jun25 241127 105.200 105.342 105.200 105.342 -0.905 1 8 +1 Hover/Click
Total Volume and Open Interest 20,931 37,797 +329  
Australian Dollar(CME) Weekly Monthly
Dec24 241127 64.77 65.02 64.57 64.97 +0.36 110,280 182,635 +2,647 Hover/Click
Mar25 241127 64.81 65.04 64.65 65.00 +0.36 1,024 2,239 +299 Hover/Click
Jun25 241127 64.79 65.00 64.79 65.00 +0.35 34 414 +21 Hover/Click
Total Volume and Open Interest 111,400 185,533 +2,975  
British Pound(CME) Weekly Monthly
Dec24 241127 125.68 126.95 125.66 126.72 +1.26 118,705 230,459 +6,408 Hover/Click
Mar25 241127 125.72 126.90 125.64 126.69 +1.26 1,891 7,935 +978 Hover/Click
Jun25 241127 126.66 126.66 126.66 126.66 +1.23 9 207 +3 Hover/Click
Total Volume and Open Interest 121,022 239,062 +7,285  
Canadian Dollar(CME) Weekly Monthly
Dec24 241127 71.20 71.42 71.08 71.31 +0.14 161,665 307,969 -7,212 Hover/Click
Mar25 241127 71.40 71.66 71.32 71.55 +0.14 7,043 10,304 +490 Hover/Click
Jun25 241127 71.69 71.87 71.69 71.79 +0.14 179 3,378 +96 Hover/Click
Sep25 241127 71.94 72.05 71.94 72.02 +0.15 221 500 +173 Hover/Click
Total Volume and Open Interest 169,381 322,420 -6,437  
Japanese Yen(CME) Weekly Monthly
Dec24 241127 65.48 66.63 65.41 66.38 +0.91 174,938 246,857 -753 Hover/Click
Mar25 241127 66.20 67.38 66.16 67.13 +0.91 3,385 5,040 +536 Hover/Click
Jun25 241127 67.12 67.95 67.12 67.81 +0.91 17 1,121 +14 Hover/Click
Total Volume and Open Interest 178,672 253,566 -231  
Swiss Franc(CME) Weekly Monthly
Dec24 241127 113.06 113.91 113.01 113.63 +0.68 27,285 86,018 -126 Hover/Click
Mar25 241127 114.32 115.08 114.30 114.81 +0.67 130 378 +15 Hover/Click
Jun25 241127 116.00 116.25 116.00 116.00 +0.67 1 98 +0 Hover/Click
Total Volume and Open Interest 27,416 86,500 -111  
EuroFX(CME) Weekly Monthly
Dec24 241127 104.97 105.96 104.83 105.71 +0.89 277,339 637,202 -217 Hover/Click
Mar25 241127 105.45 106.42 105.31 106.18 +0.88 5,848 17,526 +1,282 Hover/Click
Jun25 241127 105.91 106.90 105.90 106.74 +0.86 80 2,363 -9 Hover/Click
Total Volume and Open Interest 285,193 665,553 +1,440  
Mexican Peso(CME) Weekly Monthly
Dec24 241127 481.88 485.25 479.38 483.25 +2.00 106,846 139,410 +577 Hover/Click
Mar25 241127 474.63 478.25 472.50 476.25 +2.00 341 2,970 -56 Hover/Click
Total Volume and Open Interest 107,188 142,400 +522  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241127 58.3800 59.1000 58.2900 58.9900 +0.7000 30,927 78,084 +1,100 Hover/Click
Mar25 241127 58.4700 59.1700 58.3900 59.0500 +0.6800 431 916 +355 Hover/Click
Total Volume and Open Interest 31,358 79,001 +1,455  
Brazilian Real(CME) Weekly Monthly
Dec24 241127 172.25 172.90 167.65 168.90 -3.30 30,667 41,720 -7,072 Hover/Click
Jan25 241127 171.55 172.30 167.10 168.25 -3.30 16,135 48,461 +6,041  
Feb25 241127 167.35 167.75 166.85 167.75 -3.25 39 69 +31  
Mar25 241127 166.85 166.85 166.85 166.85 -3.15       Hover/Click
Total Volume and Open Interest 46,841 90,250 -1,000  
Bitcoin RR(CME) Weekly Monthly
Nov24 241127 91695 97500 91475 96785 +5790 15,780 6,954 -2,873 Hover/Click
Dec24 241127 92695 98575 92445 97945 +6015 9,937 30,708 +2,442 Hover/Click
Jan25 241127 93490 99630 93435 99100 +6185 730 2,217 +395 Hover/Click
Feb25 241127 96155 100450 96155 99975 +6270 17 504 -7 Hover/Click
Mar25 241127 100690 101125 100690 100690 +6295 0 112 +0 Hover/Click
Total Volume and Open Interest 26,465 40,510 -44  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241127 117~290 118~290 117~260 118~200 +0~240 657,099 208,829 -356,999 Hover/Click
Mar25 241127 118~020 119~040 117~310 118~260 +0~250 673,686 1,649,835 +158,969 Hover/Click
Jun25 241127 118~300 119~070 118~290 119~010 +0~270 3 326 +1 Hover/Click
Total Volume and Open Interest 1,330,788 1,858,990 -198,029  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241127 110~105 110~270 110~090 110~235 +0~130 2,106,572 319,076 -802,739 Hover/Click
Mar25 241127 110~150 111~010 110~140 110~290 +0~125 2,301,421 4,556,159 +497,313 Hover/Click
Jun25 241127 110~235 111~050 110~235 111~025 +0~135 187 72 +12 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241127 106~304 107~092 106~300 107~072 +0~086 2,322,736 349,988 -1,095,230 Hover/Click
Mar25 241127 107~052 107~164 107~046 107~146 +0~092 2,629,775 5,989,686 +735,770 Hover/Click
Jun25 241127 107~166 107~166 107~166 107~166 +0~092       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241127 102~220 102~254 102~216 102~244 +0~023 1,511,123 259,370 -750,725 Hover/Click
Mar25 241127 102~285 103~004 102~282 102~314 +0~026 1,707,196 4,087,705 +627,797 Hover/Click
Jun25 241127 103~054 103~054 103~054 103~054 +0~026 0 1 +0 Hover/Click
Total Volume and Open Interest 3,218,319 4,347,076 -122,928  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241127 95.395 95.400 95.385 95.390 unch 26,605 330,482 +1,897  
Mar25 241127 95.675 95.675 95.645 95.650 unch 45,708 323,391 +4,051  
Jun25 241127 95.870 95.885 95.845 95.850 +0.005 50,131 294,043 +3,701  
Sep25 241127 95.995 96.010 95.965 95.975 +0.015 56,813 263,483 +5  
Dec25 241127 96.060 96.085 96.040 96.045 +0.015 73,264 358,438 -4,949  
Mar26 241127 96.090 96.120 96.070 96.075 +0.015 58,828 164,264 +4,270  
Jun26 241127 96.120 96.145 96.095 96.100 +0.015 41,608 142,780 +1,274  
Sep26 241127 96.150 96.175 96.125 96.130 +0.015 27,864 102,195 +1,114  
Dec26 241127 96.185 96.215 96.160 96.170 +0.015 15,234 106,987 -514  
Mar27 241127 96.225 96.250 96.195 96.205 +0.020 11,926 67,247 +1,079  
Jun27 241127 96.250 96.275 96.225 96.235 +0.020 10,883 56,305 -404  
Sep27 241127 96.265 96.300 96.255 96.260 +0.025 10,059 60,588 +1,778  
Dec27 241127 96.285 96.320 96.275 96.280 +0.030 7,994 52,880 +53  
Mar28 241127 96.295 96.335 96.290 96.295 +0.035 7,129 28,885 +655  
Jun28 241127 96.305 96.345 96.300 96.305 +0.035 7,696 23,934 -883  
Sep28 241127 96.305 96.345 96.300 96.310 +0.035 3,544 12,152 -223  
Dec28 241127 96.300 96.345 96.300 96.310 +0.040 2,617 7,278 -241  
Mar29 241127 96.290 96.340 96.290 96.305 +0.045 2,172 8,769 +140  
Total Volume and Open Interest 462,652 2,787,310 +12,770  
Ultra T-Bond(CBOT)
Dec24 241127 125~05 126~20 125~02 126~07 +1~03 512,685 121,153 -374,324  
Mar25 241127 125~06 126~22 125~02 126~08 +1~03 533,341 1,802,031 +167,886  
Jun25 241127 127~14 127~14 127~14 127~14 +1~03        
Total Volume and Open Interest 1,046,026 1,923,184 -206,438  
Ultra 10-Yr T-Note(CBOT)
Dec24 241127 113~135 114~045 113~130 114~005 +0~170 817,688 175,751 -223,005  
Mar25 241127 113~245 114~155 113~230 114~110 +0~175 778,551 2,103,057 +195,607  
Jun25 241127 114~220 114~220 114~220 114~220 +0~175        
Total Volume and Open Interest 1,596,239 2,278,808 -27,398  
30 Day Federal Funds(CBOT)
Nov24 241127 95.360 95.363 95.360 95.363 +0.003 31,670 494,212 +6,665  
Dec24 241127 95.480 95.490 95.480 95.490 +0.010 100,303 340,987 +9,767  
Jan25 241127 95.580 95.600 95.575 95.590 +0.020 238,984 462,295 +1,388  
Feb25 241127 95.630 95.650 95.625 95.640 +0.015 163,206 228,283 +17,720  
Mar25 241127 95.675 95.700 95.670 95.690 +0.020 59,136 102,635 +9,244  
Apr25 241127 95.755 95.785 95.750 95.775 +0.025 59,555 119,528 +11,068  
Total Volume and Open Interest 757,734 1,964,277 +73,939  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241127 142.82 142.92 142.75 142.90 +0.09 491 8,763 -45 Hover/Click
Mar25 241127 142.25 142.25 142.14 142.25 +0.04 23 30 +20 Hover/Click
Jun25 241127 141.69 141.69 141.69 141.69 +0.04       Hover/Click
Total Volume and Open Interest 514 8,793 -25  
Euro-Buxl(EUREX)
Dec24 241127 137.40 139.14 137.16 138.32 +1.48 108,269 224,472 -6,351  
Mar25 241127 137.12 139.04 137.12 138.28 +1.50 5,669 22,737 +3,860  
Jun25 241127 138.40 138.40 138.40 138.40 +1.56        
Total Volume and Open Interest 113,938 247,209 -2,491  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241127 133.87 134.33 133.75 133.97 +0.40 1,048,421 1,592,803 -19,706 Hover/Click
Mar25 241127 135.40 135.89 135.36 135.56 +0.46 71,611 115,095 +2,630 Hover/Click
Jun25 241127 135.15 135.15 135.15 135.15 +0.75       Hover/Click
Total Volume and Open Interest 1,120,032 1,707,898 -17,076  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241127 119.39 119.60 119.28 119.36 +0.16 857,563 1,488,003 +69,799 Hover/Click
Mar25 241127 118.62 118.86 118.57 118.65 +0.17 127,141 188,890 +70,259 Hover/Click
Jun25 241127 120.79 120.79 120.79 120.79 +0.16       Hover/Click
Total Volume and Open Interest 984,704 1,676,893 +140,058  
Euro-Schatz(EUREX)
Dec24 241127 106.97 107.04 106.89 106.91 unch 705,459 2,598,216 +30,567  
Mar25 241127 107.25 107.30 107.14 107.17 +0.01 85,417 142,482 +67,802  
Jun25 241127 108.03 108.03 108.03 108.03 -0.01        
Total Volume and Open Interest 790,876 2,740,698 +98,369  
3-Mth Euribor(EUREX)
Dec24 241127 97.220 97.220 97.175 97.180 -0.035 18,706 26,588 +575  
Mar25 241127 97.810 97.820 97.760 97.765 -0.035 30,301 17,229 -218  
Jun25 241127 98.050 98.050 97.995 98.000 -0.030 31,919 16,872 -51  
Total Volume and Open Interest 109,292 139,978 +768  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241127 95~10 95~19 95~06 95~11 +0~15 348,765 71,205 -135,176 Hover/Click
Mar25 241127 95~13 95~22 95~08 95~13 +0~16 283,904 859,189 +103,418 Hover/Click
Total Volume and Open Interest 632,669 930,394 -31,758  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241127 97.225 97.225 97.175 97.175 -0.035 234,490 710,608 -28,038  
Mar25 241127 97.820 97.825 97.750 97.760 -0.030 230,514 639,550 -4,618  
Jun25 241127 98.055 98.060 97.990 98.000 -0.025 189,936 622,322 -7,147  
Total Volume and Open Interest 1,592,645 5,046,001 -28,588  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241127 95.60 95.62 95.60 95.61 unch 7,500 273,489 -766  
Mar25 241127 95.69 95.75 95.69 95.72 +0.02 37,787 314,695 +189  
Jun25 241127 95.86 95.93 95.86 95.89 +0.03 28,104 208,850 +879  
Sep25 241127 95.98 96.05 95.98 96.01 +0.03 18,218 203,031 +651  
Dec25 241127 96.08 96.15 96.08 96.11 +0.03 25,042 185,006 -3,905  
Mar26 241127 96.13 96.20 96.13 96.17 +0.03 10,764 146,980 +1,384  
Jun26 241127 96.15 96.22 96.15 96.19 +0.04 10,670 90,164 -12  
Sep26 241127 96.15 96.21 96.14 96.18 +0.03 5,336 50,734 -601  
Dec26 241127 96.12 96.17 96.12 96.16 +0.04 614 9,691 +108  
Mar27 241127 96.12 96.12 96.12 96.12 +0.04 0 2,761 +0  
Total Volume and Open Interest 144,035 1,486,819 -2,073  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241127 95.55 95.59 95.54 95.58 +0.03 228,579 1,089,372 +2,179  
Mar25 241127 95.53 95.56 95.53 95.56 +0.02 7 7 +7  
Total Volume and Open Interest 228,586 1,089,379 +2,186  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241127 96.01 96.07 95.99 96.03 +0.02 256,800 905,564 -472  
Mar25 241127 96.05 96.05 96.05 96.05 +0.01        
Total Volume and Open Interest 256,800 905,564 -472  
Gold(CMX) Weekly Monthly
Dec24 241127 2633.5 2657.9 2627.2 2639.9 +18.6 177,858 35,615 -40,267 Hover/Click
Feb25 241127 2658.3 2683.4 2652.2 2664.8 +18.5 148,308 341,390 +28,837 Hover/Click
Apr25 241127 2678.6 2704.0 2673.6 2685.6 +18.4 6,147 45,355 +2,088 Hover/Click
Jun25 241127 2699.5 2725.0 2696.5 2707.2 +18.3 2,126 30,250 +107 Hover/Click
Aug25 241127 2725.5 2743.6 2722.3 2727.1 +18.2 1,069 7,630 -16 Hover/Click
Oct25 241127 2738.4 2763.9 2738.4 2746.5 +18.3 719 1,252 +319 Hover/Click
Dec25 241127 2757.9 2780.0 2757.9 2765.8 +18.0 409 8,538 +60 Hover/Click
Feb26 241127 2785.1 2785.1 2785.1 2785.1 +17.5 100 145 +100 Hover/Click
Apr26 241127 2802.7 2802.7 2802.7 2802.7 +16.7 0 33 +0 Hover/Click
Jun26 241127 2821.2 2821.2 2821.2 2821.2 +15.8 0 206 +0 Hover/Click
Aug26 241127 2837.4 2837.4 2837.4 2837.4 +10.1       Hover/Click
Oct26 241127 2856.8 2856.8 2856.8 2856.8         Hover/Click
Silver(CMX) Weekly Monthly
Dec24 241127 3049.0 3075.0 2999.0 3011.1 -29.4 55,215 12,478 -13,952 Hover/Click
Mar25 241127 3093.0 3118.5 3043.5 3055.6 -27.6 49,958 103,467 +8,113 Hover/Click
May25 241127 3116.5 3144.0 3070.0 3081.7 -27.9 1,501 8,753 +326 Hover/Click
Jul25 241127 3138.5 3167.5 3099.0 3108.3 -28.2 775 4,992 +58 Hover/Click
Sep25 241127 3180.0 3190.0 3132.0 3135.4 -27.9 357 1,146 +76 Hover/Click
Dec25 241127 3217.5 3236.0 3170.0 3175.0 -27.3 170 1,247 +92 Hover/Click
Mar26 241127 3213.7 3213.7 3213.7 3213.7 -27.4 0 13 +0 Hover/Click
Total Volume and Open Interest 109,286 134,579 -4,716  
Platinum(NYMEX) Weekly Monthly
Jan25 241127 931.3 943.9 929.0 931.8 +1.9 26,852 76,145 +221 Hover/Click
Apr25 241127 941.9 953.4 939.0 941.7 +2.0 2,778 14,883 +955 Hover/Click
Jul25 241127 946.5 960.7 946.5 949.4 +2.2 410 1,028 +56 Hover/Click
Oct25 241127 957.3 967.8 955.0 956.8 +2.2 123 167 -47 Hover/Click
Total Volume and Open Interest 30,230 92,361 +1,170  
Palladium(NYMEX) Weekly Monthly
Dec24 241127 986.50 1001.50 973.50 982.80 -6.70 3,690 821 -1,363 Hover/Click
Mar25 241127 990.50 1008.50 981.00 987.10 -9.70 5,038 14,354 +433 Hover/Click
Jun25 241127 990.00 1014.00 990.00 994.10 -9.10 171 154 +25 Hover/Click
Total Volume and Open Interest 8,914 15,350 -903  
Copper(CMX) Weekly Monthly
Dec24 241127 405.90 409.90 405.10 406.70 +1.80 37,274 9,511 -11,799 Hover/Click
Mar25 241127 413.10 417.40 412.05 413.90 +2.05 66,063 124,042 +8,609 Hover/Click
May25 241127 416.05 420.10 414.95 416.65 +1.95 5,980 30,126 +1,423 Hover/Click
Jul25 241127 418.50 422.35 417.40 418.95 +1.80 2,038 20,121 -322 Hover/Click
Sep25 241127 422.65 423.30 420.80 420.85 +1.65 766 3,925 +319 Hover/Click
Total Volume and Open Interest 117,295 203,653 -337  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241127 44975 45121 44790 44828 -123 120,238 83,672 +15 Hover/Click
Mar25 241127 45450 45574 45254 45287 -123 617 2,928 -71 Hover/Click
Jun25 241127 45670 45939 45670 45670 -121 8 88 +3 Hover/Click
Sep25 241127 45949 45949 45949 45949 -140       Hover/Click
Total Volume and Open Interest 120,863 86,688 -53  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241127 44959 45120 44789 44828 -123 117,402 25,219 +280 Hover/Click
Mar25 241127 45427 45577 45251 45287 -123 1,685 1,344 +137 Hover/Click
Jun25 241127 45936 46003 45670 45670 -121 2 42 +0 Hover/Click
Sep25 241127 45949 45949 45949 45949 -140 0 1 +0 Hover/Click
Total Volume and Open Interest 119,089 26,606 +417  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241127 6041.75 6047.00 6000.25 6015.00 -23.25 1,336,843 2,158,104 +24,403 Hover/Click
Mar25 241127 6106.00 6113.75 6068.00 6081.75 -23.50 14,126 110,727 +5,288 Hover/Click
Jun25 241127 6167.00 6173.50 6129.50 6142.00 -23.75 261 2,309 +123 Hover/Click
Sep25 241127 6200.00 6200.00 6200.00 6200.00 -23.75 0 22 +0 Hover/Click
Total Volume and Open Interest 1,351,230 2,272,398 +29,814  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241127 6041.75 6047.00 6000.75 6015.00 -23.25 726,355 228,763 +1,038 Hover/Click
Mar25 241127 6112.00 6113.50 6068.00 6081.75 -23.50 2,880 5,399 +507 Hover/Click
Jun25 241127 6169.75 6173.50 6129.50 6142.00 -23.75 66 454 +8 Hover/Click
Sep25 241127 6200.00 6200.00 6200.00 6200.00 -23.75 4 15 +2 Hover/Click
Total Volume and Open Interest 729,306 234,634 +1,555  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241127 20990.75 21019.00 20675.00 20813.00 -180.50 505,254 269,685 +1,295 Hover/Click
Mar25 241127 21251.50 21275.00 20932.25 21067.75 -183.75 1,049 5,924 +78 Hover/Click
Jun25 241127 21458.50 21493.75 21171.50 21283.00 -190.50 52 43 +2 Hover/Click
Total Volume and Open Interest 506,355 275,658 +1,375  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241127 20998.25 21019.25 20675.00 20813.00 -180.50 1,285,541 125,672 -2,985 Hover/Click
Mar25 241127 21240.25 21275.00 20932.00 21067.75 -183.75 3,890 7,905 -46 Hover/Click
Jun25 241127 21450.00 21515.00 21159.75 21283.00 -190.50 37 162 +9 Hover/Click
Total Volume and Open Interest 1,289,469 133,750 -3,022  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241127 115.10 142.20 92.50 97.00 -13.30 13,907 48,896 +1,842 Hover/Click
Mar25 241127 171.20 175.60 135.00 135.00 -10.80 7 10 +5 Hover/Click
Jun25 241127 143.50 143.50 143.50 143.50 -11.40       Hover/Click
Total Volume and Open Interest 13,914 48,906 +1,847  
Volatility Index(CBOE)
Nov24 241120 16.75 16.95 16.15 16.65 +0.23 73,876 40,989 -15,081  
Dec24 241127 15.25 15.75 15.12 15.17 -0.08 65,378 140,768 -9,895  
Jan25 241127 16.36 16.65 16.20 16.26 -0.08 34,185 64,443 +2,855  
Feb25 241127 16.80 17.05 16.75 16.80 unch 8,038 48,056 +153  
Total Volume and Open Interest 118,132 311,326 -6,462  
S & P 600(CME)
Dec24 241127 1533.70 1545.90 1533.70 1533.70 -0.90 0 715 +0  
Mar25 241127 1550.10 1550.10 1550.10 1550.10 -1.00        
Total Volume and Open Interest 0 715 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241127 2439.30 2462.90 2429.60 2434.30 +1.90 161,124 486,119 -4,028 Hover/Click
Mar25 241127 2463.20 2488.30 2455.80 2460.30 +2.10 1,132 9,112 +507 Hover/Click
Jun25 241127 2481.70 2481.70 2481.70 2481.70 +2.10       Hover/Click
Total Volume and Open Interest 162,256 495,231 -3,521  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241127 2436.30 2462.80 2429.50 2434.30 +1.90 85,235 25,672 -656 Hover/Click
Mar25 241127 2466.00 2488.40 2455.80 2460.30 +2.10 1,233 1,405 -26 Hover/Click
Jun25 241127 2481.70 2481.70 2481.70 2481.70 +2.10 0 4 +0 Hover/Click
Total Volume and Open Interest 86,468 27,082 -682  
Nikkei 225(CME)
Dec24 241127 38375 38460 37665 37825 -530 5,300 9,915 +24  
Mar25 241127 38145 38215 37855 37965 -570 102 54 -64  
Total Volume and Open Interest 5,402 9,969 -40  
Nikkei 225(SGX) Weekly Monthly
Dec24 241127 38480 38520 37995 38085 -385 25,704 81,405 -1,850  
Mar25 241127 38310 38310 38050 38050 -390 584 951 -21  
Jun25 241127 37800 37800 37800 37800 -390 0 688 +0  
Total Volume and Open Interest 26,288 85,533 -1,871  
Nikkei 225 Mini(JPX)
Dec24 241127 38395 38525 37995 38100 -390 636,268 329,895 +6,751  
Mar25 241127 38390 38520 38005 38100 -380 35,935 26,361 +718  
Jun25 241127 38195 38295 37780 37880 -390 641 2,433 +78  
Total Volume and Open Interest 684,894 384,368 +11,715  
Nikkei 225(JPX)
Dec24 241127 38400 38530 38000 38100 -390 41,030 184,668 -1,523  
Mar25 241127 38310 38510 38010 38100 -380 1,066 27,613 +725  
Jun25 241127 38100 38100 37850 37880 -390 9 8,143 -3  
Total Volume and Open Interest 42,105 248,500 -601  
Nikkei 225(CME) Yen
Dec24 241127 38345 38440 37645 37810 -520 20,346 39,424 -179  
Mar25 241127 38185 38385 37655 37815 -520 2 103 -1  
Jun25 241127 37850 37850 37850 37850 -530        
Total Volume and Open Interest 20,348 39,527 -180  
Nikkei 225(CME) e-Mini Yen
Dec24 241127 37810 37810 37810 37810 -520        
Mar25 241127 37815 37815 37815 37815 -520 0 1 +0  
Jun25 241127 37850 37850 37850 37850 -530        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241127 7183.0 7193.0 7100.0 7153.5 -52.0 38,295 195,510 +3,693  
Jan25 241127 7202.5 7202.5 7130.5 7170.5 -52.0 5 122 +1  
Feb25 241127 7193.0 7193.0 7193.0 7193.0 -52.0        
Mar25 241127 7206.5 7206.5 7206.5 7206.5 -52.0 0 1 +0  
Jun25 241127 7075.0 7075.0 7075.0 7075.0 -52.0        
Sep25 241127 7108.0 7108.0 7108.0 7108.0 -53.0        
Total Volume and Open Interest 38,300 195,633 +3,694  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241127 19167 19695 19076 19597 +432 132,328 58,753 -31,604  
Dec24 241127 19213 19743 19122 19645 +434 71,997 90,071 +32,257  
Jan25 241127 19606 19668 19250 19668 +434 5 2,010 +5  
Total Volume and Open Interest 204,934 155,470 +715  
DAX(EUREX) Weekly Monthly
Dec24 241127 19374.0 19386.0 19190.0 19304.0 -49.0 37,585 56,644 +198  
Mar25 241127 19515.0 19515.0 19408.0 19482.0 -50.0 17 391 +3  
Jun25 241127 19691.0 19691.0 19691.0 19691.0 -46.0 0 22 +0  
Total Volume and Open Interest 37,602 57,057 +201  
Mini-DAX(EUREX)
Dec24 241127 19368.0 19387.0 19189.0 19304.0 -49.0 25,689 10,600 -414  
Mar25 241127 19533.0 19533.0 19392.0 19482.0 -50.0 95 196 +31  
Jun25 241127 19691.0 19691.0 19691.0 19691.0 -46.0 0 5 +0  
Total Volume and Open Interest 25,784 10,801 -383  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241127 4767 4778 4715 4744 -30 580,801 2,358,589 +8,635  
Mar25 241127 4792 4798 4741 4768 -31 3,519 35,354 -5,329  
Jun25 241127 4706 4706 4706 4706 -30 930 2,884 +930  
Total Volume and Open Interest 585,250 2,397,339 +4,236  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241127 11627 11668 11594 11635 -4 18,318 180,670 -289  
Mar25 241127 11643 11643 11625 11625 -6 15 3,450 +8  
Jun25 241127 11425 11425 11425 11425 -4 1 131 +1  
Total Volume and Open Interest 18,334 184,251 -280  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241127 8282.50 8301.50 8257.00 8297.50 +15.50 64,054 448,765 -3,069  
Mar25 241127 8321.00 8335.00 8321.00 8335.00 +15.50 0 99 +0  
Jun25 241127 8341.00 8341.00 8341.00 8341.00 +15.50 0 153 +0  
Total Volume and Open Interest 64,054 449,017 -3,069  
SPI 200(SFE) Weekly Monthly
Dec24 241127 8389.0 8454.0 8383.0 8438.0 +51.0 41,848 234,239 +1,914  
Mar25 241127 8440.0 8440.0 8440.0 8440.0 +51.0 25 465 +5  
Jun25 241127 8514.0 8514.0 8514.0 8514.0 +51.0 0 253 +0  
Total Volume and Open Interest 41,873 235,255 +1,919  
FTSE MIB(ISE)
Dec24 241127 33160.00 33230.00 32780.00 33164.00 -82.00 17,738 114,155 +0  
Mar25 241127 33320.00 33320.00 33280.00 33314.00 -82.00 15 171 +0  
Jun25 241127 32681.00 32681.00 32681.00 32681.00 -82.00 0 3 +0  
Total Volume and Open Interest 17,753 114,329 +0  
KOSPI 200(KFE)
Dec24 241127 334.80 336.00 332.05 333.50 -2.40 171,186 274,789 +2,572  
Mar25 241127 334.95 336.00 332.25 333.75 -2.15 558 6,836 +113  
Jun25 241127 333.50 333.60 332.00 332.00 -2.30 0 4,037 +2  
Total Volume and Open Interest 171,744 289,982 +4,707  
GSCI(CME) Weekly Monthly
Dec24 241127 538.20 539.80 535.25 537.35 -2.10 1 995 +0  
Jan25 241127 535.70 538.00 534.00 535.70 -2.10        
Feb25 241127 533.20 533.20 533.20 533.20 -7.10        
Total Volume and Open Interest 1 995 +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

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?