Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 29, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241129 993.25 998.00 982.75 989.50 +0.75 134,095 335,461 -6,888 Hover/Click
Mar25 241129 1000.00 1006.00 989.50 996.00 -1.00 79,266 256,921 +2,861 Hover/Click
May25 241129 1015.00 1019.25 1002.25 1008.50 -2.25 27,913 133,735 -434 Hover/Click
Jul25 241129 1027.00 1031.75 1014.50 1020.50 -2.75 17,380 94,597 +2,196 Hover/Click
Aug25 241129 1027.25 1030.75 1013.50 1019.00 -3.25 1,655 7,903 +2 Hover/Click
Sep25 241129 1016.75 1018.75 1003.50 1008.25 -3.25 1,152 10,675 +168 Hover/Click
Nov25 241129 1016.75 1021.25 1006.50 1010.75 -3.25 4,653 57,838 -301 Hover/Click
Jan26 241129 1026.75 1031.00 1016.75 1021.00 -3.00 127 3,022 +36 Hover/Click
Mar26 241129 1027.00 1032.25 1018.50 1023.00 -2.50 78 3,287 +15 Hover/Click
May26 241129 1027.25 1037.50 1024.75 1028.25 -2.75 31 571 +1 Hover/Click
Jul26 241129 1034.25 1044.50 1032.25 1035.25 -3.00 3 1,498 -1 Hover/Click
Aug26 241129 1031.75 1031.75 1031.75 1031.75 -3.00 0 97 +0 Hover/Click
Sep26 241129 1019.25 1019.25 1019.25 1019.25 -3.75 0 62 +0 Hover/Click
Nov26 241129 1029.50 1029.50 1017.50 1020.00 -3.75 11 1,777 +9 Hover/Click
Total Volume and Open Interest 266,366 907,496 -2,335  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241129 289.80 289.80 286.10 287.10 -3.40 23,420 5,107 -8,424 Hover/Click
Jan25 241129 294.50 295.00 290.60 291.90 -3.50 91,237 215,240 +3,128 Hover/Click
Mar25 241129 299.00 299.40 296.20 297.60 -2.60 43,593 160,041 +1,732 Hover/Click
May25 241129 303.30 304.00 300.80 302.40 -2.20 18,282 79,779 +1,980 Hover/Click
Jul25 241129 307.40 308.70 305.30 307.10 -2.00 15,041 63,283 +410 Hover/Click
Aug25 241129 309.50 309.50 306.00 307.80 -1.90 2,551 18,508 -144 Hover/Click
Sep25 241129 309.60 309.60 306.20 307.90 -2.00 2,054 14,956 +229 Hover/Click
Oct25 241129 309.00 309.00 305.60 307.20 -2.00 1,094 10,900 +121 Hover/Click
Dec25 241129 310.00 311.40 308.00 309.50 -2.00 2,720 22,277 +549 Hover/Click
Jan26 241129 312.00 312.30 309.00 310.50 -1.90 171 1,659 +67 Hover/Click
Total Volume and Open Interest 200,293 594,022 -301  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241129 41.71 42.24 41.25 41.61 +0.86 18,222 2,991 -12,241 Hover/Click
Jan25 241129 41.71 42.44 41.28 41.74 +0.82 120,442 204,684 +6,610 Hover/Click
Mar25 241129 42.21 42.79 41.60 42.07 +0.78 59,517 147,211 +4,943 Hover/Click
May25 241129 42.50 43.08 41.92 42.37 +0.74 22,774 77,580 +2,517 Hover/Click
Jul25 241129 42.67 43.25 42.15 42.60 +0.72 15,726 65,628 +662 Hover/Click
Aug25 241129 42.54 43.12 42.02 42.48 +0.68 4,264 11,702 +215 Hover/Click
Sep25 241129 42.41 42.94 41.84 42.28 +0.63 3,183 10,321 +181 Hover/Click
Oct25 241129 42.20 42.73 41.61 42.05 +0.59 1,154 6,448 +37 Hover/Click
Dec25 241129 42.20 42.75 41.63 42.09 +0.58 3,236 25,242 -92 Hover/Click
Jan26 241129 42.32 42.81 41.70 42.14 +0.57 75 1,159 +27 Hover/Click
Total Volume and Open Interest 248,719 555,207 +2,874  
Canola(WCE) Weekly Monthly
Jan25 241129 571.3 585.1 568.7 574.1 +2.8 12,221 137,552 +160 Hover/Click
Mar25 241129 584.6 598.0 581.7 585.9 +1.4 7,512 72,795 +1,175 Hover/Click
May25 241129 596.8 608.1 592.4 596.2 +0.2 3,187 30,390 -87 Hover/Click
Jul25 241129 601.1 610.3 596.1 599.6 -0.3 1,321 26,811 +85 Hover/Click
Nov25 241129 576.5 583.2 573.6 576.8 +2.5 136 20,957 +15 Hover/Click
Jan26 241129 585.7 588.2 581.6 581.6 +2.7 54 428 +28 Hover/Click
Total Volume and Open Interest 24,431 288,991 +1,376  
Corn(CBOT) Weekly Monthly
Dec24 241129 416.00 423.50 415.00 423.00 +7.25 145,009 17,675 -71,747 Hover/Click
Mar25 241129 428.00 433.75 427.25 433.00 +5.00 264,979 788,889 +36,840 Hover/Click
May25 241129 434.50 440.50 434.50 439.75 +4.50 43,501 226,701 +4,050 Hover/Click
Jul25 241129 438.50 442.75 437.25 442.25 +3.75 25,540 208,549 +3,102 Hover/Click
Sep25 241129 425.75 428.25 424.00 428.00 +2.25 5,516 95,915 +128 Hover/Click
Dec25 241129 429.75 431.75 428.00 431.50 +1.75 9,678 165,323 +1,524 Hover/Click
Mar26 241129 441.00 443.00 440.00 442.75 +1.50 434 8,180 -16 Hover/Click
May26 241129 448.00 449.50 446.25 449.00 +1.50 52 866 +9 Hover/Click
Jul26 241129 450.00 453.00 450.00 452.75 +1.50 18 1,462 -1 Hover/Click
Sep26 241129 441.75 441.75 439.75 441.75 +1.25 5 402 +3 Hover/Click
Total Volume and Open Interest 494,908 1,519,840 -26,056  
Wheat(CBOT) Weekly Monthly
Dec24 241129 535.00 545.25 531.75 532.25 -5.50 18,864 1,176 -11,608 Hover/Click
Mar25 241129 547.00 553.25 543.00 548.00 -0.50 75,023 247,959 +7,127 Hover/Click
May25 241129 557.50 562.25 552.75 557.00 -1.25 16,890 67,297 +904 Hover/Click
Jul25 241129 565.00 568.75 560.50 563.75 -2.00 10,645 70,756 +722 Hover/Click
Sep25 241129 578.50 581.25 573.75 576.50 -2.50 2,898 13,166 +71 Hover/Click
Dec25 241129 595.00 598.25 590.75 593.00 -3.00 2,854 9,199 +264 Hover/Click
Total Volume and Open Interest 127,823 411,116 -2,279  
Wheat(KCBT) Weekly Monthly
Dec24 241129 525.00 527.50 520.75 520.75 -5.50 5,637 549 -3,669 Hover/Click
Mar25 241129 544.75 547.25 538.25 540.75 -3.75 37,454 159,450 +2,071 Hover/Click
May25 241129 552.25 554.25 546.00 548.50 -3.50 13,453 42,987 -339 Hover/Click
Jul25 241129 560.00 561.75 553.25 556.00 -3.50 7,619 35,017 +795 Hover/Click
Sep25 241129 571.25 574.75 566.25 569.00 -3.50 1,826 7,934 +159 Hover/Click
Dec25 241129 588.25 591.00 582.75 585.50 -3.50 566 2,677 +185 Hover/Click
Mar26 241129 598.75 603.00 597.25 598.75 -3.50 143 294 +61 Hover/Click
Total Volume and Open Interest 66,773 249,107 -693  
Wheat(MGE) Weekly Monthly
Dec24 241129 564.00 577.50 564.00 572.50 +8.00 3,919 345 -1,915 Hover/Click
Mar25 241129 590.75 595.50 588.00 591.75 +0.50 13,075 55,756 +2,411 Hover/Click
May25 241129 600.00 602.50 595.75 599.25 -0.25 2,305 10,663 +308 Hover/Click
Jul25 241129 608.25 611.00 605.25 607.75 unch 1,835 6,173 +160 Hover/Click
Sep25 241129 617.25 619.50 615.25 617.25 +0.25 333 2,842 +16 Hover/Click
Dec25 241129 634.75 634.75 630.75 633.25 +0.25 41 706 +32 Hover/Click
Total Volume and Open Interest 21,510 76,518 +1,010  
Oats(CBOT) Weekly Monthly
Dec24 241129 332.25 337.50 332.25 337.50 +3.25 195 83 -141 Hover/Click
Mar25 241129 357.00 361.25 355.25 358.00 unch 478 3,073 +67 Hover/Click
May25 241129 363.25 365.00 362.50 362.50 -0.25 19 209 +8 Hover/Click
Jul25 241129 362.00 362.00 362.00 362.00 unch 1 47 +1 Hover/Click
Total Volume and Open Interest 693 3,431 -65  
Rough Rice(CBOT) Weekly Monthly
Jan25 241129 15.17 15.25 15.15 15.22 +0.05 748 9,143 -186 Hover/Click
Mar25 241129 15.27 15.36 15.27 15.36 +0.10 235 1,429 +134 Hover/Click
May25 241129 15.52 15.52 15.52 15.52 +0.09 0 81 +0 Hover/Click
Jul25 241129 15.56 15.56 15.56 15.56 +0.09 0 5 +0 Hover/Click
Total Volume and Open Interest 983 10,694 -52  
Live Cattle(CME) Weekly Monthly
Dec24 241129 188.250 188.580 187.830 187.985 -0.015 12,462 39,335 -3,783 Hover/Click
Feb25 241129 188.800 189.150 188.435 188.630 +0.030 22,135 148,793 +785 Hover/Click
Apr25 241129 190.600 191.235 190.450 190.785 +0.350 9,919 78,565 +65 Hover/Click
Jun25 241129 186.300 187.000 186.200 186.700 +0.500 7,256 47,950 +740 Hover/Click
Aug25 241129 185.000 185.685 184.750 185.450 +0.665 2,460 22,429 +325 Hover/Click
Oct25 241129 186.630 187.350 186.400 187.130 +0.730 786 8,684 +95 Hover/Click
Total Volume and Open Interest 55,580 353,878 -1,603  
Feeder Cattle(CME) Weekly Monthly
Jan25 241129 258.630 260.200 258.185 259.480 +0.705 6,398 26,056 -61 Hover/Click
Mar25 241129 256.750 259.350 256.750 258.630 +1.330 3,894 12,061 -182 Hover/Click
Apr25 241129 258.550 260.350 258.300 259.630 +1.230 1,782 6,192 +363 Hover/Click
May25 241129 258.585 260.435 258.400 259.775 +1.225 1,576 6,066 +66 Hover/Click
Aug25 241129 262.550 264.275 262.550 263.585 +1.085 700 5,996 +178 Hover/Click
Sep25 241129 261.980 263.480 261.980 262.685 +1.035 129 710 +26 Hover/Click
Oct25 241129 261.750 262.525 261.500 262.025 +1.295 43 343 +11 Hover/Click
Total Volume and Open Interest 14,531 57,436 +403  
Lean Hogs(CME) Weekly Monthly
Dec24 241129 82.200 83.000 81.750 82.080 -0.320 12,129 48,734 -3,631 Hover/Click
Feb25 241129 87.530 88.330 86.150 86.330 -1.600 31,291 143,106 +2,713 Hover/Click
Apr25 241129 91.230 92.030 90.630 90.750 -0.880 13,286 77,368 +1,376 Hover/Click
May25 241129 93.830 94.580 93.750 93.850 -0.380 680 4,865 +206  
Jun25 241129 101.200 101.830 101.150 101.300 -0.080 9,784 35,806 -135 Hover/Click
Jul25 241129 101.100 101.680 101.050 101.350 unch 5,084 24,160 +335 Hover/Click
Aug25 241129 99.500 100.250 99.450 99.880 +0.100 3,917 15,818 +652 Hover/Click
Oct25 241129 81.850 82.400 81.800 82.230 +0.100 1,440 10,876 +397 Hover/Click
Total Volume and Open Interest 77,702 363,035 +1,941  
Class III Milk(CME) Weekly Monthly
Nov24 241129 19.86 19.86 19.86 19.86 unch 0 3,257 -78 Hover/Click
Dec24 241129 18.52 18.52 18.52 18.52 unch 0 5,131 -46 Hover/Click
Jan25 241129 18.25 18.25 18.25 18.25 unch 0 5,936 +358 Hover/Click
Feb25 241129 18.61 18.61 18.61 18.61 unch 0 2,380 +22 Hover/Click
Mar25 241129 18.84 18.84 18.84 18.84 unch 0 2,478 +97 Hover/Click
Apr25 241129 18.73 18.73 18.73 18.73 unch 0 1,372 +12 Hover/Click
May25 241129 18.68 18.68 18.68 18.68 unch 0 1,257 +0 Hover/Click
Jun25 241129 18.70 18.70 18.70 18.70 unch 0 1,088 +12 Hover/Click
Jul25 241129 18.70 18.70 18.70 18.70 unch 0 814 +1 Hover/Click
Aug25 241129 18.73 18.73 18.73 18.73 unch 0 687 +2 Hover/Click
Sep25 241129 18.73 18.73 18.73 18.73 unch 0 641 +2 Hover/Click
Oct25 241129 18.76 18.76 18.76 18.76 unch 0 626 +1 Hover/Click
Nov25 241129 18.66 18.66 18.66 18.66 unch 0 626 +1 Hover/Click
Total Volume and Open Interest 0 26,862 +385  
Cocoa(ICE) Weekly Monthly
Dec24 241129 9220 9220 9220 9220 +376 4 21 -2 Hover/Click
Mar25 241129 9180 9520 9155 9425 +357 9,572 60,036 -1,505 Hover/Click
May25 241129 8800 9118 8773 9030 +355 2,848 33,635 -280 Hover/Click
Jul25 241129 8364 8678 8350 8608 +357 1,797 16,231 +39 Hover/Click
Sep25 241129 7876 8178 7868 8124 +353 1,619 8,365 +186 Hover/Click
Dec25 241129 7163 7460 7156 7417 +321 1,873 9,259 +136 Hover/Click
Mar26 241129 6679 6891 6679 6860 +299 128 1,125 +41 Hover/Click
Total Volume and Open Interest 17,856 128,826 -1,357  
Coffee "C"(ICE) Weekly Monthly
Dec24 241129 334.50 335.00 321.65 321.65 -4.50 21 1,759 -93 Hover/Click
Mar25 241129 326.30 335.45 316.80 318.05 -5.00 16,620 106,740 -2,317 Hover/Click
May25 241129 323.35 332.50 314.55 315.50 -5.20 8,015 46,051 +328 Hover/Click
Jul25 241129 318.70 327.10 309.85 310.85 -4.85 6,310 22,360 +700 Hover/Click
Sep25 241129 313.75 321.15 304.50 305.80 -4.40 2,884 11,005 -389 Hover/Click
Dec25 241129 305.00 312.60 296.15 297.95 -4.00 1,624 11,511 +228 Hover/Click
Total Volume and Open Interest 36,386 202,811 -1,518  
Orange Juice(ICE) Weekly Monthly
Jan25 241129 508.05 520.70 499.35 500.75 -13.00 925 8,067 -15 Hover/Click
Mar25 241129 486.15 492.00 475.00 479.60 -6.95 270 2,218 +25 Hover/Click
May25 241129 470.75 475.65 461.35 465.75 -5.20 81 541 +11 Hover/Click
Jul25 241129 457.00 457.00 453.90 453.90 -6.05 26 67 -4 Hover/Click
Sep25 241129 448.75 448.75 448.75 448.75 -6.15 32 33 +1 Hover/Click
Nov25 241129 440.00 440.00 440.00 440.00 -6.15       Hover/Click
Total Volume and Open Interest 1,334 10,927 +18  
Sugar #11(ICE) Weekly Monthly
Mar25 241129 21.65 21.69 21.01 21.08 -0.61 48,048 336,002 -4,506 Hover/Click
May25 241129 20.36 20.37 19.71 19.83 -0.53 19,207 191,582 +753 Hover/Click
Jul25 241129 19.65 19.65 18.99 19.13 -0.52 13,723 142,569 +580 Hover/Click
Oct25 241129 19.45 19.47 18.82 18.96 -0.51 8,930 79,797 +2,128 Hover/Click
Mar26 241129 19.49 19.56 18.93 19.06 -0.50 7,697 47,558 +694 Hover/Click
May26 241129 18.45 18.53 17.89 18.01 -0.50 5,603 29,956 +667 Hover/Click
Jul26 241129 17.98 17.99 17.34 17.44 -0.53 3,529 19,238 +166 Hover/Click
Oct26 241129 17.84 17.87 17.23 17.31 -0.53 2,239 14,873 +288 Hover/Click
Mar27 241129 18.04 18.04 17.49 17.55 -0.49 586 7,864 +271 Hover/Click
Total Volume and Open Interest 109,832 878,475 +1,340  
London Cocoa(LCE) Weekly Monthly
Dec24 241129 7865 8000 7753 7933 +92 2,275 23,704 -986 Hover/Click
Mar25 241129 7610 7772 7512 7708 +96 6,269 68,428 +569 Hover/Click
May25 241129 7144 7288 7050 7236 +110 2,906 28,912 +85 Hover/Click
Jul25 241129 6683 6842 6599 6796 +120 971 21,438 -3 Hover/Click
Sep25 241129 6162 6332 6090 6287 +132 1,149 13,178 +0 Hover/Click
Dec25 241129 5478 5639 5411 5612 +132 465 17,544 -11 Hover/Click
Mar26 241129 5068 5252 5068 5241 +127 30 2,016 -4 Hover/Click
Total Volume and Open Interest 14,065 175,959 -350  
London Sugar(LCE) Weekly Monthly
Mar25 241129 556.80 558.20 545.40 547.70 -8.40 3,536 60,503 +48 Hover/Click
May25 241129 553.70 554.90 543.60 545.40 -7.90 1,716 24,498 +100 Hover/Click
Aug25 241129 542.40 543.50 532.40 534.80 -6.70 450 11,974 -33 Hover/Click
Oct25 241129 531.20 531.40 521.80 524.30 -5.40 202 5,516 +89 Hover/Click
Dec25 241129 528.50 529.00 519.00 520.80 -5.40 13 2,097 +5 Hover/Click
Total Volume and Open Interest 5,917 108,101 +209  
Cotton(ICE) Weekly Monthly
Dec24 241129 73.63 73.65 73.35 73.35 -0.22 781 254 +0 Hover/Click
Mar25 241129 71.75 72.15 71.20 71.93 +0.18 21,388 132,904 -274 Hover/Click
May25 241129 72.88 73.23 72.33 72.98 +0.14 5,748 39,819 -117 Hover/Click
Jul25 241129 73.82 74.17 73.34 73.93 +0.10 2,785 30,540 +173 Hover/Click
Oct25 241129 73.01 73.01 73.01 73.01 +0.13 10 23 -1 Hover/Click
Dec25 241129 72.32 72.71 71.98 72.58 +0.19 1,186 27,023 +376 Hover/Click
Total Volume and Open Interest 31,924 231,879 +156  
Crude Oil(NYM) Weekly Monthly
Jan25 241129 68.77 69.69 67.87 68.00 -0.72 227,215 327,327 -1,726 Hover/Click
Feb25 241129 68.39 69.32 67.59 67.72 -0.63 87,853 160,357 +62 Hover/Click
Mar25 241129 68.13 69.01 67.38 67.48 -0.59 70,264 166,964 +591 Hover/Click
Apr25 241129 67.94 68.79 67.21 67.31 -0.56 30,124 88,749 -658 Hover/Click
May25 241129 67.78 68.60 67.07 67.17 -0.54 20,056 69,804 -844 Hover/Click
Jun25 241129 67.57 68.42 66.93 67.03 -0.51 45,872 150,821 -3,139 Hover/Click
Jul25 241129 67.34 68.20 66.79 66.87 -0.47 7,549 67,249 +413 Hover/Click
Aug25 241129 67.25 67.98 66.62 66.70 -0.46 3,859 36,767 +695 Hover/Click
Sep25 241129 67.04 67.77 66.42 66.50 -0.46 16,127 74,012 +2,512 Hover/Click
Oct25 241129 66.42 67.51 66.27 66.30 -0.46 1,818 39,767 +246 Hover/Click
Nov25 241129 66.59 67.22 66.12 66.12 -0.45 1,175 33,230 -103 Hover/Click
Dec25 241129 66.46 67.15 65.86 65.95 -0.46 33,691 153,629 -1,411 Hover/Click
Jan26 241129 66.57 66.57 65.76 65.76 -0.46 499 29,192 +261 Hover/Click
Feb26 241129 66.42 66.42 65.57 65.57 -0.47 39 18,066 -15 Hover/Click
Mar26 241129 65.41 66.31 65.41 65.41 -0.47 1,216 22,151 -52 Hover/Click
Apr26 241129 66.06 66.06 65.26 65.26 -0.47 14 10,098 +1 Hover/Click
Total Volume and Open Interest 570,325 1,738,993 -1,668  
e-miNY Crude Oil(NYM)
Jan25 241129 68.725 69.700 67.875 68.000 -0.725 4,613 1,397 +61  
Feb25 241129 68.400 69.300 67.650 67.725 -0.625 553 300 -7  
Mar25 241129 68.575 68.975 67.475 67.475 -0.600 23 185 +5  
Apr25 241129 67.650 68.750 67.300 67.300 -0.575 35 12 +1  
May25 241129 67.500 68.500 67.175 67.175 -0.525 18 15 -3  
Jun25 241129 67.600 67.800 67.025 67.025 -0.525 5 23 +2  
Jul25 241129 67.800 67.800 66.875 66.875 -0.475 0 2 +0  
Aug25 241129 66.700 66.700 66.700 66.700 -0.450 0 6 +0  
Sep25 241129 66.750 67.525 66.500 66.500 -0.450 15 8 -1  
Oct25 241129 66.300 66.300 66.300 66.300 -0.450 0 1 +0  
Total Volume and Open Interest 5,265 2,021 +58  
NY Harbor ULSD(NYM) Weekly Monthly
Dec24 241129 220.23 223.63 218.53 219.30 -1.06 19,804 3,295 -11,290 Hover/Click
Jan25 241129 221.04 224.96 218.98 219.24 -1.90 78,908 128,713 +6,842 Hover/Click
Feb25 241129 220.81 224.61 218.78 219.02 -1.90 36,477 71,245 +2,006 Hover/Click
Mar25 241129 219.53 223.22 217.64 217.86 -1.82 19,427 54,711 +2,562 Hover/Click
Apr25 241129 217.88 221.43 216.11 216.30 -1.71 8,998 24,187 +437 Hover/Click
May25 241129 216.70 220.16 215.09 215.26 -1.61 4,703 15,121 +195 Hover/Click
Jun25 241129 215.90 219.25 214.39 214.55 -1.55 11,007 39,655 +1,186 Hover/Click
Jul25 241129 216.42 219.55 214.78 214.96 -1.57 1,707 7,601 +110 Hover/Click
Aug25 241129 216.81 220.07 215.40 215.60 -1.58 1,197 6,253 +45 Hover/Click
Sep25 241129 218.97 220.64 216.50 216.50 -1.57 788 8,398 -168 Hover/Click
Oct25 241129 220.11 220.92 217.42 217.42 -1.55 431 2,954 +15 Hover/Click
Nov25 241129 220.52 221.32 217.90 218.01 -1.52 210 4,003 -33 Hover/Click
Dec25 241129 219.66 222.45 218.21 218.36 -1.51 2,071 16,949 -119 Hover/Click
Jan26 241129 218.91 220.84 218.91 218.91 -1.50 147 3,041 +24 Hover/Click
Total Volume and Open Interest 186,220 396,810 +1,957  
RBOB Gasoline(NYM) Weekly Monthly
Dec24 241129 198.91 200.00 193.03 194.37 -2.97 28,690 4,629 -11,685 Hover/Click
Jan25 241129 193.31 195.60 189.59 189.88 -2.96 85,403 131,333 -1,941 Hover/Click
Feb25 241129 193.81 196.24 190.38 190.68 -2.83 32,110 48,992 -548 Hover/Click
Mar25 241129 195.66 198.05 192.45 192.72 -2.70 17,197 42,300 +414 Hover/Click
Apr25 241129 214.20 216.52 211.60 211.87 -2.19 7,831 23,706 +689 Hover/Click
May25 241129 214.65 216.84 211.98 212.24 -2.12 4,854 23,409 +589 Hover/Click
Jun25 241129 213.70 215.81 211.04 211.30 -1.99 6,517 27,336 +486 Hover/Click
Jul25 241129 211.23 213.87 209.31 209.51 -1.90 2,298 11,869 +77 Hover/Click
Aug25 241129 210.35 211.23 206.99 207.01 -1.86 2,004 6,773 +383 Hover/Click
Sep25 241129 207.05 207.86 203.70 203.70 -1.91 1,691 7,168 +560 Hover/Click
Total Volume and Open Interest 191,856 343,756 -10,105  
e-miNY RBOB Gasoline(NYM)
Jan25 241129 189.88 189.88 189.88 189.88 -2.96 1 3 +1  
Feb25 241129 190.68 190.68 190.68 190.68 -2.83        
Mar25 241129 192.72 192.72 192.72 192.72 -2.70        
Apr25 241129 211.87 211.87 211.87 211.87 -2.19        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Jan25 241129 3.195 3.384 3.175 3.363 +0.159 214,291 304,976 -6,029 Hover/Click
Feb25 241129 3.060 3.226 3.038 3.204 +0.135 76,477 141,575 +303 Hover/Click
Mar25 241129 2.834 2.968 2.814 2.943 +0.100 82,461 266,937 +3,270 Hover/Click
Apr25 241129 2.819 2.927 2.796 2.907 +0.080 56,056 113,897 -993 Hover/Click
May25 241129 2.922 3.022 2.901 3.005 +0.077 26,938 101,282 +3,127 Hover/Click
Jun25 241129 3.064 3.175 3.061 3.158 +0.070 10,199 51,343 +882 Hover/Click
Jul25 241129 3.234 3.339 3.232 3.319 +0.066 10,286 49,300 -60 Hover/Click
Aug25 241129 3.280 3.384 3.277 3.365 +0.070 5,499 28,963 -122 Hover/Click
Sep25 241129 3.269 3.369 3.264 3.349 +0.069 7,310 29,230 -124 Hover/Click
Oct25 241129 3.362 3.455 3.351 3.433 +0.067 29,038 99,898 -1,990 Hover/Click
Nov25 241129 3.630 3.727 3.629 3.707 +0.065 4,017 32,084 +142 Hover/Click
Dec25 241129 4.074 4.171 4.073 4.144 +0.055 5,270 37,040 +589 Hover/Click
Jan26 241129 4.350 4.435 4.339 4.411 +0.058 14,681 95,795 +1,172 Hover/Click
Feb26 241129 4.178 4.210 4.126 4.187 +0.051 2,615 18,064 +541 Hover/Click
Mar26 241129 3.664 3.731 3.650 3.707 +0.050 4,618 39,516 +763 Hover/Click
Apr26 241129 3.349 3.391 3.314 3.366 +0.042 4,468 50,042 +400 Hover/Click
Total Volume and Open Interest 564,705 1,641,805 +2,152  
Brent Crude Oil(ICE) Weekly Monthly
Jan25 241129 73.11 73.47 72.56 72.94 -0.34 49,822 84,270 -32,246 Hover/Click
Feb25 241129 72.46 73.34 71.75 71.84 -0.94 165,485 523,138 +11,778 Hover/Click
Mar25 241129 72.07 72.94 71.41 71.50 -0.91 75,299 326,902 +1,760 Hover/Click
Apr25 241129 71.81 72.65 71.16 71.26 -0.89 29,568 118,718 -877 Hover/Click
May25 241129 71.63 72.44 71.00 71.08 -0.88 15,151 110,354 -922 Hover/Click
Jun25 241129 71.60 72.25 70.84 70.93 -0.87 28,669 212,987 +881 Hover/Click
Jul25 241129 71.31 72.06 70.70 70.77 -0.86 6,698 73,681 -147 Hover/Click
Aug25 241129 71.13 71.86 70.57 70.60 -0.85 5,929 55,994 +763 Hover/Click
Sep25 241129 70.94 71.65 70.35 70.42 -0.84 10,491 91,268 +1,233 Hover/Click
Oct25 241129 71.04 71.45 70.22 70.25 -0.82 3,938 52,735 +146 Hover/Click
Nov25 241129 70.87 71.26 70.02 70.09 -0.81 3,138 45,148 -92 Hover/Click
Dec25 241129 70.46 71.12 69.86 69.95 -0.81 16,770 208,441 -614 Hover/Click
Jan26 241129 69.78 69.78 69.78 69.78 -0.81 585 31,317 -101 Hover/Click
Feb26 241129 69.63 69.63 69.63 69.63 -0.80 594 29,489 +304 Hover/Click
Total Volume and Open Interest 419,626 2,377,725 -17,806  
Gas Oil(ICE) Weekly Monthly
Dec24 241129 672.00 680.75 665.00 677.00 +7.75 34,204 133,942 -5,841 Hover/Click
Jan25 241129 666.75 675.00 659.50 671.75 +7.50 57,578 166,439 +2,763 Hover/Click
Feb25 241129 665.00 673.00 658.00 670.25 +7.75 29,730 98,952 +212 Hover/Click
Mar25 241129 663.50 671.75 656.75 669.00 +7.25 20,243 96,967 +492 Hover/Click
Apr25 241129 661.50 669.00 654.75 666.50 +7.00 5,837 47,058 -535 Hover/Click
May25 241129 659.25 666.50 652.50 664.00 +6.50 2,779 44,879 -159 Hover/Click
Jun25 241129 658.00 665.00 651.25 662.50 +6.50 9,509 69,046 -118 Hover/Click
Jul25 241129 658.00 664.50 651.25 662.25 +6.25 1,749 26,558 +532 Hover/Click
Aug25 241129 659.50 664.25 651.50 662.25 +6.00 804 25,155 +208 Hover/Click
Sep25 241129 658.50 664.50 652.00 662.50 +6.00 1,533 29,713 -174 Hover/Click
Total Volume and Open Interest 176,125 882,214 -2,979  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241129 68.77 69.70 67.89 68.00 -1.10 15,806 82,265 +1,251 Hover/Click
Feb25 241129 68.46 69.34 67.62 67.72 -1.05 37,177 68,352 -394 Hover/Click
Mar25 241129 68.41 69.04 67.45 67.48 -1.01 14,077 67,688 +709 Hover/Click
Apr25 241129 68.21 68.81 67.31 67.31 -0.99 10,455 30,921 -281 Hover/Click
May25 241129 68.06 68.63 67.17 67.17 -0.98 6,207 31,738 -178 Hover/Click
Jun25 241129 67.97 68.38 67.03 67.03 -0.97 6,527 81,381 -276 Hover/Click
Jul25 241129 67.85 68.10 66.87 66.87 -0.95 580 22,904 +1 Hover/Click
Aug25 241129 67.89 67.89 66.70 66.70 -0.93 267 22,885 +10 Hover/Click
Sep25 241129 67.59 67.67 66.50 66.50 -0.93 963 40,408 +119 Hover/Click
Oct25 241129 67.45 67.45 66.30 66.30 -0.93 71 18,679 -14 Hover/Click
Nov25 241129 66.12 66.12 66.12 66.12 -0.92 31 17,896 -7 Hover/Click
Dec25 241129 66.58 67.06 65.95 65.95 -0.92 2,720 90,110 +102 Hover/Click
Jan26 241129 65.76 65.76 65.76 65.76 -0.91 0 4,406 +0 Hover/Click
Feb26 241129 65.57 65.57 65.57 65.57 -0.92 47 2,412 -46 Hover/Click
Mar26 241129 65.41 65.41 65.41 65.41 -0.91 85 3,215 +0 Hover/Click
Apr26 241129 65.26 65.26 65.26 65.26 -0.91 42 1,350 +42 Hover/Click
Total Volume and Open Interest 96,299 706,890 +1,045  
US Dollar Index(ICE) Weekly Monthly
Dec24 241129 105.995 106.120 105.595 105.827 -0.220 6,934 36,735 +190 Hover/Click
Mar25 241129 105.615 105.760 105.305 105.473 -0.230 51 1,034 +14 Hover/Click
Jun25 241129 105.113 105.113 105.113 105.113 -0.230 0 9 +0 Hover/Click
Total Volume and Open Interest 6,985 37,788 +204  
Australian Dollar(CME) Weekly Monthly
Dec24 241129 64.98 65.29 64.78 65.23 +0.26 77,452 183,964 +1,329 Hover/Click
Mar25 241129 65.06 65.31 64.82 65.25 +0.25 655 2,375 +136 Hover/Click
Jun25 241129 64.99 65.25 64.99 65.25 +0.25 1 415 +1 Hover/Click
Total Volume and Open Interest 78,177 187,046 +1,513  
British Pound(CME) Weekly Monthly
Dec24 241129 126.81 127.50 126.45 127.24 +0.52 112,670 231,982 +1,523 Hover/Click
Mar25 241129 126.69 127.45 126.43 127.21 +0.52 598 7,940 +5 Hover/Click
Jun25 241129 127.18 127.18 127.18 127.18 +0.52 1 207 +0 Hover/Click
Total Volume and Open Interest 113,453 240,739 +1,677  
Canadian Dollar(CME) Weekly Monthly
Dec24 241129 71.33 71.56 71.23 71.47 +0.16 86,889 308,682 +713 Hover/Click
Mar25 241129 71.59 71.80 71.49 71.72 +0.17 2,999 10,924 +620 Hover/Click
Jun25 241129 71.86 72.00 71.86 71.97 +0.18 643 3,038 -340 Hover/Click
Sep25 241129 72.05 72.21 72.05 72.21 +0.19 218 378 -122 Hover/Click
Total Volume and Open Interest 90,801 323,282 +862  
Japanese Yen(CME) Weekly Monthly
Dec24 241129 66.34 67.03 65.94 66.97 +0.59 235,566 243,279 -3,578 Hover/Click
Mar25 241129 67.12 67.79 66.69 67.72 +0.59 4,110 5,588 +548 Hover/Click
Jun25 241129 67.55 68.40 67.47 68.40 +0.59 12 1,122 +1 Hover/Click
Total Volume and Open Interest 240,064 250,589 -2,977  
Swiss Franc(CME) Weekly Monthly
Dec24 241129 113.63 113.88 113.22 113.69 +0.06 29,612 85,397 -621 Hover/Click
Mar25 241129 114.62 115.06 114.40 114.88 +0.07 257 387 +9 Hover/Click
Jun25 241129 115.95 116.20 115.63 116.08 +0.08 0 98 +0 Hover/Click
Total Volume and Open Interest 29,869 85,888 -612  
EuroFX(CME) Weekly Monthly
Dec24 241129 105.74 106.03 105.35 105.74 +0.03 266,738 636,739 -463 Hover/Click
Mar25 241129 106.23 106.51 105.82 106.21 +0.03 7,295 18,470 +944 Hover/Click
Jun25 241129 106.45 106.92 106.45 106.79 +0.05 26 2,374 +11 Hover/Click
Total Volume and Open Interest 276,130 666,342 +789  
Mexican Peso(CME) Weekly Monthly
Dec24 241129 483.75 493.25 483.50 491.25 +8.00 57,237 139,554 +144 Hover/Click
Mar25 241129 477.75 486.25 477.75 484.38 +8.13 1,328 3,284 +314 Hover/Click
Total Volume and Open Interest 58,565 142,858 +458  
Brazilian Real(CME) Weekly Monthly
Dec24 241129 168.10 168.25 163.70 165.20 -3.70 47,985 36,915 -4,805 Hover/Click
Jan25 241129 167.40 167.50 163.00 166.15 -2.10 24,694 54,975 +6,514  
Feb25 241129 165.20 166.50 159.15 165.45 -2.30 7 76 +7  
Mar25 241129 164.70 164.70 164.25 164.70 -2.15       Hover/Click
Total Volume and Open Interest 72,686 91,966 +1,716  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241129 118~170 119~120 118~080 119~090 +0~210 259,383 46,790 -162,039 Hover/Click
Mar25 241129 118~190 119~210 118~130 119~160 +0~220 590,790 1,791,297 +141,462 Hover/Click
Jun25 241129 119~230 119~250 118~250 119~230 +0~220 6 329 +3 Hover/Click
Total Volume and Open Interest 850,179 1,838,416 -20,574  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241129 110~185 111~020 110~180 111~005 +0~090 571,957 101,798 -217,278 Hover/Click
Mar25 241129 110~250 111~080 110~230 111~060 +0~090 1,978,268 4,535,155 -21,004 Hover/Click
Jun25 241129 111~030 111~155 111~020 111~115 +0~090 28 87 +15 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241129 107~042 107~140 107~034 107~126 +0~054 499,127 110,497 -239,491 Hover/Click
Mar25 241129 107~112 107~204 107~102 107~192 +0~044 1,395,528 6,085,688 +96,002 Hover/Click
Jun25 241129 107~226 107~226 107~226 107~226 +0~060       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241129 102~240 102~272 102~232 102~270 +0~024 408,916 51,810 -207,560 Hover/Click
Mar25 241129 102~302 103~021 102~296 103~016 +0~022 943,065 4,225,046 +137,341 Hover/Click
Jun25 241129 103~076 103~076 103~076 103~076 +0~022 0 1 +0 Hover/Click
Total Volume and Open Interest 1,351,981 4,276,857 -70,219  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241129 95.390 95.395 95.385 95.390 +0.005 33,260 331,355 +731  
Mar25 241129 95.660 95.665 95.645 95.655 +0.005 36,742 328,260 +3,457  
Jun25 241129 95.875 95.885 95.860 95.875 +0.015 38,060 296,808 +3,757  
Sep25 241129 96.015 96.030 95.995 96.015 +0.020 32,061 261,456 +1,356  
Dec25 241129 96.085 96.125 96.075 96.110 +0.030 41,397 373,192 +2,686  
Mar26 241129 96.135 96.185 96.120 96.165 +0.045 27,871 168,025 +1,347  
Jun26 241129 96.160 96.230 96.155 96.205 +0.055 25,809 140,015 -392  
Sep26 241129 96.195 96.270 96.190 96.240 +0.055 20,260 99,953 -2,272  
Dec26 241129 96.235 96.310 96.230 96.280 +0.055 20,808 106,448 +924  
Mar27 241129 96.280 96.345 96.275 96.310 +0.050 16,841 69,240 +957  
Jun27 241129 96.310 96.375 96.295 96.340 +0.050 15,277 57,596 +687  
Sep27 241129 96.340 96.395 96.330 96.360 +0.045 10,789 60,165 +488  
Dec27 241129 96.340 96.410 96.340 96.375 +0.045 11,254 55,081 +1,944  
Mar28 241129 96.370 96.420 96.365 96.385 +0.040 9,617 28,940 +143  
Jun28 241129 96.375 96.425 96.375 96.390 +0.040 5,678 22,051 -1,326  
Sep28 241129 96.380 96.430 96.375 96.390 +0.035 3,019 12,850 +458  
Dec28 241129 96.385 96.425 96.370 96.380 +0.030 1,599 7,411 +121  
Mar29 241129 96.365 96.415 96.365 96.370 +0.025 938 8,465 +40  
Total Volume and Open Interest 429,215 2,876,310 +81,036  
Ultra T-Bond(CBOT)
Dec24 241129 125~29 127~10 125~23 127~05 +0~30 116,919 45,178 -75,975  
Mar25 241129 126~01 127~12 125~23 127~06 +0~30 326,302 1,734,759 -67,272  
Jun25 241129 128~12 128~12 128~12 128~12 +0~30        
Total Volume and Open Interest 443,221 1,779,937 -143,247  
Ultra 10-Yr T-Note(CBOT)
Dec24 241129 113~260 114~155 113~240 114~145 +0~140 215,566 39,810 -135,941  
Mar25 241129 114~055 114~275 114~025 114~255 +0~145 602,058 2,124,551 +21,494  
Jun25 241129 115~045 115~045 115~045 115~045 +0~145        
Total Volume and Open Interest 817,624 2,164,361 -114,447  
30 Day Federal Funds(CBOT)
Nov24 241129 95.360 95.363 95.360 95.360 -0.003 5,059 497,112 +2,900  
Dec24 241129 95.490 95.495 95.480 95.490 unch 51,392 318,102 -22,885  
Jan25 241129 95.585 95.595 95.580 95.590 unch 198,870 481,917 +19,622  
Feb25 241129 95.635 95.650 95.635 95.650 +0.010 163,801 264,091 +35,808  
Mar25 241129 95.685 95.705 95.680 95.700 +0.010 39,510 109,132 +6,497  
Apr25 241129 95.765 95.800 95.765 95.790 +0.015 37,511 118,706 -822  
Total Volume and Open Interest 565,897 2,004,817 +40,540  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241129 143.06 143.17 142.87 143.16 +0.12 768 8,398 -309 Hover/Click
Mar25 241129 142.38 142.51 142.38 142.51 +0.09 250 275 +246 Hover/Click
Jun25 241129 141.95 141.95 141.95 141.95 +0.09       Hover/Click
Total Volume and Open Interest 1,018 8,673 -63  
Euro-Buxl(EUREX)
Dec24 241129 139.22 140.24 139.02 139.80 +0.62 85,527 245,844 -19,702  
Mar25 241129 139.02 140.16 139.02 139.76 +0.62 11,426 58,997 +5,331  
Jun25 241129 139.70 139.70 139.70 139.70 +0.96        
Total Volume and Open Interest 96,953 304,841 -14,371  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241129 134.37 134.94 134.34 134.78 +0.41 812,083 1,504,342 -177,798 Hover/Click
Mar25 241129 135.98 136.58 135.93 136.41 +0.44 109,667 232,306 +41,043 Hover/Click
Jun25 241129 136.09 136.09 136.09 136.09 +0.47 4 4 +4 Hover/Click
Total Volume and Open Interest 921,754 1,736,652 -136,751  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241129 119.57 119.94 119.55 119.85 +0.27 567,533 1,343,001 -157,649 Hover/Click
Mar25 241129 118.86 119.23 118.84 119.14 +0.27 86,425 278,733 +2,842 Hover/Click
Jun25 241129 121.25 121.25 121.25 121.25 +0.25       Hover/Click
Total Volume and Open Interest 653,958 1,621,734 -154,807  
Euro-Schatz(EUREX)
Dec24 241129 106.94 107.09 106.93 107.07 +0.10 646,579 2,576,370 -100,497  
Mar25 241129 107.22 107.38 107.21 107.36 +0.12 193,781 335,592 +99,488  
Jun25 241129 108.21 108.21 108.21 108.21 +0.08        
Total Volume and Open Interest 840,360 2,911,962 -1,009  
3-Mth Euribor(EUREX)
Dec24 241129 97.185 97.205 97.170 97.200 +0.015 19,641 28,720 +2,076  
Mar25 241129 97.785 97.815 97.770 97.815 +0.025 14,138 17,871 +857  
Jun25 241129 98.050 98.120 98.050 98.120 +0.070 33,574 17,188 +267  
Total Volume and Open Interest 135,362 141,718 +1,728  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241129 95~32 96~04 95~26 95~27 +0~08 2,701 1,597 -21,195 Hover/Click
Mar25 241129 95~29 96~08 95~25 95~28 +0~07 129,621 862,778 -1,238 Hover/Click
Total Volume and Open Interest 132,322 864,375 -22,433  
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 241129 97.185 97.210 97.165 97.195 +0.015 252,144 686,859 +7,274  
Mar25 241129 97.790 97.830 97.765 97.810 +0.020 195,989 635,789 -9,582  
Jun25 241129 98.050 98.135 98.035 98.115 +0.065 140,111 621,144 +4,008  
Total Volume and Open Interest 1,480,847 4,991,924 -11,444  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241129 95.60 95.60 95.58 95.59 -0.01 27,850 260,394 -14,170  
Mar25 241129 95.74 95.74 95.70 95.72 -0.02 34,769 314,048 -1,881  
Jun25 241129 95.94 95.94 95.88 95.92 -0.02 34,927 212,272 +10  
Sep25 241129 96.07 96.07 96.02 96.06 -0.01 15,788 203,862 +479  
Dec25 241129 96.17 96.17 96.12 96.16 -0.01 15,172 185,406 -2,915  
Mar26 241129 96.24 96.24 96.19 96.22 -0.02 18,197 146,085 -2,364  
Jun26 241129 96.26 96.26 96.22 96.26 unch 14,218 87,235 -2,838  
Sep26 241129 96.27 96.28 96.23 96.28 +0.01 3,751 49,057 -343  
Dec26 241129 96.26 96.27 96.21 96.27 +0.02 525 10,622 +434  
Mar27 241129 96.23 96.25 96.23 96.25 +0.03 0 2,761 -1  
Total Volume and Open Interest 165,232 1,473,170 -23,589  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241129 95.63 95.65 95.60 95.65 +0.02 158,392 1,105,598 +4,357  
Mar25 241129 95.64 95.64 95.64 95.64 +0.02 242 649 +138  
Total Volume and Open Interest 158,634 1,106,247 +4,495  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241129 96.08 96.09 96.04 96.09 unch 193,353 890,110 -14,063  
Mar25 241129 96.11 96.11 96.11 96.11 unch 163 253 +163  
Total Volume and Open Interest 193,516 890,363 -13,900  
Gold(CMX) Weekly Monthly
Dec24 241129 2636.4 2664.3 2620.7 2657.0 +17.1 61,653 17,739 -17,876 Hover/Click
Feb25 241129 2660.6 2690.5 2644.1 2681.0 +16.2 169,463 354,152 +12,762 Hover/Click
Apr25 241129 2681.6 2710.8 2665.3 2701.9 +16.3 4,775 45,546 +191 Hover/Click
Jun25 241129 2703.0 2731.5 2687.2 2723.5 +16.3 1,884 30,798 +548 Hover/Click
Aug25 241129 2723.0 2751.5 2707.8 2743.4 +16.3 339 7,655 +25 Hover/Click
Oct25 241129 2727.0 2768.3 2727.0 2762.6 +16.1 50 1,255 +3 Hover/Click
Dec25 241129 2762.5 2788.7 2753.7 2781.5 +15.7 75 8,537 -1 Hover/Click
Feb26 241129 2801.2 2801.2 2801.2 2801.2 +16.1 0 145 +0 Hover/Click
Apr26 241129 2819.3 2819.3 2819.3 2819.3 +16.6 0 33 +0 Hover/Click
Jun26 241129 2838.4 2838.4 2838.4 2838.4 +17.2 16 216 +10 Hover/Click
Aug26 241129 2858.9 2858.9 2858.9 2858.9 +21.5 13 13 +13 Hover/Click
Oct26 241129 2873.9 2873.9 2873.9 2873.9 +17.1       Hover/Click
Total Volume and Open Interest 240,544 468,283    
Silver(CMX) Weekly Monthly
Dec24 241129 3013.5 3095.0 2965.5 3068.5 +57.4 19,729 8,091 -4,387 Hover/Click
Mar25 241129 3056.0 3137.5 3009.5 3110.8 +55.2 58,510 110,544 +7,077 Hover/Click
May25 241129 3080.5 3161.0 3036.5 3136.9 +55.2 1,881 8,846 +93 Hover/Click
Jul25 241129 3090.0 3181.5 3068.5 3163.3 +55.0 825 5,030 +38 Hover/Click
Sep25 241129 3146.5 3208.5 3097.5 3190.2 +54.8 303 1,162 +16 Hover/Click
Dec25 241129 3176.5 3250.0 3176.5 3229.7 +54.7 155 1,314 +67 Hover/Click
Mar26 241129 3268.1 3268.1 3268.1 3268.1 +54.4 4 13 +0 Hover/Click
Total Volume and Open Interest 83,455 137,648 +3,069  
Platinum(NYMEX) Weekly Monthly
Jan25 241129 932.2 956.9 930.1 954.1 +22.3 23,457 75,518 -627 Hover/Click
Apr25 241129 944.6 966.4 940.0 963.8 +22.1 2,166 15,920 +1,037 Hover/Click
Jul25 241129 948.5 973.2 948.2 971.5 +22.1 116 1,015 -13 Hover/Click
Oct25 241129 957.8 981.2 956.3 978.9 +22.1 56 177 +10 Hover/Click
Total Volume and Open Interest 25,848 92,753 +392  
Palladium(NYMEX) Weekly Monthly
Dec24 241129 993.00 995.00 970.50 990.20 +7.40 1,146 96 -725 Hover/Click
Mar25 241129 986.50 1003.50 971.50 995.50 +8.40 4,448 15,088 +734 Hover/Click
Jun25 241129 994.50 1011.00 980.00 1002.10 +8.00 162 227 +73 Hover/Click
Total Volume and Open Interest 5,798 15,467 +117  
Copper(CMX) Weekly Monthly
Dec24 241129 407.80 410.00 405.30 408.05 +1.35 11,425 5,854 -3,657 Hover/Click
Mar25 241129 414.00 416.70 411.95 414.00 +0.10 50,668 129,417 +5,375 Hover/Click
May25 241129 417.30 419.40 414.75 416.80 +0.15 7,630 32,650 +2,524 Hover/Click
Jul25 241129 418.00 421.45 418.00 419.15 +0.20 2,098 19,847 -274 Hover/Click
Sep25 241129 420.80 423.30 419.65 421.05 +0.20 893 4,107 +182 Hover/Click
Total Volume and Open Interest 77,014 209,259 +5,606  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241129 44846 45171 44820 45055 +227 98,544 85,962 +2,290 Hover/Click
Mar25 241129 45308 45635 45285 45520 +233 300 3,028 +100 Hover/Click
Jun25 241129 46005 46005 45897 45897 +227 0 88 +0 Hover/Click
Sep25 241129 46171 46171 46171 46171 +222       Hover/Click
Total Volume and Open Interest 98,844 89,078 +2,390  
Plywood(CBOT) Weekly Monthly
Mar25 241129 45313.0 45635.0 45285.0 45520.0 +233.0 1,351 1,423 +79 Hover/Click
Total Volume and Open Interest 93,687 26,440 -166  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241129 6015.00 6060.00 6014.75 6051.50 +36.50 1,157,171 2,143,308 -14,796 Hover/Click
Mar25 241129 6086.75 6127.00 6085.00 6119.00 +37.25 11,231 114,038 +3,311 Hover/Click
Jun25 241129 6152.00 6188.00 6144.75 6179.75 +37.75 88 2,335 +26 Hover/Click
Sep25 241129 6237.25 6237.25 6237.25 6237.25 +37.25 0 22 +0 Hover/Click
Total Volume and Open Interest 1,168,490 2,260,939 -11,459  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241129 20813.00 21017.50 20805.50 20993.50 +180.50 520,026 269,572 -113 Hover/Click
Mar25 241129 21061.00 21273.00 21060.00 21250.75 +183.00 1,748 6,024 +100 Hover/Click
Jun25 241129 21376.50 21469.75 21301.75 21463.75 +180.75 17 43 +0 Hover/Click
Total Volume and Open Interest 521,791 275,645 -13  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241129 100.90 124.70 98.70 101.00 +4.00 9,742 49,785 +889 Hover/Click
Mar25 241129 143.20 158.20 137.90 137.90 +2.90 25 25 +15 Hover/Click
Jun25 241129 148.60 148.60 148.60 148.60 +5.10       Hover/Click
Total Volume and Open Interest 9,767 49,810 +904  
Volatility Index(CBOE)
Nov24 241120 16.75 16.95 16.15 16.65 +0.23 73,876 40,989 -15,081  
Dec24 241129 15.05 15.15 14.80 14.85 -0.32 2,383 141,396 +628  
Jan25 241129 16.11 16.20 15.95 16.05 -0.21 2,271 69,878 +5,435  
Feb25 241129 16.66 16.70 16.55 16.60 -0.20 537 48,538 +482  
Total Volume and Open Interest 5,471 319,589 +8,263  
S & P 600(CME)
Dec24 241129 1536.80 1541.80 1536.80 1536.80 +3.10 0 715 +0  
Mar25 241129 1553.40 1553.40 1553.40 1553.40 +3.30        
Total Volume and Open Interest 0 715 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241129 2438.40 2460.50 2436.20 2444.60 +10.30 141,781 485,797 -322 Hover/Click
Mar25 241129 2469.20 2485.40 2465.40 2470.10 +9.80 718 9,353 +241 Hover/Click
Jun25 241129 2500.00 2501.70 2491.10 2491.10 +9.40       Hover/Click
Total Volume and Open Interest 142,499 495,150 -81  
Nikkei 225(CME)
Dec24 241129 37810 38505 37810 38325 +500 4,765 10,293 +378  
Mar25 241129 38275 38605 38275 38455 +490 19 59 +5  
Total Volume and Open Interest 4,784 10,352 +383  
Nikkei 225(SGX) Weekly Monthly
Dec24 241129 38360 38435 37985 38175 -190 24,111 80,579 +145  
Mar25 241129 38340 38340 38000 38140 -190 445 1,087 +130  
Jun25 241129 37890 37890 37890 37890 -190 0 688 +0  
Total Volume and Open Interest 24,556 84,843 +275  
Nikkei 225 Mini(JPX)
Dec24 241129 38370 38440 37985 38170 -210 596,602 313,591 -16,982  
Mar25 241129 38360 38430 37985 38170 -220 49,129 28,798 +1,045  
Jun25 241129 38160 38200 37760 37950 -200 668 2,565 +68  
Total Volume and Open Interest 662,014 373,064 -13,907  
Nikkei 225(JPX)
Dec24 241129 38370 38440 37990 38170 -210 48,181 185,026 +936  
Mar25 241129 38390 38430 37990 38170 -220 3,505 27,226 -564  
Jun25 241129 37950 37950 37950 37950 -200 9 7,844 -299  
Total Volume and Open Interest 51,698 248,174 +72  
Nikkei 225(CME) Yen
Dec24 241129 37805 38490 37805 38300 +490 16,024 39,224 -200  
Mar25 241129 38155 38450 38115 38300 +485 8 104 +1  
Jun25 241129 38365 38365 38365 38365 +515        
Total Volume and Open Interest 16,032 39,328 -199  
Nikkei 225(CME) e-Mini Yen
Dec24 241129 38300 38300 38300 38300 +490        
Mar25 241129 38300 38300 38300 38300 +485 0 1 +0  
Jun25 241129 38365 38365 38365 38365 +515        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241129 7183.0 7254.5 7150.5 7243.0 +55.0 29,331 196,528 +6,767  
Jan25 241129 7181.0 7260.0 7172.5 7260.0 +55.0 12 139 +12  
Feb25 241129 7282.5 7282.5 7282.5 7282.5 +55.0        
Mar25 241129 7296.0 7296.0 7296.0 7296.0 +55.0 5 1 +0  
Jun25 241129 7165.0 7165.0 7165.0 7165.0 +55.5        
Sep25 241129 7199.0 7199.0 7199.0 7199.0 +56.5        
Total Volume and Open Interest 29,348 196,668 +6,779  
Hang Seng Index(HKFE) Weekly Monthly
Nov24 241128 19596 19651 19355 19389 -208 119,448 25,247 -33,506  
Dec24 241129 19401 19723 19363 19505 +108 89,430 106,028 +2,330  
Jan25 241129 19532 19730 19405 19534 +108 80 2,068 +62  
Total Volume and Open Interest 106,990 130,966 -4,620  
DAX(EUREX) Weekly Monthly
Dec24 241129 19460.0 19722.0 19386.0 19669.0 +204.0 30,425 56,014 -1,810  
Mar25 241129 19725.0 19885.0 19689.0 19850.0 +206.0 95 666 +10  
Jun25 241129 20056.0 20056.0 20056.0 20056.0 +211.0 0 22 +0  
Total Volume and Open Interest 30,520 56,702 -1,800  
Mini-DAX(EUREX)
Dec24 241129 19458.0 19722.0 19389.0 19669.0 +204.0 24,533 11,485 +166  
Mar25 241129 19580.0 19889.0 19580.0 19850.0 +206.0 58 194 -13  
Jun25 241129 20056.0 20056.0 20056.0 20056.0 +211.0 0 5 +0  
Total Volume and Open Interest 24,591 11,684 +153  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241129 4765 4821 4745 4817 +49 413,515 2,317,326 -43,726  
Mar25 241129 4790 4845 4775 4841 +49 598 49,856 +217  
Jun25 241129 4779 4779 4779 4779 +49 0 6,974 +0  
Total Volume and Open Interest 414,113 2,374,668 -43,509  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241129 11691 11804 11667 11755 +50 12,096 177,784 -1,645  
Mar25 241129 11695 11781 11695 11745 +50 808 4,258 +796  
Jun25 241129 11543 11543 11543 11543 +47 1 130 -1  
Total Volume and Open Interest 12,905 182,172 -850  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241129 8279.00 8319.00 8272.50 8308.50 +8.50 36,475 457,665 +4,002  
Mar25 241129 8348.00 8348.00 8348.00 8348.00 +8.50 0 98 +0  
Jun25 241129 8354.00 8354.00 8354.00 8354.00 +8.50 0 153 +0  
Total Volume and Open Interest 36,475 457,916 +4,002  
SPI 200(SFE) Weekly Monthly
Dec24 241129 8475.0 8484.0 8409.0 8458.0 -18.0 35,602 237,536 +1,672  
Mar25 241129 8434.0 8465.0 8434.0 8465.0 -15.0 95 525 +63  
Jun25 241129 8539.0 8539.0 8539.0 8539.0 -15.0 0 253 +0  
Total Volume and Open Interest 35,697 238,612 +1,735  
FTSE MIB(ISE)
Dec24 241129 33260.00 33495.00 33165.00 33480.00 +142.00 9,541 109,000 -4,028  
Mar25 241129 33370.00 33620.00 33370.00 33610.00 +122.00 18 192 +0  
Jun25 241129 32987.00 32987.00 32987.00 32987.00 +132.00 0 3 +0  
Total Volume and Open Interest 9,559 109,195 -4,028  
KOSPI 200(KFE)
Dec24 241129 332.95 332.95 323.40 326.30 -5.50 163,993 280,192 +2,357  
Mar25 241129 332.30 332.35 323.40 326.30 -5.55 430 8,841 +1,508  
Jun25 241129 327.20 327.20 327.20 327.20 -4.80 0 5,038 +1,000  
Total Volume and Open Interest 164,423 298,390 +4,865  
GSCI(CME) Weekly Monthly
Dec24 241129 540.80 541.20 537.10 537.45 +0.10 3 993 -2  
Jan25 241129 535.80 539.50 535.80 535.80 +0.10        
Feb25 241129 538.30 538.30 538.30 538.30 +5.10        
Total Volume and Open Interest 3 993 -2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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