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 Thu November 28, 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 241128 564.6 579.0 563.6 571.3 +6.7 28,995 137,392 +6,707 Hover/Click
Mar25 241128 579.1 592.2 578.0 584.5 +5.4 24,602 71,620 +6,341 Hover/Click
May25 241128 591.4 603.5 590.5 596.0 +4.6 8,346 30,477 +513 Hover/Click
Jul25 241128 596.6 607.5 595.9 599.9 +3.3 3,794 26,726 +728 Hover/Click
Nov25 241128 575.0 580.0 571.6 574.3 +2.0 1,458 20,942 -133 Hover/Click
Jan26 241128 578.0 584.7 574.6 578.9 +4.7 0 400 +0 Hover/Click
Total Volume and Open Interest 67,195 287,615 +14,156  
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 241128 7745 7854 7584 7841 +173 2,753 24,690 -991 Hover/Click
Mar25 241128 7506 7620 7335 7612 +169 9,299 67,859 -859 Hover/Click
May25 241128 7023 7130 6874 7126 +165 4,981 28,827 -867 Hover/Click
Jul25 241128 6560 6679 6419 6676 +177 2,012 21,441 +178 Hover/Click
Sep25 241128 6056 6155 5909 6155 +161 1,969 13,178 -100 Hover/Click
Dec25 241128 5417 5480 5274 5480 +135 2,734 17,555 +641 Hover/Click
Mar26 241128 5003 5114 5003 5114 +119 204 2,020 +89 Hover/Click
Total Volume and Open Interest 23,963 176,309 -1,911  
London Sugar(LCE) Weekly Monthly
Mar25 241128 559.40 563.00 551.00 556.10 -4.10 7,739 60,455 -38 Hover/Click
May25 241128 557.50 559.50 548.50 553.30 -4.70 3,824 24,398 +333 Hover/Click
Aug25 241128 546.50 548.00 537.90 541.50 -5.00 1,708 12,007 +198 Hover/Click
Oct25 241128 532.00 532.00 526.10 529.70 -5.30 415 5,427 +11 Hover/Click
Dec25 241128 529.00 529.00 523.50 526.20 -5.00 61 2,092 -20 Hover/Click
Total Volume and Open Interest 13,764 107,892 +491  
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
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
Apr26 241127 3.351 3.361 3.317 3.324 -0.064 7,220 49,642 +1,336 Hover/Click
Total Volume and Open Interest 625,821 1,639,653 +14,250  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241128 72.87 73.49 72.38 73.28 +0.45 106,533 116,516 -38,735 Hover/Click
Feb25 241128 72.30 72.96 71.85 72.78 +0.48 309,958 511,360 +1,651 Hover/Click
Mar25 241128 72.01 72.57 71.49 72.41 +0.48 151,531 325,142 +5,126 Hover/Click
Apr25 241128 71.68 72.29 71.23 72.15 +0.48 59,109 119,595 +2,029 Hover/Click
May25 241128 71.46 72.09 71.05 71.96 +0.48 31,187 111,276 +205 Hover/Click
Jun25 241128 71.34 71.92 70.89 71.80 +0.49 66,866 212,106 -712 Hover/Click
Jul25 241128 71.13 71.73 70.74 71.63 +0.49 16,394 73,828 +646 Hover/Click
Aug25 241128 70.89 71.54 70.55 71.45 +0.49 14,175 55,231 +726 Hover/Click
Sep25 241128 70.75 71.34 70.37 71.26 +0.49 20,026 90,035 +1,123 Hover/Click
Oct25 241128 70.54 71.09 70.21 71.07 +0.48 5,735 52,589 +888 Hover/Click
Nov25 241128 70.40 70.92 70.09 70.90 +0.46 3,867 45,240 +795 Hover/Click
Dec25 241128 70.22 70.83 69.90 70.76 +0.46 48,141 209,055 +2,516 Hover/Click
Jan26 241128 70.59 70.59 70.59 70.59 +0.45 1,826 31,418 +964 Hover/Click
Feb26 241128 70.43 70.43 70.43 70.43 +0.44 3,106 29,185 +26 Hover/Click
Total Volume and Open Interest 865,360 2,395,531 -17,784  
Gas Oil(ICE) Weekly Monthly
Dec24 241128 669.75 676.75 665.25 669.25 -5.75 62,252 139,783 -16,875 Hover/Click
Jan25 241128 663.75 671.00 659.50 664.25 -4.25 94,060 163,676 -5,488 Hover/Click
Feb25 241128 662.00 669.00 658.25 662.50 -4.25 48,785 98,740 +2,056 Hover/Click
Mar25 241128 661.50 668.25 657.75 661.75 -4.25 35,838 96,475 +3,254 Hover/Click
Apr25 241128 659.00 665.75 655.75 659.50 -4.00 14,451 47,593 +157 Hover/Click
May25 241128 657.00 663.25 653.75 657.50 -4.00 9,038 45,038 +413 Hover/Click
Jun25 241128 656.25 662.00 652.50 656.00 -4.00 24,140 69,164 +1,162 Hover/Click
Jul25 241128 656.00 660.75 653.75 656.00 -4.00 3,570 26,026 -303 Hover/Click
Aug25 241128 656.50 661.75 654.00 656.25 -4.00 1,532 24,947 +61 Hover/Click
Sep25 241128 656.75 662.00 654.25 656.50 -4.00 3,796 29,887 -821 Hover/Click
Total Volume and Open Interest 315,871 885,193 -16,146  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241128 68.70 69.29 68.27 69.10 +0.38 49,255 81,014 +796 Hover/Click
Feb25 241128 68.34 68.94 67.90 68.77 +0.42 40,889 68,746 +348 Hover/Click
Mar25 241128 68.10 68.61 67.68 68.49 +0.42 40,891 66,979 -464 Hover/Click
Apr25 241128 67.84 68.41 67.52 68.30 +0.43 30,278 31,202 -16 Hover/Click
May25 241128 67.72 68.24 67.37 68.15 +0.44 17,997 31,916 +730 Hover/Click
Jun25 241128 67.56 68.04 67.38 68.00 +0.46 22,910 81,657 +1,639 Hover/Click
Jul25 241128 67.39 67.85 67.24 67.82 +0.47 3,404 22,903 +112 Hover/Click
Aug25 241128 67.05 67.65 67.05 67.63 +0.47 1,132 22,875 -333 Hover/Click
Sep25 241128 67.43 67.43 67.43 67.43 +0.47 2,910 40,289 -591 Hover/Click
Oct25 241128 67.23 67.23 67.23 67.23 +0.47 290 18,693 -41 Hover/Click
Nov25 241128 67.04 67.04 67.04 67.04 +0.47 130 17,903 -1 Hover/Click
Dec25 241128 66.84 66.87 66.84 66.87 +0.46 13,444 90,008 -2 Hover/Click
Jan26 241128 66.67 66.67 66.67 66.67 +0.45 64 4,406 +8 Hover/Click
Feb26 241128 66.49 66.49 66.49 66.49 +0.45 54 2,458 -2 Hover/Click
Mar26 241128 66.32 66.32 66.32 66.32 +0.44 128 3,215 -4 Hover/Click
Apr26 241128 66.17 66.17 66.17 66.17 +0.43 86 1,308 +86 Hover/Click
Total Volume and Open Interest 229,678 705,845 +3,162  
US Dollar Index(ICE) Weekly Monthly
Dec24 241128 106.205 106.395 106.048 106.048 unch 24,314 36,545 -245 Hover/Click
Mar25 241128 105.855 106.010 105.702 105.702 unch 765 1,020 +31 Hover/Click
Jun25 241128 105.342 105.342 105.342 105.342 unch 1 9 +1 Hover/Click
Total Volume and Open Interest 25,080 37,584 -213  
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 241128 95.390 95.395 95.380 95.385 -0.005 51,390 330,624 +142  
Mar25 241128 95.645 95.665 95.640 95.650 unch 50,220 324,803 +1,412  
Jun25 241128 95.845 95.875 95.835 95.860 +0.010 52,858 293,051 -992  
Sep25 241128 95.975 96.005 95.955 95.995 +0.020 46,496 260,100 -3,383  
Dec25 241128 96.060 96.085 96.025 96.080 +0.035 72,452 370,506 +12,068  
Mar26 241128 96.090 96.125 96.060 96.120 +0.045 46,563 166,678 +2,414  
Jun26 241128 96.115 96.160 96.090 96.150 +0.050 35,243 140,407 -2,373  
Sep26 241128 96.150 96.195 96.120 96.185 +0.055 27,074 102,225 +30  
Dec26 241128 96.195 96.235 96.160 96.225 +0.055 26,292 105,524 -1,463  
Mar27 241128 96.225 96.270 96.190 96.260 +0.055 20,529 68,283 +1,036  
Jun27 241128 96.255 96.300 96.220 96.290 +0.055 16,223 56,909 +604  
Sep27 241128 96.285 96.325 96.250 96.315 +0.055 10,276 59,677 -911  
Dec27 241128 96.335 96.340 96.265 96.330 +0.050 11,868 53,137 +257  
Mar28 241128 96.320 96.360 96.280 96.345 +0.050 9,250 28,797 -88  
Jun28 241128 96.330 96.370 96.290 96.350 +0.045 8,123 23,377 -557  
Sep28 241128 96.335 96.370 96.295 96.355 +0.045 3,003 12,392 +240  
Dec28 241128 96.335 96.375 96.295 96.350 +0.040 3,096 7,290 +12  
Mar29 241128 96.330 96.355 96.290 96.345 +0.040 1,477 8,425 -344  
Total Volume and Open Interest 495,132 2,795,274 +7,964  
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 241128 142.95 143.08 142.90 143.04 +0.14 383 8,707 -56 Hover/Click
Mar25 241128 142.34 142.43 142.34 142.42 +0.17 5 29 -1 Hover/Click
Jun25 241128 141.86 141.86 141.86 141.86 +0.17       Hover/Click
Total Volume and Open Interest 388 8,736 -57  
Euro-Buxl(EUREX)
Dec24 241128 138.26 139.36 138.04 139.18 +0.86 198,723 265,546 +41,074  
Mar25 241128 138.40 139.30 138.08 139.14 +0.86 56,248 53,666 +30,929  
Jun25 241128 138.74 138.74 138.74 138.74 +0.34        
Total Volume and Open Interest 254,971 319,212 +72,003  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241128 133.91 134.49 133.88 134.37 +0.40 1,369,225 1,682,140 +89,337 Hover/Click
Mar25 241128 135.50 136.08 135.47 135.97 +0.41 233,986 191,263 +76,168 Hover/Click
Jun25 241128 134.65 135.62 134.65 135.62 +0.47       Hover/Click
Total Volume and Open Interest 1,603,211 1,873,403 +165,505  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241128 119.31 119.64 119.30 119.58 +0.22 1,124,463 1,500,650 +12,647 Hover/Click
Mar25 241128 118.61 118.92 118.59 118.87 +0.22 383,826 275,891 +87,001 Hover/Click
Jun25 241128 121.00 121.00 121.00 121.00 +0.21       Hover/Click
Total Volume and Open Interest 1,508,289 1,776,541 +99,648  
Euro-Schatz(EUREX)
Dec24 241128 106.91 107.00 106.88 106.97 +0.06 942,370 2,676,867 +78,651  
Mar25 241128 107.17 107.26 107.14 107.24 +0.07 165,670 236,104 +93,622  
Jun25 241128 108.12 108.12 108.12 108.12 +0.09        
Total Volume and Open Interest 1,108,040 2,912,971 +172,273  
3-Mth Euribor(EUREX)
Dec24 241128 97.170 97.190 97.170 97.185 +0.005 30,623 26,644 +56  
Mar25 241128 97.760 97.805 97.760 97.790 +0.025 22,392 17,014 -215  
Jun25 241128 98.005 98.050 98.000 98.050 +0.050 27,744 16,921 +49  
Total Volume and Open Interest 127,290 139,990 +12  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241128 95~18 95~21 95~05 95~19 +0~08 109,899 22,792 -48,413 Hover/Click
Mar25 241128 95~21 95~25 95~05 95~22 +0~08 271,739 864,016 +4,827 Hover/Click
Total Volume and Open Interest 381,638 886,808 -43,586  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241128 97.180 97.195 97.165 97.180 +0.005 349,496 679,585 -31,023  
Mar25 241128 97.760 97.805 97.755 97.790 +0.030 262,624 645,371 +5,821  
Jun25 241128 97.995 98.055 97.990 98.050 +0.050 219,742 617,136 -5,186  
Total Volume and Open Interest 2,068,712 5,003,368 -42,633  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241128 95.61 95.61 95.59 95.60 -0.01 26,208 274,564 +1,075  
Mar25 241128 95.72 95.75 95.71 95.74 +0.02 36,141 315,929 +1,234  
Jun25 241128 95.89 95.94 95.89 95.94 +0.05 31,878 212,262 +3,412  
Sep25 241128 96.01 96.07 96.01 96.07 +0.06 22,075 203,383 +352  
Dec25 241128 96.11 96.18 96.11 96.17 +0.06 22,338 188,321 +3,315  
Mar26 241128 96.17 96.24 96.17 96.24 +0.07 15,163 148,449 +1,469  
Jun26 241128 96.19 96.26 96.19 96.26 +0.07 9,393 90,073 -91  
Sep26 241128 96.18 96.27 96.18 96.27 +0.09 6,825 49,400 -1,334  
Dec26 241128 96.16 96.25 96.16 96.25 +0.09 624 10,188 +497  
Mar27 241128 96.22 96.22 96.22 96.22 +0.10 1 2,762 +1  
Total Volume and Open Interest 170,686 1,496,759 +9,940  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241128 95.57 95.65 95.57 95.63 +0.05 179,999 1,101,241 +11,869  
Mar25 241128 95.59 95.62 95.59 95.62 +0.06 643 511 +504  
Total Volume and Open Interest 180,642 1,101,752 +12,373  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241128 96.02 96.09 96.02 96.09 +0.06 220,393 904,173 -1,391  
Mar25 241128 96.11 96.11 96.11 96.11 +0.06 90 90 +90  
Total Volume and Open Interest 220,483 904,263 -1,301  
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 241128 38140 38490 37645 38365 +280 18,364 80,434 -971  
Mar25 241128 38000 38465 37690 38330 +280 99 957 +6  
Jun25 241128 38080 38080 38080 38080 +280 0 688 +0  
Total Volume and Open Interest 18,463 84,568 -965  
Nikkei 225 Mini(JPX)
Dec24 241128 38105 38490 37640 38380 +280 533,578 330,573 +678  
Mar25 241128 38100 38485 37650 38390 +290 32,054 27,753 +1,392  
Jun25 241128 37880 38250 37430 38150 +270 373 2,497 +64  
Total Volume and Open Interest 576,231 386,971 +2,603  
Nikkei 225(JPX)
Dec24 241128 38110 38490 37650 38380 +280 29,145 184,090 -578  
Mar25 241128 38100 38480 37660 38390 +290 673 27,790 +177  
Jun25 241128 37700 38150 37600 38150 +270 4 8,143 +0  
Total Volume and Open Interest 29,827 248,102 -398  
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 241128 7179.0 7216.0 7151.5 7188.0 +34.5 47,361 189,761 -5,749  
Jan25 241128 7191.5 7207.5 7191.5 7205.0 +34.5 46 127 +5  
Feb25 241128 7227.5 7227.5 7227.5 7227.5 +34.5        
Mar25 241128 7207.0 7241.0 7207.0 7241.0 +34.5 0 1 +0  
Jun25 241128 7109.5 7109.5 7109.5 7109.5 +34.5        
Sep25 241128 7142.5 7142.5 7142.5 7142.5 +34.5        
Total Volume and Open Interest 47,407 189,889 -5,744  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241128 19596 19651 19355 19389 -208 119,448 25,247 -33,506  
Dec24 241128 19645 19700 19360 19397 -248 92,733 103,698 +13,627  
Jan25 241128 19900 19900 18684 19426 -242 7 2,006 -4  
Total Volume and Open Interest 212,478 135,586 -19,884  
DAX(EUREX) Weekly Monthly
Dec24 241128 19340.0 19479.0 19334.0 19465.0 +161.0 44,582 57,824 +1,180  
Mar25 241128 19600.0 19652.0 19591.0 19644.0 +162.0 364 656 +265  
Jun25 241128 19845.0 19845.0 19845.0 19845.0 +154.0 0 22 +0  
Total Volume and Open Interest 44,946 58,502 +1,445  
Mini-DAX(EUREX)
Dec24 241128 19338.0 19479.0 19333.0 19465.0 +161.0 27,953 11,319 +719  
Mar25 241128 19552.0 19650.0 19550.0 19644.0 +162.0 101 207 +11  
Jun25 241128 19845.0 19845.0 19845.0 19845.0 +154.0 0 5 +0  
Total Volume and Open Interest 28,054 11,531 +730  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241128 4756 4790 4752 4768 +24 584,686 2,361,052 +2,463  
Mar25 241128 4794 4810 4782 4792 +24 20,215 49,639 +14,285  
Jun25 241128 4730 4730 4730 4730 +24 4,500 6,974 +4,090  
Total Volume and Open Interest 609,401 2,418,177 +20,838  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241128 11674 11735 11652 11705 +70 14,105 179,429 -1,241  
Mar25 241128 11665 11710 11645 11695 +70 432 3,462 +12  
Jun25 241128 11510 11510 11496 11496 +71 0 131 +0  
Total Volume and Open Interest 14,537 183,022 -1,229  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241128 8293.00 8325.00 8291.50 8300.00 +2.50 64,879 453,663 +4,898  
Mar25 241128 8339.50 8339.50 8339.50 8339.50 +4.50 1 98 -1  
Jun25 241128 8345.50 8345.50 8345.50 8345.50 +4.50 0 153 +0  
Total Volume and Open Interest 64,880 453,914 +4,897  
SPI 200(SFE) Weekly Monthly
Dec24 241128 8434.0 8502.0 8432.0 8476.0 +38.0 36,351 235,864 +1,625  
Mar25 241128 8488.0 8500.0 8480.0 8480.0 +40.0 0 462 -3  
Jun25 241128 8554.0 8554.0 8554.0 8554.0 +40.0 0 253 +0  
Total Volume and Open Interest 36,351 236,877 +1,622  
FTSE MIB(ISE)
Dec24 241128 33235.00 33430.00 33205.00 33338.00 +174.00 17,953 113,028 -1,127  
Mar25 241128 33560.00 33560.00 33465.00 33488.00 +174.00 4 192 +21  
Jun25 241128 32855.00 32855.00 32855.00 32855.00 +174.00 0 3 +0  
Total Volume and Open Interest 17,957 113,223 -1,106  
KOSPI 200(KFE)
Dec24 241128 333.25 333.55 331.30 331.80 -1.70 183,106 277,835 +3,046  
Mar25 241128 333.05 333.65 331.50 331.85 -1.90 531 7,333 +497  
Jun25 241128 332.00 332.00 332.00 332.00 unch 6 4,038 +1  
Total Volume and Open Interest 183,643 293,525 +3,543  
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?