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 December 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231201 1342.00 1343.50 1323.50 1325.00 -17.75 106,352 253,912 +427 Hover/Click
Mar24 231201 1361.50 1362.50 1344.00 1345.50 -16.75 60,799 184,557 +3,197 Hover/Click
May24 231201 1374.75 1375.50 1359.00 1360.50 -14.75 26,986 127,131 +615 Hover/Click
Jul24 231201 1380.00 1380.50 1365.00 1367.00 -13.75 18,625 86,598 -809 Hover/Click
Aug24 231201 1355.75 1356.25 1342.50 1345.50 -12.75 1,960 8,348 +326 Hover/Click
Sep24 231201 1306.75 1309.00 1296.00 1300.50 -11.50 1,249 4,927 +169 Hover/Click
Nov24 231201 1292.00 1292.00 1277.50 1282.25 -11.75 9,328 65,589 +118 Hover/Click
Jan25 231201 1294.75 1295.00 1284.75 1289.50 -11.00 195 2,962 -1 Hover/Click
Mar25 231201 1286.75 1286.75 1280.25 1284.00 -9.75 100 2,503 +22 Hover/Click
May25 231201 1283.25 1289.50 1279.00 1283.00 -9.00 55 2,142 +0 Hover/Click
Jul25 231201 1286.00 1286.00 1285.25 1286.00 -9.25 48 272 +21 Hover/Click
Aug25 231201 1277.00 1277.00 1277.00 1277.00 -9.25 0 1 +0 Hover/Click
Sep25 231201 1248.00 1248.00 1248.00 1248.00 -9.25 0 5 +0 Hover/Click
Nov25 231201 1245.00 1247.00 1241.75 1242.00 -10.00 60 667 +9 Hover/Click
Total Volume and Open Interest 225,757 739,639 +4,094  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231201 440.70 440.70 423.50 425.30 -16.90 3,200 3,884 -1,870 Hover/Click
Jan24 231201 423.80 423.80 412.10 412.70 -11.30 63,285 185,769 +3,681 Hover/Click
Mar24 231201 414.20 414.20 404.20 404.60 -9.60 39,590 153,352 -1,459 Hover/Click
May24 231201 407.40 407.40 400.00 400.60 -7.40 18,700 94,289 -1,360 Hover/Click
Jul24 231201 405.80 406.20 400.00 400.80 -6.00 10,947 52,000 -107 Hover/Click
Aug24 231201 401.40 402.00 396.80 397.70 -5.20 2,377 8,258 +4 Hover/Click
Sep24 231201 395.50 396.50 392.20 393.40 -4.40 911 4,359 +75 Hover/Click
Oct24 231201 391.40 391.60 386.80 387.90 -3.90 395 6,338 -21 Hover/Click
Dec24 231201 391.90 393.40 388.00 389.10 -3.90 2,339 21,688 -352 Hover/Click
Jan25 231201 389.00 392.00 387.30 388.20 -3.70 59 1,869 -3 Hover/Click
Total Volume and Open Interest 141,839 533,221 -1,399  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231201 52.51 52.51 51.38 51.38 -0.91 2,091 1,410 -507 Hover/Click
Jan24 231201 52.26 52.45 51.37 51.45 -0.81 63,595 140,924 -3,246 Hover/Click
Mar24 231201 52.10 52.30 51.26 51.34 -0.71 40,886 124,619 -1,358 Hover/Click
May24 231201 51.99 52.27 51.27 51.35 -0.63 24,159 65,148 +1,554 Hover/Click
Jul24 231201 51.86 52.17 51.20 51.29 -0.56 13,784 66,709 +708 Hover/Click
Aug24 231201 51.11 51.78 50.88 50.97 -0.47 1,594 17,380 -21 Hover/Click
Sep24 231201 50.94 51.43 50.58 50.67 -0.39 894 13,072 +196 Hover/Click
Oct24 231201 50.24 50.96 50.16 50.24 -0.31 407 8,596 -5 Hover/Click
Dec24 231201 50.11 50.80 49.99 50.09 -0.28 1,553 33,768 +454 Hover/Click
Jan25 231201 49.94 50.65 49.94 50.02 -0.20 40 1,724 +10 Hover/Click
Total Volume and Open Interest 149,098 477,571 -2,166  
Canola(WCE) Weekly Monthly
Jan24 231201 699.0 699.7 680.1 680.5 -19.8 14,876 101,457 -1,854 Hover/Click
Mar24 231201 703.8 705.0 687.5 688.2 -17.2 11,853 84,870 +2,601 Hover/Click
May24 231201 709.9 710.8 695.8 696.1 -15.2 4,641 42,554 +17 Hover/Click
Jul24 231201 715.4 716.0 702.4 702.7 -14.1 1,981 17,562 +643 Hover/Click
Nov24 231201 706.1 707.9 696.6 696.9 -11.0 1,244 11,639 +834 Hover/Click
Jan25 231201 704.8 704.9 698.0 698.0 -10.4 0 150 +0 Hover/Click
Total Volume and Open Interest 34,595 258,248 +2,241  
Corn(CBOT) Weekly Monthly
Dec23 231201 460.25 469.50 458.25 464.50 +2.75 14,188 4,098 -6,449 Hover/Click
Mar24 231201 482.00 489.50 478.75 484.75 +2.00 189,360 670,523 -1,746 Hover/Click
May24 231201 494.00 501.00 490.75 496.75 +1.75 43,044 161,836 +413 Hover/Click
Jul24 231201 503.50 510.00 500.75 506.00 +1.75 32,429 182,060 -1,148 Hover/Click
Sep24 231201 506.00 511.00 503.25 508.25 +1.75 9,955 68,679 +2,426 Hover/Click
Dec24 231201 511.75 516.50 509.25 513.75 +1.50 13,064 149,566 +1,252 Hover/Click
Mar25 231201 522.25 527.00 520.00 524.50 +1.75 558 6,507 +119 Hover/Click
May25 231201 527.50 531.75 525.50 529.25 +1.50 96 1,777 +22 Hover/Click
Jul25 231201 527.50 532.00 526.00 529.50 +1.00 221 3,334 +57 Hover/Click
Sep25 231201 511.25 513.25 510.75 512.75 +0.75 65 120 -5 Hover/Click
Total Volume and Open Interest 303,369 1,254,035 -4,865  
Wheat(CBOT) Weekly Monthly
Dec23 231201 569.25 578.25 566.50 577.00 +6.75 1,556 773 -1,574 Hover/Click
Mar24 231201 595.50 610.00 589.00 602.75 +4.75 78,520 253,792 -903 Hover/Click
May24 231201 612.00 623.75 603.75 617.00 +4.25 22,990 59,648 +268 Hover/Click
Jul24 231201 625.00 635.00 615.75 628.25 +3.50 15,401 59,627 +1,195 Hover/Click
Sep24 231201 638.75 648.00 629.75 642.00 +3.25 5,566 13,549 +720 Hover/Click
Dec24 231201 652.25 663.25 645.75 657.75 +3.00 1,901 12,966 -30 Hover/Click
Total Volume and Open Interest 126,152 402,399 -304  
Wheat(KCBT) Weekly Monthly
Dec23 231201 643.00 646.75 632.50 645.00 +1.75 501 544 -520 Hover/Click
Mar24 231201 642.00 648.75 631.50 646.75 +3.75 29,080 129,197 -2,193 Hover/Click
May24 231201 647.00 653.75 636.75 651.50 +4.00 11,512 36,598 -756 Hover/Click
Jul24 231201 652.50 658.25 642.00 656.00 +3.50 6,188 27,929 +26 Hover/Click
Sep24 231201 664.00 669.50 653.75 667.50 +3.50 1,671 6,655 +562 Hover/Click
Dec24 231201 672.25 683.25 668.50 681.50 +3.25 365 4,526 +70 Hover/Click
Mar25 231201 677.50 690.00 676.25 689.00 +3.75 36 467 +16 Hover/Click
Total Volume and Open Interest 49,359 206,012 -2,794  
Wheat(MGE) Weekly Monthly
Dec23 231201 702.50 702.50 702.50 702.50 unch 125 152 -128 Hover/Click
Mar24 231201 725.75 733.25 718.50 730.25 +0.75 5,729 45,592 +530 Hover/Click
May24 231201 735.25 742.50 729.75 740.25 +1.00 759 8,673 +37 Hover/Click
Jul24 231201 741.25 751.75 740.75 750.50 +1.75 307 3,838 +22 Hover/Click
Sep24 231201 748.25 761.00 748.25 760.25 +3.00 201 3,485 +10 Hover/Click
Dec24 231201 765.50 772.75 765.50 772.25 +3.75 100 853 +19 Hover/Click
Total Volume and Open Interest 7,223 62,620 +492  
Oats(CBOT) Weekly Monthly
Dec23 231201 394.75 394.75 394.75 394.75 +20.75 97 133 -149 Hover/Click
Mar24 231201 374.50 387.50 374.50 384.75 +14.75 370 3,010 +35 Hover/Click
May24 231201 387.75 387.75 387.75 387.75 +14.75 24 300 +12 Hover/Click
Jul24 231201 394.00 394.00 394.00 394.00 +14.00 0 72 +0 Hover/Click
Total Volume and Open Interest 491 3,566 -102  
Rough Rice(CBOT) Weekly Monthly
Jan24 231201 17.35 17.38 17.17 17.18 -0.16 663 9,921 -136 Hover/Click
Mar24 231201 17.57 17.57 17.43 17.44 -0.15 192 1,645 +114 Hover/Click
May24 231201 17.60 17.60 17.60 17.60 -0.14 2 26 +2 Hover/Click
Jul24 231201 17.74 17.74 17.74 17.74 -0.14 0 18 +0 Hover/Click
Total Volume and Open Interest 858 12,331 -20  
Live Cattle(CME) Weekly Monthly
Dec23 231201 171.100 171.380 169.000 169.285 -1.595 7,753 26,533 -1,103 Hover/Click
Feb24 231201 171.830 172.435 168.935 169.130 -2.700 27,343 107,724 +84 Hover/Click
Apr24 231201 174.435 174.900 171.435 171.630 -2.805 11,556 55,897 +965 Hover/Click
Jun24 231201 170.050 170.600 167.380 167.550 -2.650 7,295 40,069 +504 Hover/Click
Aug24 231201 170.150 170.830 167.830 168.080 -2.320 4,502 19,426 -175 Hover/Click
Oct24 231201 175.130 175.550 172.950 173.250 -2.035 2,039 8,946 +442 Hover/Click
Total Volume and Open Interest 61,549 270,676 +1,015  
Feeder Cattle(CME) Weekly Monthly
Jan24 231201 220.000 221.450 213.935 214.435 -5.515 7,968 22,460 -81 Hover/Click
Mar24 231201 222.600 223.880 216.500 217.235 -5.345 5,496 10,851 +396 Hover/Click
Apr24 231201 226.750 227.650 220.485 221.185 -5.500 2,276 6,225 -101 Hover/Click
May24 231201 230.500 231.300 224.080 224.900 -5.600 1,216 4,557 -7 Hover/Click
Aug24 231201 244.500 244.800 237.985 238.985 -5.215 673 4,061 +4 Hover/Click
Sep24 231201 247.035 247.080 240.880 241.830 -4.955 185 1,034 +28 Hover/Click
Oct24 231201 248.735 248.950 243.200 243.830 -4.800 210 832 +76 Hover/Click
Total Volume and Open Interest 18,111 50,271 +330  
Lean Hogs(CME) Weekly Monthly
Dec23 231201 68.930 69.100 68.380 68.600 -0.180 7,234 23,226 -1,785 Hover/Click
Feb24 231201 71.600 72.000 69.800 70.100 -1.380 23,957 81,209 -1,555 Hover/Click
Apr24 231201 77.830 78.000 76.100 76.380 -0.970 7,174 37,368 -80 Hover/Click
May24 231201 84.130 84.680 83.480 83.780 -0.500 37 1,282 -7  
Jun24 231201 92.800 93.280 91.780 92.230 -0.270 5,132 17,733 -123 Hover/Click
Jul24 231201 95.000 95.130 93.900 94.380 -0.200 2,616 12,748 -327 Hover/Click
Aug24 231201 95.500 95.580 94.480 95.200 +0.020 2,206 8,201 +522 Hover/Click
Oct24 231201 82.030 82.330 81.630 82.100 +0.150 241 4,353 +41 Hover/Click
Total Volume and Open Interest 48,670 188,400 -3,271  
Class III Milk(CME) Weekly Monthly
Dec23 231201 16.10 16.19 16.04 16.12 +0.02 736 5,374 -401 Hover/Click
Jan24 231201 16.25 16.38 16.15 16.31 +0.12 874 6,215 +610 Hover/Click
Feb24 231201 16.67 16.84 16.60 16.70 +0.12 196 3,037 +131 Hover/Click
Mar24 231201 17.32 17.46 17.30 17.42 +0.09 138 1,728 +62 Hover/Click
Apr24 231201 17.82 17.84 17.78 17.78 unch 22 1,050 +9 Hover/Click
May24 231201 18.00 18.07 18.00 18.03 +0.01 66 1,007 +57 Hover/Click
Jun24 231201 18.27 18.31 18.24 18.25 -0.03 8 967 +3 Hover/Click
Jul24 231201 18.40 18.40 18.40 18.40 +0.01 5 703 +5 Hover/Click
Aug24 231201 18.47 18.50 18.47 18.50 +0.03 2 690 +1 Hover/Click
Sep24 231201 18.55 18.55 18.55 18.55 -0.03 1 727 +0 Hover/Click
Oct24 231201 18.63 18.70 18.53 18.69 +0.04 1 503 +0 Hover/Click
Nov24 231201 18.59 18.60 18.57 18.60 -0.02 2 466 +1 Hover/Click
Dec24 231201 18.35 18.40 18.35 18.40 -0.03 4 472 +0 Hover/Click
Total Volume and Open Interest 2,055 22,992 +478  
Cocoa(ICE) Weekly Monthly
Dec23 231201 4428 4428 4398 4398 -77 15 286 -6 Hover/Click
Mar24 231201 4265 4270 4160 4201 -76 25,378 146,373 -1,672 Hover/Click
May24 231201 4231 4236 4130 4170 -72 7,555 56,123 -33 Hover/Click
Jul24 231201 4200 4200 4099 4138 -66 5,009 42,947 +123 Hover/Click
Sep24 231201 4130 4131 4041 4081 -53 3,876 18,564 +1,075 Hover/Click
Dec24 231201 3994 3994 3909 3950 -48 1,274 17,712 +458 Hover/Click
Mar25 231201 3862 3862 3775 3819 -41 867 4,765 +461 Hover/Click
Total Volume and Open Interest 44,142 287,493 +403  
Coffee "C"(ICE) Weekly Monthly
Dec23 231201 193.90 193.90 193.90 193.90 -1.10 16 297 -17 Hover/Click
Mar24 231201 185.75 188.50 178.20 184.35 -0.35 45,003 116,718 +7,396 Hover/Click
May24 231201 181.90 185.05 174.80 181.70 +0.95 19,708 51,646 +3,184 Hover/Click
Jul24 231201 181.30 185.05 175.20 182.10 +1.40 7,631 15,944 +1,147 Hover/Click
Sep24 231201 182.00 185.70 176.10 182.90 +1.40 3,598 7,034 +502 Hover/Click
Dec24 231201 183.40 187.05 177.70 184.45 +1.25 1,964 11,996 +109 Hover/Click
Total Volume and Open Interest 79,245 207,945 +12,892  
Orange Juice(ICE) Weekly Monthly
Jan24 231201 397.15 400.45 388.55 394.20 -6.80 480 7,104 -33 Hover/Click
Mar24 231201 384.85 385.00 376.55 381.10 -6.30 161 1,997 +89 Hover/Click
May24 231201 374.95 376.20 370.05 372.55 -5.30 41 455 +20 Hover/Click
Jul24 231201 362.50 364.95 362.50 364.95 -3.25 19 103 +19 Hover/Click
Sep24 231201 354.90 354.90 354.90 354.90 -2.15 0 6 +0 Hover/Click
Nov24 231201 345.30 345.30 345.30 345.30 -2.15 0 1 +0 Hover/Click
Total Volume and Open Interest 701 9,676 +95  
Sugar #11(ICE) Weekly Monthly
Mar24 231201 26.15 26.17 24.95 25.09 -0.95 134,692 427,410 +169 Hover/Click
May24 231201 25.15 25.17 24.17 24.26 -0.78 45,233 157,420 +672 Hover/Click
Jul24 231201 24.35 24.36 23.57 23.65 -0.59 26,126 118,975 -1,011 Hover/Click
Oct24 231201 24.07 24.07 23.37 23.44 -0.50 16,656 85,132 +2,762 Hover/Click
Mar25 231201 23.92 23.99 23.32 23.44 -0.43 4,468 37,823 +976 Hover/Click
May25 231201 22.70 22.81 22.33 22.40 -0.27 1,839 17,442 +0 Hover/Click
Jul25 231201 21.89 21.97 21.55 21.66 -0.13 1,157 12,057 +119 Hover/Click
Oct25 231201 21.41 21.62 21.24 21.42 -0.01 569 10,982 +60 Hover/Click
Total Volume and Open Interest 231,682 877,636 +4,135  
London Cocoa(LCE) Weekly Monthly
Dec23 231201 3580 3580 3479 3501 -79 14,992 33,519 -15,431 Hover/Click
Mar24 231201 3548 3560 3475 3498 -60 20,687 153,991 +1,535 Hover/Click
May24 231201 3435 3439 3360 3382 -53 8,123 56,108 -1,365 Hover/Click
Jul24 231201 3318 3323 3248 3270 -48 5,137 51,315 -124 Hover/Click
Sep24 231201 3238 3245 3173 3197 -41 4,319 29,810 +1,386 Hover/Click
Dec24 231201 3070 3076 3015 3043 -27 2,596 29,214 +726 Hover/Click
Mar25 231201 2991 2992 2940 2965 -30 1,164 31,518 +379 Hover/Click
Total Volume and Open Interest 57,167 387,946 -12,789  
London Sugar(LCE) Weekly Monthly
Mar24 231201 715.10 715.20 693.10 696.80 -20.30 9,630 42,954 -1,249 Hover/Click
May24 231201 698.00 698.00 677.60 679.60 -19.30 4,616 19,531 -407 Hover/Click
Aug24 231201 677.40 677.90 662.10 662.90 -16.00 2,344 8,819 +207 Hover/Click
Oct24 231201 659.10 660.40 646.80 647.50 -13.60 851 4,052 +213 Hover/Click
Dec24 231201 647.50 649.30 636.50 637.10 -12.50 239 2,935 +114 Hover/Click
Total Volume and Open Interest 18,110 80,679 -821  
Cotton(ICE) Weekly Monthly
Dec23 231201 76.00 79.48 76.00 78.42 -0.98 9 36 -26 Hover/Click
Mar24 231201 80.02 80.14 79.26 79.42 -0.64 13,012 104,700 +535 Hover/Click
May24 231201 80.57 80.69 79.90 80.12 -0.58 4,098 40,063 +768 Hover/Click
Jul24 231201 81.14 81.25 80.53 80.77 -0.51 2,448 26,589 +285 Hover/Click
Oct24 231201 78.39 78.39 78.39 78.39 -0.24 1 37 +0 Hover/Click
Dec24 231201 77.40 77.53 77.05 77.39 -0.24 866 23,061 +177 Hover/Click
Total Volume and Open Interest 20,435 195,284 +1,738  
Crude Oil(NYM) Weekly Monthly
Jan24 231201 75.59 76.76 73.93 74.07 -1.89 559,169 351,226 +20,012 Hover/Click
Feb24 231201 75.71 76.81 74.13 74.25 -1.80 209,441 154,266 +16,814 Hover/Click
Mar24 231201 75.67 76.71 74.20 74.31 -1.68 181,857 144,247 +8,352 Hover/Click
Apr24 231201 75.53 76.53 74.14 74.28 -1.57 57,591 74,606 +4,325 Hover/Click
May24 231201 75.38 76.41 74.08 74.20 -1.48 31,795 55,887 +3,870 Hover/Click
Jun24 231201 75.19 76.26 73.93 74.04 -1.43 115,021 151,859 -3,161 Hover/Click
Jul24 231201 75.18 75.96 73.77 73.83 -1.37 46,813 57,983 +10,270 Hover/Click
Aug24 231201 74.84 75.67 73.46 73.55 -1.32 20,430 45,678 +4,039 Hover/Click
Sep24 231201 74.48 75.30 73.17 73.22 -1.26 25,583 59,775 -536 Hover/Click
Oct24 231201 73.90 74.89 72.85 72.85 -1.23 4,890 36,629 +459 Hover/Click
Nov24 231201 73.69 74.55 72.51 72.51 -1.19 3,262 34,124 +319 Hover/Click
Dec24 231201 72.98 74.18 72.05 72.16 -1.16 72,687 155,468 -559 Hover/Click
Jan25 231201 73.62 73.72 71.77 71.78 -1.12 1,361 27,260 +528 Hover/Click
Feb25 231201 72.52 73.30 71.41 71.41 -1.10 244 14,949 +34 Hover/Click
Mar25 231201 72.15 72.80 71.07 71.07 -1.07 2,584 20,265 +3 Hover/Click
Apr25 231201 70.74 72.12 70.74 70.74 -1.04 141 8,520 -22 Hover/Click
Total Volume and Open Interest 1,371,341 1,649,235 +64,600  
e-miNY Crude Oil(NYM)
Jan24 231201 75.575 76.750 73.925 74.075 -1.875 19,434 3,033 -162  
Feb24 231201 75.700 76.800 74.150 74.250 -1.800 1,852 1,238 +115  
Mar24 231201 75.800 76.450 74.200 74.300 -1.700 180 258 +36  
Apr24 231201 75.400 76.425 74.275 74.275 -1.575 31 57 +5  
May24 231201 75.500 75.900 74.200 74.200 -1.475 21 18 +3  
Jun24 231201 75.225 76.100 74.050 74.050 -1.425 14 71 -2  
Jul24 231201 75.675 75.900 73.750 73.825 -1.375 2 27 -1  
Aug24 231201 75.200 75.600 73.550 73.550 -1.325 0 11 +0  
Sep24 231201 73.225 74.900 73.225 73.225 -1.250 0 10 +0  
Oct24 231201 74.800 74.800 72.850 72.850 -1.225        
Total Volume and Open Interest 21,598 4,951 +9  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231201 274.30 276.17 265.97 266.15 -9.27 62,136 92,307 +1,522 Hover/Click
Feb24 231201 270.34 272.50 262.82 262.98 -8.64 38,740 40,196 +1,284 Hover/Click
Mar24 231201 266.07 268.62 259.46 259.66 -7.92 20,273 34,629 +263 Hover/Click
Apr24 231201 261.62 264.19 255.50 255.71 -7.37 10,748 34,236 +378 Hover/Click
May24 231201 257.03 260.86 252.75 252.93 -6.72 7,233 16,069 +121 Hover/Click
Jun24 231201 255.78 258.66 251.06 251.26 -6.21 7,219 27,021 +415 Hover/Click
Jul24 231201 256.04 258.12 250.85 251.01 -5.92 3,129 8,630 -82 Hover/Click
Aug24 231201 255.75 257.50 250.86 251.03 -5.72 1,449 6,900 +114 Hover/Click
Sep24 231201 254.50 258.21 251.16 251.40 -5.59 1,665 9,596 +184 Hover/Click
Oct24 231201 254.53 257.32 251.54 251.54 -5.38 816 4,411 +171 Hover/Click
Nov24 231201 254.53 256.92 251.14 251.14 -5.17 420 3,096 +30 Hover/Click
Dec24 231201 253.90 256.64 250.07 250.28 -4.97 2,163 15,382 -639 Hover/Click
Jan25 231201 255.00 255.00 249.22 249.31 -4.86 294 2,063 +75 Hover/Click
Feb25 231201 249.10 249.10 248.02 248.02 -4.81 108 555 +14 Hover/Click
Total Volume and Open Interest 156,521 300,806 -144  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231201 216.15 219.88 211.62 212.11 -5.47 63,169 122,846 -2,851 Hover/Click
Feb24 231201 216.22 220.09 212.14 212.56 -5.22 37,318 46,751 +742 Hover/Click
Mar24 231201 217.26 221.46 213.80 214.16 -5.06 16,160 42,064 +537 Hover/Click
Apr24 231201 236.27 240.25 233.19 233.54 -4.73 7,856 27,431 +356 Hover/Click
May24 231201 237.86 240.54 233.80 234.10 -4.47 5,370 17,769 +68 Hover/Click
Jun24 231201 236.50 239.54 232.97 233.28 -4.24 7,300 26,820 -143 Hover/Click
Jul24 231201 235.48 237.35 230.93 231.22 -4.03 2,674 13,712 -66 Hover/Click
Aug24 231201 232.38 234.52 228.50 228.50 -3.87 3,091 6,390 +225 Hover/Click
Sep24 231201 228.50 230.74 224.54 224.84 -3.71 3,563 7,336 +182 Hover/Click
Oct24 231201 212.28 213.91 208.81 208.89 -3.46 1,765 3,820 +353 Hover/Click
Total Volume and Open Interest 151,440 333,943 -5,407  
e-miNY RBOB Gasoline(NYM)
Jan24 231201 213.70 213.70 212.11 212.11 -5.47        
Feb24 231201 212.56 212.56 212.56 212.56 -5.22        
Mar24 231201 214.16 214.16 214.16 214.16 -5.06        
Apr24 231201 233.54 233.54 233.54 233.54 -4.73        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jan24 231201 2.809 2.844 2.754 2.814 +0.012 147,752 333,129 +4,665 Hover/Click
Feb24 231201 2.770 2.801 2.712 2.773 +0.010 44,649 103,977 +4,704 Hover/Click
Mar24 231201 2.649 2.671 2.589 2.641 +0.004 46,565 206,656 +6,565 Hover/Click
Apr24 231201 2.603 2.626 2.549 2.599 +0.004 26,358 113,538 +1,944 Hover/Click
May24 231201 2.664 2.686 2.615 2.662 +0.004 17,736 78,836 -627 Hover/Click
Jun24 231201 2.801 2.829 2.761 2.806 +0.005 11,411 27,843 -1,342 Hover/Click
Jul24 231201 2.953 2.979 2.914 2.954 +0.006 9,780 47,425 +112 Hover/Click
Aug24 231201 3.000 3.030 2.967 3.007 +0.005 5,585 20,279 +178 Hover/Click
Sep24 231201 2.997 3.019 2.957 2.997 +0.004 6,407 32,389 -1 Hover/Click
Oct24 231201 3.070 3.095 3.033 3.073 +0.001 12,809 58,232 -532 Hover/Click
Nov24 231201 3.458 3.480 3.424 3.457 +0.001 3,457 18,409 +347 Hover/Click
Dec24 231201 3.920 3.965 3.904 3.937 +0.002 4,998 30,677 +964 Hover/Click
Jan25 231201 4.235 4.258 4.196 4.229 unch 7,758 50,312 +672 Hover/Click
Feb25 231201 4.116 4.158 4.104 4.132 -0.002 812 13,857 +51 Hover/Click
Mar25 231201 3.778 3.816 3.764 3.792 -0.006 2,692 28,250 -79 Hover/Click
Apr25 231201 3.451 3.485 3.437 3.461 -0.009 3,805 34,459 -129 Hover/Click
Total Volume and Open Interest 360,390 1,332,157 +19,501  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231201 80.67 81.54 78.75 78.88 -1.98 629,321 493,353 +10,610 Hover/Click
Mar24 231201 80.48 81.24 78.65 78.77 -1.81 337,275 313,983 +17,054 Hover/Click
Apr24 231201 80.18 80.98 78.49 78.61 -1.67 147,816 149,243 +2,472 Hover/Click
May24 231201 79.84 80.76 78.35 78.45 -1.55 76,157 111,673 +6,656 Hover/Click
Jun24 231201 79.58 80.52 78.18 78.27 -1.44 160,697 174,778 +2,034 Hover/Click
Jul24 231201 79.42 80.24 77.95 78.04 -1.38 26,879 50,562 +293 Hover/Click
Aug24 231201 79.10 79.95 77.72 77.78 -1.33 20,601 58,487 -115 Hover/Click
Sep24 231201 78.64 79.64 77.40 77.49 -1.30 46,006 66,619 +1,255 Hover/Click
Oct24 231201 78.43 79.32 77.12 77.20 -1.27 10,768 45,418 +119 Hover/Click
Nov24 231201 77.72 78.99 76.86 76.90 -1.24 5,224 30,729 -80 Hover/Click
Dec24 231201 77.76 78.67 76.51 76.59 -1.21 103,165 183,275 -1,064 Hover/Click
Jan25 231201 77.74 78.01 76.28 76.28 -1.17 1,758 30,818 +186 Hover/Click
Feb25 231201 76.98 78.03 75.85 75.96 -1.15 1,556 28,263 +439 Hover/Click
Mar25 231201 76.92 76.92 75.68 75.68 -1.13 3,203 21,717 +92 Hover/Click
Total Volume and Open Interest 1,622,430 2,030,115 -54,934  
Gas Oil(ICE) Weekly Monthly
Dec23 231201 809.00 814.25 785.50 806.50 +5.00 50,802 73,266 -8,159 Hover/Click
Jan24 231201 794.50 799.00 769.75 791.50 +5.00 98,905 141,090 +1,083 Hover/Click
Feb24 231201 788.00 793.00 764.75 786.25 +5.00 53,262 73,174 +1,669 Hover/Click
Mar24 231201 781.25 786.50 759.25 780.75 +5.25 29,360 67,539 +889 Hover/Click
Apr24 231201 773.00 778.50 752.25 773.50 +5.75 14,097 38,360 +170 Hover/Click
May24 231201 766.50 772.25 747.50 767.75 +6.25 9,305 34,307 +1,400 Hover/Click
Jun24 231201 762.75 768.25 744.75 764.25 +6.50 15,778 46,431 +559 Hover/Click
Jul24 231201 758.25 764.50 743.75 762.25 +7.00 2,397 19,643 -272 Hover/Click
Aug24 231201 754.25 763.00 742.50 760.50 +7.25 1,862 15,390 +52 Hover/Click
Sep24 231201 756.00 760.75 740.50 758.75 +7.50 3,393 25,325 -292 Hover/Click
Total Volume and Open Interest 294,326 635,674 -2,207  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231201 75.93 76.76 73.95 74.07 -1.89 58,397 90,141 -49 Hover/Click
Feb24 231201 76.03 76.80 74.15 74.25 -1.80 107,994 75,163 +330 Hover/Click
Mar24 231201 75.80 76.68 74.28 74.31 -1.68 101,687 49,878 +165 Hover/Click
Apr24 231201 75.67 76.50 74.28 74.28 -1.57 56,913 24,956 +1,356 Hover/Click
May24 231201 75.36 76.30 74.20 74.20 -1.48 35,071 20,213 -289 Hover/Click
Jun24 231201 75.25 76.08 74.04 74.04 -1.43 50,486 76,361 +1,010 Hover/Click
Jul24 231201 74.14 74.14 73.83 73.83 -1.37 5,039 17,944 -126 Hover/Click
Aug24 231201 73.55 73.55 73.55 73.55 -1.32 1,738 14,075 +373 Hover/Click
Sep24 231201 74.54 75.01 73.22 73.22 -1.26 7,204 30,249 +465 Hover/Click
Oct24 231201 72.85 72.85 72.85 72.85 -1.23 347 9,413 -73 Hover/Click
Nov24 231201 72.72 72.72 72.51 72.51 -1.19 257 8,756 +85 Hover/Click
Dec24 231201 72.37 72.37 72.16 72.16 -1.16 14,524 73,871 +892 Hover/Click
Jan25 231201 71.78 71.78 71.78 71.78 -1.12 43 7,886 +29 Hover/Click
Feb25 231201 71.41 71.41 71.41 71.41 -1.10 30 3,558 -4 Hover/Click
Mar25 231201 71.07 71.07 71.07 71.07 -1.07 127 3,510 +33 Hover/Click
Apr25 231201 70.74 70.74 70.74 70.74 -1.04 4 2,626 +2 Hover/Click
Total Volume and Open Interest 444,502 595,317 +3,913  
US Dollar Index(ICE) Weekly Monthly
Dec23 231201 103.290 103.665 103.050 103.200 -0.228 18,870 40,389 +1,129 Hover/Click
Mar24 231201 102.855 103.260 102.660 102.820 -0.232 603 1,327 +134 Hover/Click
Jun24 231201 102.420 102.420 102.420 102.420 -0.232 2 9 +0 Hover/Click
Total Volume and Open Interest 19,475 41,731 +1,263  
Australian Dollar(CME) Weekly Monthly
Dec23 231201 66.10 66.80 66.03 66.75 +0.63 146,175 191,395 +42 Hover/Click
Mar24 231201 66.30 66.97 66.20 66.92 +0.62 897 4,357 +282 Hover/Click
Jun24 231201 66.42 67.03 66.35 67.03 +0.62 132 101 -66 Hover/Click
Total Volume and Open Interest 147,339 196,266 +210  
British Pound(CME) Weekly Monthly
Dec23 231201 126.29 127.18 126.15 127.01 +0.76 146,014 207,945 -2,767 Hover/Click
Mar24 231201 126.48 127.24 126.24 127.09 +0.76 912 4,078 +98 Hover/Click
Jun24 231201 126.55 127.15 126.36 127.10 +0.74 889 2,561 +884 Hover/Click
Total Volume and Open Interest 148,159 215,947 -1,676  
Canadian Dollar(CME) Weekly Monthly
Dec23 231201 73.76 74.16 73.75 74.12 +0.39 100,322 192,330 +1,729 Hover/Click
Mar24 231201 73.86 74.27 73.86 74.23 +0.40 1,963 6,834 +759 Hover/Click
Jun24 231201 74.10 74.33 74.06 74.33 +0.39 47 1,298 +10 Hover/Click
Sep24 231201 74.38 74.43 74.37 74.41 +0.37 1 278 +0 Hover/Click
Total Volume and Open Interest 102,417 201,449 +2,488  
Japanese Yen(CME) Weekly Monthly
Dec23 231201 67.64 68.35 67.57 68.26 +0.62 196,290 255,067 +637 Hover/Click
Mar24 231201 68.67 69.35 68.58 69.27 +0.63 3,898 8,940 +1,208 Hover/Click
Jun24 231201 69.79 70.24 69.55 70.22 +0.62 24 254 +0 Hover/Click
Total Volume and Open Interest 201,308 266,209 +1,712  
Swiss Franc(CME) Weekly Monthly
Dec23 231201 114.46 115.40 114.23 115.22 +0.78 43,972 57,127 -1,815 Hover/Click
Mar24 231201 115.59 116.54 115.37 116.37 +0.79 464 1,013 +111 Hover/Click
Jun24 231201 117.60 117.62 116.54 117.48 +0.79 3 141 +1 Hover/Click
Total Volume and Open Interest 44,457 58,611 -1,685  
EuroFX(CME) Weekly Monthly
Dec23 231201 108.97 109.20 108.35 108.79 -0.18 299,314 702,272 +3,194 Hover/Click
Mar24 231201 109.42 109.63 108.80 109.24 -0.17 4,951 17,659 +355 Hover/Click
Jun24 231201 110.00 110.06 109.40 109.68 -0.17 124 2,427 +73 Hover/Click
Total Volume and Open Interest 305,299 730,038 +3,585  
Mexican Peso(CME) Weekly Monthly
Dec23 231201 573.88 581.38 573.50 579.88 +6.13 74,731 252,009 +4,333 Hover/Click
Mar24 231201 565.75 572.75 565.75 571.38 +6.13 1,245 3,326 +586 Hover/Click
Total Volume and Open Interest 75,976 255,365 +4,919  
Brazilian Real(CME) Weekly Monthly
Jan24 231201 202.55 204.80 201.90 204.65 +2.10 15,774 70,886 +615  
Feb24 231201 201.70 203.95 201.30 203.85 +2.05 29 76 +24  
Mar24 231201 203.35 203.35 203.35 203.35 +2.15 65 2,617 -65 Hover/Click
Apr24 231201 202.75 202.75 202.75 202.75 +2.10        
Total Volume and Open Interest 15,868 73,579 -34,359  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231201 116~210 118~150 116~130 118~050 +1~230 17,882 32,453 -3,957 Hover/Click
Mar24 231201 116~230 118~170 116~130 118~050 +1~230 658,553 1,269,905 +4,793 Hover/Click
Jun24 231201 116~280 118~160 116~210 118~120 +1~230 17 245 +12 Hover/Click
Total Volume and Open Interest 676,452 1,302,603 +848  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231201 109~195 110~155 109~155 110~110 +0~280 80,902 24,712 -23,960 Hover/Click
Mar24 231201 109~305 110~280 109~250 110~215 +0~280 2,746,937 4,561,765 -42,447 Hover/Click
Jun24 231201 110~260 111~105 110~260 111~075 +0~280 70 59 +30 Hover/Click
Total Volume and Open Interest 2,827,909 4,586,536 -66,377  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231201 106~172 107~024 106~120 106~310 +0~192 49,293 37,620 -71,245 Hover/Click
Mar24 231201 106~314 107~196 106~270 107~152 +0~200 1,983,358 5,789,559 +2,524 Hover/Click
Jun24 231201 107~302 107~302 107~302 107~302 +0~200 0 1 +0 Hover/Click
Total Volume and Open Interest 2,032,651 5,827,180 -68,721  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231201 101~277 102~037 101~256 102~023 +0~090 26,442 9,000 -73,594 Hover/Click
Mar24 231201 102~095 102~186 102~073 102~167 +0~094 1,254,022 4,159,393 +65,345 Hover/Click
Jun24 231201 102~295 102~297 102~295 102~295 +0~094 0 1 +0 Hover/Click
Total Volume and Open Interest 1,280,464 4,168,394 -8,249  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231201 94.765 94.775 94.760 94.770 +0.005 49,180 277,081 -3,647  
Mar24 231201 94.810 94.870 94.800 94.845 +0.035 78,878 189,132 +1,952  
Jun24 231201 94.990 95.100 94.985 95.075 +0.080 67,602 164,136 +1,172  
Sep24 231201 95.250 95.365 95.235 95.350 +0.100 71,934 130,390 -7,946  
Dec24 231201 95.510 95.630 95.490 95.615 +0.105 84,347 214,692 +6,876  
Mar25 231201 95.720 95.855 95.705 95.835 +0.100 42,202 101,459 -2,592  
Jun25 231201 95.885 96.010 95.875 96.000 +0.095 37,728 96,440 +170  
Sep25 231201 95.995 96.120 95.985 96.110 +0.095 34,749 76,947 +519  
Dec25 231201 96.065 96.185 96.055 96.175 +0.090 37,515 80,894 +991  
Mar26 231201 96.110 96.230 96.100 96.215 +0.085 19,285 69,913 +373  
Jun26 231201 96.150 96.255 96.140 96.245 +0.080 15,792 50,316 +523  
Sep26 231201 96.170 96.270 96.165 96.260 +0.070 12,143 51,488 +1,245  
Dec26 231201 96.195 96.270 96.180 96.270 +0.060 8,034 27,048 -67  
Mar27 231201 96.205 96.275 96.195 96.275 +0.050 5,519 22,983 -426  
Jun27 231201 96.220 96.280 96.205 96.280 +0.040 9,734 17,621 +529  
Sep27 231201 96.250 96.285 96.210 96.285 +0.035 8,120 9,475 -1,050  
Dec27 231201 96.260 96.285 96.205 96.285 +0.025 7,070 8,629 -27  
Mar28 231201 96.265 96.280 96.200 96.280 +0.020 3,938 2,544 -223  
Total Volume and Open Interest 597,339 1,781,236 -1,689  
Ultra T-Bond(CBOT)
Dec23 231201 122~29 124~28 122~06 124~12 +2~02 12,629 16,598 -3,080  
Mar24 231201 123~13 125~18 122~26 124~31 +1~31 556,542 1,596,582 +21,360  
Jun24 231201 126~05 126~05 126~05 126~05 +1~31        
Total Volume and Open Interest 569,171 1,613,180 +18,280  
Ultra 10-Yr T-Note(CBOT)
Dec23 231201 113~185 114~195 113~085 114~130 +1~045 49,728 13,497 -40,721  
Mar24 231201 113~230 114~285 113~160 114~200 +1~035 778,773 1,993,947 +30,453  
Jun24 231201 114~115 114~115 114~115 114~115 +1~035 0 3 +0  
Total Volume and Open Interest 828,501 2,007,447 -10,268  
30 Day Federal Funds(CBOT)
Dec23 231201 94.668 94.670 94.665 94.670 +0.002 49,815 159,945 +7,560  
Jan24 231201 94.665 94.670 94.665 94.670 +0.005 80,071 416,455 +15,171  
Feb24 231201 94.685 94.715 94.680 94.705 +0.030 139,831 334,035 -2,553  
Mar24 231201 94.725 94.770 94.720 94.760 +0.050 19,463 62,606 -3,058  
Apr24 231201 94.800 94.865 94.790 94.850 +0.070 90,667 214,570 -3,041  
May24 231201 94.950 95.060 94.940 95.035 +0.110 35,269 70,304 -3,599  
Total Volume and Open Interest 488,104 1,415,527 -499,533  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231130 146.71 147.16 146.34 146.66 -0.09 2,641 12,925 -159 Hover/Click
Mar24 231130 145.95 146.35 145.65 145.94 -0.09 376 306 +200 Hover/Click
Jun24 231130 145.94 145.94 145.94 145.94 -0.09       Hover/Click
Total Volume and Open Interest 3,017 13,231 +41  
Euro-Buxl(EUREX)
Dec23 231201 130.48 132.12 129.72 131.30 +1.20 178,965 238,244 +19,734  
Mar24 231201 130.48 132.22 129.80 131.40 +1.24 36,780 52,623 +23,083  
Jun24 231201 131.46 131.46 131.46 131.46 +1.20        
Total Volume and Open Interest 215,745 290,867 +42,817  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231201 132.47 133.53 132.23 133.22 +0.93 1,464,582 1,536,358 +121,210 Hover/Click
Mar24 231201 132.77 133.92 132.59 133.60 +0.95 331,829 288,818 +131,937 Hover/Click
Jun24 231201 133.59 133.59 133.29 133.29 +1.03 0 3 +0 Hover/Click
Total Volume and Open Interest 1,796,411 1,825,179 +253,147  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231201 117.63 118.28 117.51 118.14 +0.64 1,513,186 1,455,927 +53,010 Hover/Click
Mar24 231201 117.17 118.31 117.06 117.69 +0.64 434,030 363,576 +213,478 Hover/Click
Jun24 231201 119.65 119.65 119.65 119.65 +0.70       Hover/Click
Total Volume and Open Interest 1,947,216 1,819,503 +266,488  
Euro-Schatz(EUREX)
Dec23 231201 105.39 105.70 105.39 105.67 +0.28 1,346,649 2,302,527 +128,197  
Mar24 231201 105.79 106.15 105.78 106.12 +0.33 530,658 517,929 +330,271  
Jun24 231201 106.17 106.17 106.17 106.17 +0.28 0 6 +0  
Total Volume and Open Interest 1,877,307 2,820,462 +458,468  
3-Mth Euribor(EUREX)
Dec23 231201 96.060 96.070 96.060 96.070 +0.020 8,372 916 +642  
Mar24 231201 96.245 96.340 96.245 96.340 +0.110 65,435 1,212 -8  
Jun24 231201 96.570 96.735 96.570 96.735 +0.205 83,375 998 +129  
Total Volume and Open Interest 338,456 6,814 -752  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231201 96~15 97~01 96~11 96~26 +0~06 231 2,051 -2,395 Hover/Click
Mar24 231201 96~14 97~01 96~08 96~27 +0~05 299,964 463,928 -8,082 Hover/Click
Total Volume and Open Interest 300,195 465,995 -10,477  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231201 96.055 96.080 96.050 96.070 +0.020 216,039 649,173 -2,726  
Mar24 231201 96.225 96.365 96.225 96.345 +0.115 384,478 740,820 +22,601  
Jun24 231201 96.545 96.785 96.540 96.740 +0.205 275,086 605,200 +19,985  
Total Volume and Open Interest 2,532,039 4,543,750 +95,735  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231201 95.61 95.62 95.61 95.62 unch 24,140 219,182 -5,807  
Mar24 231201 95.52 95.54 95.49 95.52 -0.01 40,430 327,752 +1,710  
Jun24 231201 95.52 95.53 95.47 95.51 -0.01 25,737 234,989 -1,117  
Sep24 231201 95.59 95.59 95.52 95.57 -0.02 24,119 162,219 +2,069  
Dec24 231201 95.68 95.68 95.61 95.66 -0.03 28,476 140,536 -225  
Mar25 231201 95.79 95.80 95.70 95.74 -0.05 20,355 94,331 -230  
Jun25 231201 95.87 95.88 95.79 95.81 -0.07 14,372 85,293 +4,142  
Sep25 231201 95.94 95.94 95.84 95.86 -0.08 5,283 62,039 -366  
Dec25 231201 95.97 95.97 95.89 95.89 -0.09 1,706 7,888 +364  
Mar26 231201 95.91 95.91 95.89 95.89 -0.10 74 2,681 +0  
Total Volume and Open Interest 184,709 1,337,875 +557  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231201 95.58 95.61 95.49 95.50 -0.08 294,496 1,337,946 +10,023  
Mar24 231201 95.49 95.49 95.49 95.49 -0.08 1,360 1,933 +1,032  
Total Volume and Open Interest 295,856 1,339,879 +11,055  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231201 95.98 95.99 95.89 95.92 -0.06 298,327 846,876 +2,444  
Mar24 231201 96.00 96.01 95.93 95.94 -0.06 13 24 +13  
Total Volume and Open Interest 298,340 846,900 +2,457  
Gold(CMX) Weekly Monthly
Dec23 231201 2038.3 2073.2 2036.0 2071.0 +32.9 2,506 3,765 -10,695 Hover/Click
Feb24 231201 2056.5 2095.7 2052.6 2089.7 +32.5 151,918 411,440 +797 Hover/Click
Apr24 231201 2076.5 2115.0 2072.0 2109.2 +32.5 2,655 37,159 +416 Hover/Click
Jun24 231201 2098.8 2134.5 2093.6 2129.0 +32.5 1,168 21,865 -234 Hover/Click
Aug24 231201 2118.0 2150.9 2110.0 2146.6 +32.3 788 11,407 +142 Hover/Click
Oct24 231201 2135.3 2168.0 2128.9 2163.7 +32.1 343 1,421 +78 Hover/Click
Dec24 231201 2150.6 2186.6 2145.6 2181.2 +31.8 294 6,360 +14 Hover/Click
Feb25 231201 2188.0 2198.5 2188.0 2198.5 +31.8 1 134 +0 Hover/Click
Apr25 231201 2214.2 2214.2 2214.2 2214.2 +31.8 0 99 +0 Hover/Click
Jun25 231201 2230.5 2230.5 2230.5 2230.5 +31.8 0 956 +0 Hover/Click
Aug25 231201 2245.6 2245.6 2245.6 2245.6 +31.8 0 6 +0 Hover/Click
Oct25 231201 2261.3 2261.3 2261.3 2261.3 +31.9       Hover/Click
Total Volume and Open Interest 160,820 498,685 -9,600  
Silver(CMX) Weekly Monthly
Dec23 231201 2540.0 2556.5 2515.5 2549.9 +20.6 882 2,313 -1,459 Hover/Click
Mar24 231201 2569.5 2594.0 2548.0 2585.7 +19.7 51,617 123,500 -314 Hover/Click
May24 231201 2594.5 2617.5 2573.5 2609.9 +19.6 922 9,427 +75 Hover/Click
Jul24 231201 2616.0 2640.5 2600.5 2633.6 +19.7 309 3,596 +33 Hover/Click
Sep24 231201 2637.5 2657.5 2627.5 2657.3 +20.2 243 1,162 +84 Hover/Click
Dec24 231201 2675.5 2689.9 2665.0 2689.9 +20.8 109 970 +45 Hover/Click
Mar25 231201 2722.7 2722.7 2722.7 2722.7 +15.2 0 1 +0 Hover/Click
Total Volume and Open Interest 54,952 142,847 -1,485  
Platinum(NYMEX) Weekly Monthly
Jan24 231201 933.2 943.1 923.2 936.1 +0.2 24,646 59,349 -412 Hover/Click
Apr24 231201 943.7 950.0 930.5 943.6 +0.7 1,939 10,490 +492 Hover/Click
Jul24 231201 949.0 956.2 938.6 950.7 +0.7 554 420 +27 Hover/Click
Oct24 231201 958.3 963.3 947.0 958.3 +0.8 589 822 +352 Hover/Click
Total Volume and Open Interest 27,730 71,111 +427  
Palladium(NYMEX) Weekly Monthly
Dec23 231201 1000.00 1000.00 1000.00 1000.00 -9.10 18 136 -19 Hover/Click
Mar24 231201 1016.50 1030.00 996.00 1010.40 -10.00 3,401 19,504 -20 Hover/Click
Jun24 231201 1005.00 1021.00 1005.00 1017.60 -10.00 1 135 +1 Hover/Click
Total Volume and Open Interest 3,427 19,809 -35  
Copper(CMX) Weekly Monthly
Dec23 231201 383.75 391.00 383.00 390.90 +8.00 2,571 4,005 -298 Hover/Click
Mar24 231201 385.50 393.30 384.25 393.15 +8.10 76,489 116,856 +1,786 Hover/Click
May24 231201 387.75 395.25 386.40 395.10 +7.75 7,271 25,672 +436 Hover/Click
Jul24 231201 390.15 397.15 388.70 397.05 +7.40 3,579 16,449 -20 Hover/Click
Sep24 231201 392.50 398.80 391.35 398.80 +6.95 797 3,913 +74 Hover/Click
Total Volume and Open Interest 92,611 176,907 +1,919  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231201 35986 36338 35963 36303 +293 173,506 97,205 +2,770 Hover/Click
Mar24 231201 36325 36673 36305 36643 +294 1,156 1,998 +329 Hover/Click
Jun24 231201 36649 36971 36635 36903 +293 28 75 +28 Hover/Click
Sep24 231201 36920 36920 36920 36920 +274 0 2 +0 Hover/Click
Total Volume and Open Interest 174,690 99,280 +3,127  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231201 4571.75 4607.75 4562.50 4600.75 +24.00 2,056,268 2,240,364 +13,843 Hover/Click
Mar24 231201 4622.25 4657.75 4612.75 4651.00 +24.25 15,836 61,152 +5,431 Hover/Click
Jun24 231201 4674.25 4707.00 4664.50 4701.25 +23.50 66 4,519 +8 Hover/Click
Sep24 231201 4720.25 4744.00 4720.00 4744.00 +22.25 9 1,353 +0 Hover/Click
Total Volume and Open Interest 2,072,261 2,309,832 +19,312  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231201 15955.00 16050.00 15864.00 16023.75 +38.25 694,118 279,273 -732 Hover/Click
Mar24 231201 16158.50 16251.50 16066.25 16225.25 +38.00 2,790 6,780 +241 Hover/Click
Jun24 231201 16361.75 69.50 16275.00 43.00 +35.25 45 182 +9 Hover/Click
Total Volume and Open Interest 696,953 286,362 -482  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231201 2567.30 2630.00 2554.70 2628.00 +60.40 24,020 39,868 -40 Hover/Click
Mar24 231201 2652.30 2653.30 2585.70 2652.30 +59.20 0 20 +0 Hover/Click
Jun24 231201 2669.50 2669.50 2669.50 2669.50 +62.10       Hover/Click
Total Volume and Open Interest 24,020 39,888 -40  
Volatility Index(CBOE)
Dec23 231201 13.80 13.85 13.50 13.70 -0.06 61,703 182,983 -1,970  
Jan24 231201 15.55 15.60 15.35 15.51 -0.06 42,956 115,510 +4,074  
Feb24 231201 16.40 16.45 16.22 16.31 -0.13 10,975 42,201 +1,225  
Mar24 231201 17.05 17.10 16.90 16.94 -0.13 5,249 22,274 +1,085  
Total Volume and Open Interest 132,649 397,034 +5,837  
S & P 600(CME)
Dec23 231201 1206.30 1206.30 1172.60 1206.30 +33.20 0 717 +0  
Mar24 231201 1219.20 1219.20 1219.20 1219.20 +33.50        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231201 1810.90 1869.60 1797.00 1865.70 +53.50 217,482 548,175 -5,945 Hover/Click
Mar24 231201 1832.20 1888.80 1816.40 1885.00 +53.90 1,646 3,449 +906 Hover/Click
Jun24 231201 1894.90 1903.80 1838.00 1903.80 +53.80 0 13 +0 Hover/Click
Total Volume and Open Interest 219,128 551,637 -5,039  
Nikkei 225(CME)
Dec23 231201 33505 33575 33260 33475 -70 5,080 16,610 -279  
Mar24 231201 33520 33550 33235 33450 -75 148 277 +21  
Total Volume and Open Interest 5,228 16,887 -258  
Nikkei 225(SGX) Weekly Monthly
Dec23 231130 33310 33505 33155 33475 +190 37,158 131,938 +490  
Mar24 231130 33250 33395 33110 33395 +190 500 4,659 -178  
Jun24 231130 33155 33155 33155 33155 +195 0 2,935 +0  
Total Volume and Open Interest 37,668 146,598 +312  
Nikkei 225 Mini(JPX)
Dec23 231201 33545 33580 33390 33420 -80 718,123 356,502 +1,140  
Mar24 231130 33220 33410 33080 33410 +220 51,399 37,984 +984  
Jun24 231130 32945 33150 32820 33150 +220 847 2,908 -37  
Total Volume and Open Interest 828,832 442,470 +740  
Nikkei 225(JPX)
Dec23 231201 33540 33580 33390 33420 -80 42,676 219,321 +708  
Mar24 231201 33460 33490 33320 33340 -70 2,873 23,213 +374  
Jun24 231201 33080 33080 33080 33080 -70 1 14,786 +1  
Total Volume and Open Interest 45,551 304,503 +1,382  
Nikkei 225(CME) Yen
Dec23 231201 33505 33575 33255 33470 -70 26,039 57,991 -2,741  
Mar24 231201 33350 33485 33175 33385 -75 3,319 5,524 +773  
Jun24 231201 33470 33470 33470 33470 -115        
Total Volume and Open Interest 29,358 63,516 -1,968  
Nikkei 225(CME) e-Mini Yen
Dec23 231201 33470 33470 33470 33470 -70        
Mar24 231201 33385 33385 33385 33385 -75 0 1 +0  
Jun24 231201 33470 33470 33470 33470 -115        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231201 7336.0 7371.0 7316.0 7350.0 +35.0 55,404 182,611 -4,217  
Jan24 231201 7361.0 7391.0 7361.0 7371.0 +35.0 36 114 +98  
Feb24 231201 7394.0 7394.0 7394.0 7394.0 +35.0        
Mar24 231201 7415.0 7415.0 7415.0 7415.0 +33.5 0 1 +0  
Jun24 231201 7309.0 7309.0 7309.0 7309.0 +32.5        
Sep24 231201 7361.5 7361.5 7361.5 7361.5 +30.0        
Total Volume and Open Interest 55,440 182,727 -4,119  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231201 17051 17137 16865 16895 -153 118,640 125,640 +5,517  
Jan24 231201 17154 17220 16962 16984 -154 972 4,003 +288  
Feb24 231201 17051 17051 17051 17051 -154 2 11 +1  
Total Volume and Open Interest 120,269 134,057 -8,864  
DAX(EUREX) Weekly Monthly
Dec23 231201 16282.0 16468.0 16268.0 16414.0 +155.0 58,493 64,817 +226  
Mar24 231201 16478.0 16636.0 16472.0 16586.0 +156.0 255 496 +169  
Jun24 231201 16821.0 16821.0 16821.0 16821.0 +157.0 0 14 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231201 16283.0 16469.0 16270.0 16414.0 +155.0 35,768 14,349 -569  
Mar24 231201 16440.0 16638.0 16440.0 16586.0 +156.0 50 313 +16  
Jun24 231201 16821.0 16821.0 16821.0 16821.0 +157.0 0 19 +0  
Total Volume and Open Interest 35,818 14,681 -553  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231201 4401 4436 4396 4423 +32 869,649 3,067,122 +64,750  
Mar24 231201 4443 4469 4435 4457 +33 5,699 109,595 +359  
Jun24 231201 4370 4399 4370 4399 +32 0 15,469 +0  
Total Volume and Open Interest 875,348 3,195,440 +65,109  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231201 10912 10945 10860 10890 +18 43,807 168,190 +10,637  
Mar24 231201 10854 10890 10815 10835 +19 19 1,526 +2  
Jun24 231201 10713 10713 10713 10713 +15 0 541 +0  
Total Volume and Open Interest 43,826 170,420 +10,639  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231201 7483.50 7558.50 7480.50 7545.50 +85.00 133,861 503,124 -2,334  
Mar24 231201 7506.00 7579.00 7506.00 7568.00 +85.50 89 3,492 +55  
Jun24 231201 7583.00 7583.00 7583.00 7583.00 +85.50 0 949 +0  
Total Volume and Open Interest 133,950 507,566 -2,279  
SPI 200(SFE) Weekly Monthly
Dec23 231201 7094.0 7101.0 7055.0 7089.0 -5.0 59,968 233,244 -4,350  
Mar24 231201 7053.0 7063.0 7040.0 7063.0 -4.0 9 123 +3  
Jun24 231201 7063.0 7063.0 7063.0 7063.0 -4.0 0 125 +0  
Total Volume and Open Interest 59,977 233,496 -4,347  
FTSE MIB(ISE)
Dec23 231201 29860.00 30075.00 29750.00 29963.00 +177.00 17,675 109,210 -296  
Mar24 231201 29950.00 30225.00 29950.00 30153.00 +175.00 1,574 4,048 +1,536  
Jun24 231201 29628.00 29628.00 29628.00 29628.00 +180.00 0 4 +0  
Total Volume and Open Interest 19,249 113,262 +1,240  
KOSPI 200(KFE)
Dec23 231201 337.75 338.15 334.60 335.50 -3.65 224,109 284,676 -6,465  
Mar24 231201 337.95 337.95 334.25 334.75 -4.25 2,440 25,651 +186  
Jun24 231201 335.90 335.90 335.90 335.90 -3.40 10 19,175 -1  
Total Volume and Open Interest 226,563 346,634 -6,158  
GSCI(CME) Weekly Monthly
Dec23 231201 551.50 558.05 548.15 548.40 -8.45 45 571 -7  
Jan24 231201 545.90 556.60 545.90 545.90 -8.45        
Feb24 231201 548.40 548.40 548.40 548.40 -3.45        
Total Volume and Open Interest 45 571 -7  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!