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 Mon December 04, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231204 1322.50 1329.25 1303.50 1306.25 -18.75 106,352 253,912 +0 Hover/Click
Mar24 231204 1343.00 1349.00 1324.50 1326.50 -19.00 60,799 184,557 +0 Hover/Click
May24 231204 1358.00 1363.50 1340.25 1342.00 -18.50 26,986 127,131 +0 Hover/Click
Jul24 231204 1364.00 1369.75 1348.25 1350.25 -16.75 18,625 86,598 +0 Hover/Click
Aug24 231204 1339.50 1348.25 1329.00 1330.75 -14.75 1,960 8,348 +0 Hover/Click
Sep24 231204 1293.50 1304.00 1287.25 1289.25 -11.25 1,249 4,927 +0 Hover/Click
Nov24 231204 1279.50 1286.75 1271.25 1273.00 -9.25 9,328 65,589 +0 Hover/Click
Jan25 231204 1284.25 1293.25 1279.00 1280.50 -9.00 195 2,962 +0 Hover/Click
Mar25 231204 1278.00 1288.25 1274.75 1276.25 -7.75 100 2,503 +0 Hover/Click
May25 231204 1274.25 1287.25 1274.00 1276.00 -7.00 55 2,142 +0 Hover/Click
Jul25 231204 1284.75 1289.50 1277.75 1279.25 -6.75 48 272 +0 Hover/Click
Aug25 231204 1270.25 1270.25 1270.25 1270.25 -6.75 0 1 +0 Hover/Click
Sep25 231204 1241.25 1241.25 1241.25 1241.25 -6.75 0 5 +0 Hover/Click
Nov25 231204 1236.00 1248.00 1235.00 1235.25 -6.75 60 667 +0 Hover/Click
Total Volume and Open Interest 225,757 739,639 +0  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231204 423.50 432.30 419.00 422.30 -3.00 3,200 3,884 +0 Hover/Click
Jan24 231204 412.50 417.90 406.30 408.30 -4.40 63,285 185,769 +0 Hover/Click
Mar24 231204 405.00 408.70 398.50 399.30 -5.30 39,590 153,352 +0 Hover/Click
May24 231204 400.90 403.60 395.00 395.20 -5.40 18,700 94,289 +0 Hover/Click
Jul24 231204 400.10 402.90 395.00 395.40 -5.40 10,947 52,000 +0 Hover/Click
Aug24 231204 397.10 399.30 392.20 392.70 -5.00 2,377 8,258 +0 Hover/Click
Sep24 231204 391.60 394.60 388.40 388.70 -4.70 911 4,359 +0 Hover/Click
Oct24 231204 386.00 388.70 383.30 383.90 -4.00 395 6,338 +0 Hover/Click
Dec24 231204 388.60 390.30 384.50 385.20 -3.90 2,339 21,688 +0 Hover/Click
Jan25 231204 386.50 389.10 383.90 384.30 -3.90 59 1,869 +0 Hover/Click
Total Volume and Open Interest 141,839 533,221 +0  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231204 51.30 51.99 51.08 51.19 -0.19 2,091 1,410 +0 Hover/Click
Jan24 231204 51.45 52.07 51.06 51.24 -0.21 63,595 140,924 +0 Hover/Click
Mar24 231204 51.35 51.95 51.00 51.13 -0.21 40,886 124,619 +0 Hover/Click
May24 231204 51.33 51.92 51.00 51.12 -0.23 24,159 65,148 +0 Hover/Click
Jul24 231204 51.26 51.82 50.93 51.05 -0.24 13,784 66,709 +0 Hover/Click
Aug24 231204 50.86 51.44 50.59 50.71 -0.26 1,594 17,380 +0 Hover/Click
Sep24 231204 50.76 51.07 50.24 50.34 -0.33 894 13,072 +0 Hover/Click
Oct24 231204 50.14 50.61 49.76 49.86 -0.38 407 8,596 +0 Hover/Click
Dec24 231204 50.09 50.40 49.53 49.68 -0.41 1,553 33,768 +0 Hover/Click
Jan25 231204 49.88 50.31 49.50 49.61 -0.41 40 1,724 +0 Hover/Click
Total Volume and Open Interest 149,098 477,571 +0  
Canola(WCE) Weekly Monthly
Jan24 231204 681.1 685.8 675.1 677.1 -3.4 14,876 101,457 +0 Hover/Click
Mar24 231204 688.5 692.7 683.1 684.0 -4.2 11,853 84,870 +0 Hover/Click
May24 231204 699.4 699.9 691.2 691.7 -4.4 4,641 42,554 +0 Hover/Click
Jul24 231204 702.9 706.3 697.6 697.8 -4.9 1,981 17,562 +0 Hover/Click
Nov24 231204 696.3 703.5 695.0 695.8 -1.1 1,244 11,639 +0 Hover/Click
Jan25 231204 696.9 696.9 696.9 696.9 -1.1 0 150 +0 Hover/Click
Total Volume and Open Interest 34,595 258,248 +0  
Corn(CBOT) Weekly Monthly
Dec23 231204 461.25 463.75 457.00 460.25 -4.25 14,188 4,098 +0 Hover/Click
Mar24 231204 483.75 488.50 481.25 485.50 +0.75 189,360 670,523 +0 Hover/Click
May24 231204 495.50 500.00 493.50 497.00 +0.25 43,044 161,836 +0 Hover/Click
Jul24 231204 504.75 509.00 503.25 505.75 -0.25 32,429 182,060 +0 Hover/Click
Sep24 231204 507.00 510.50 505.25 507.50 -0.75 9,955 68,679 +0 Hover/Click
Dec24 231204 512.25 516.25 510.75 513.25 -0.50 13,064 149,566 +0 Hover/Click
Mar25 231204 522.25 526.50 521.25 523.75 -0.75 558 6,507 +0 Hover/Click
May25 231204 527.50 531.25 526.25 528.75 -0.50 96 1,777 +0 Hover/Click
Jul25 231204 527.00 531.50 526.50 529.00 -0.50 221 3,334 +0 Hover/Click
Sep25 231204 511.50 511.50 511.50 511.50 -1.25 65 120 +0 Hover/Click
Total Volume and Open Interest 303,369 1,254,035 +0  
Wheat(CBOT) Weekly Monthly
Dec23 231204 583.00 595.75 583.00 595.75 +18.75 1,556 773 +0 Hover/Click
Mar24 231204 602.00 626.50 600.25 620.50 +17.75 78,520 253,792 +0 Hover/Click
May24 231204 616.00 639.50 614.25 634.00 +17.00 22,990 59,648 +0 Hover/Click
Jul24 231204 628.50 648.00 625.50 643.50 +15.25 15,401 59,627 +0 Hover/Click
Sep24 231204 639.25 659.50 638.50 655.25 +13.25 5,566 13,549 +0 Hover/Click
Dec24 231204 658.25 673.75 654.00 669.50 +11.75 1,901 12,966 +0 Hover/Click
Total Volume and Open Interest 126,152 402,399 +0  
Wheat(KCBT) Weekly Monthly
Dec23 231204 644.75 657.00 644.75 656.25 +11.25 501 544 +0 Hover/Click
Mar24 231204 645.00 660.50 642.00 657.75 +11.00 29,080 129,197 +0 Hover/Click
May24 231204 649.50 664.75 646.75 661.75 +10.25 11,512 36,598 +0 Hover/Click
Jul24 231204 654.00 668.75 652.00 665.50 +9.50 6,188 27,929 +0 Hover/Click
Sep24 231204 666.00 679.25 663.25 676.50 +9.00 1,671 6,655 +0 Hover/Click
Dec24 231204 681.75 693.00 678.00 690.50 +9.00 365 4,526 +0 Hover/Click
Mar25 231204 687.00 699.50 686.25 698.00 +9.00 36 467 +0 Hover/Click
Total Volume and Open Interest 49,359 206,012 +0  
Wheat(MGE) Weekly Monthly
Dec23 231204 713.00 713.00 711.25 711.25 +8.75 125 152 +0 Hover/Click
Mar24 231204 730.25 739.75 722.50 736.25 +6.00 5,729 45,592 +0 Hover/Click
May24 231204 739.00 749.50 732.75 746.50 +6.25 759 8,673 +0 Hover/Click
Jul24 231204 752.50 759.50 744.00 756.50 +6.00 307 3,838 +0 Hover/Click
Sep24 231204 762.00 766.75 755.50 765.50 +5.25 201 3,485 +0 Hover/Click
Dec24 231204 772.75 779.25 772.75 777.50 +5.25 100 853 +0 Hover/Click
Total Volume and Open Interest 7,223 62,620 +0  
Oats(CBOT) Weekly Monthly
Dec23 231204 400.00 405.50 400.00 405.50 +10.75 97 133 +0 Hover/Click
Mar24 231204 387.25 395.00 381.00 395.00 +10.25 370 3,010 +0 Hover/Click
May24 231204 393.00 398.50 392.75 398.50 +10.75 24 300 +0 Hover/Click
Jul24 231204 404.00 404.00 404.00 404.00 +10.00 0 72 +0 Hover/Click
Total Volume and Open Interest 491 3,566 +0  
Rough Rice(CBOT) Weekly Monthly
Jan24 231204 17.15 17.19 16.88 16.90 -0.28 663 9,921 +0 Hover/Click
Mar24 231204 17.41 17.41 17.15 17.17 -0.28 192 1,645 +0 Hover/Click
May24 231204 17.27 17.27 17.25 17.26 -0.34 2 26 +0 Hover/Click
Jul24 231204 17.40 17.40 17.40 17.40 -0.34 0 18 +0 Hover/Click
Total Volume and Open Interest 858 12,331 +0  
Live Cattle(CME) Weekly Monthly
Dec23 231204 168.580 169.500 166.580 167.250 -2.035 7,753 26,533 +0 Hover/Click
Feb24 231204 168.300 170.000 166.630 167.080 -2.050 27,343 107,724 +0 Hover/Click
Apr24 231204 171.000 172.485 169.050 169.700 -1.930 11,556 55,897 +0 Hover/Click
Jun24 231204 166.850 168.580 165.000 166.285 -1.265 7,295 40,069 +0 Hover/Click
Aug24 231204 167.435 168.985 165.535 166.685 -1.395 4,502 19,426 +0 Hover/Click
Oct24 231204 172.535 173.850 170.700 171.600 -1.650 2,039 8,946 +0 Hover/Click
Total Volume and Open Interest 61,549 270,676 +0  
Feeder Cattle(CME) Weekly Monthly
Jan24 231204 214.000 214.535 209.150 210.535 -3.900 7,968 22,460 +0 Hover/Click
Mar24 231204 216.900 217.735 211.985 213.580 -3.655 5,496 10,851 +0 Hover/Click
Apr24 231204 220.950 221.800 216.200 217.435 -3.750 2,276 6,225 +0 Hover/Click
May24 231204 224.400 225.630 220.000 221.080 -3.820 1,216 4,557 +0 Hover/Click
Aug24 231204 238.350 239.200 233.830 234.935 -4.050 673 4,061 +0 Hover/Click
Sep24 231204 241.330 242.050 236.735 237.880 -3.950 185 1,034 +0 Hover/Click
Oct24 231204 243.330 244.580 239.000 240.285 -3.545 210 832 +0 Hover/Click
Total Volume and Open Interest 18,111 50,271 +0  
Lean Hogs(CME) Weekly Monthly
Dec23 231204 68.600 69.000 67.830 68.050 -0.550 7,234 23,226 +0 Hover/Click
Feb24 231204 70.100 71.930 69.500 70.800 +0.700 23,957 81,209 +0 Hover/Click
Apr24 231204 76.350 78.100 75.750 77.550 +1.170 7,174 37,368 +0 Hover/Click
May24 231204 83.500 85.000 83.300 84.730 +0.950 37 1,282 +0  
Jun24 231204 92.230 93.580 91.650 93.250 +1.020 5,132 17,733 +0 Hover/Click
Jul24 231204 93.980 95.500 93.800 95.330 +0.950 2,616 12,748 +0 Hover/Click
Aug24 231204 95.350 96.200 94.680 96.100 +0.900 2,206 8,201 +0 Hover/Click
Oct24 231204 82.100 82.930 81.830 82.850 +0.750 241 4,353 +0 Hover/Click
Total Volume and Open Interest 48,670 188,400 +0  
Class III Milk(CME) Weekly Monthly
Dec23 231204 16.15 16.27 16.12 16.16 +0.04 736 5,374 +0 Hover/Click
Jan24 231204 16.31 16.57 16.30 16.36 +0.05 874 6,215 +0 Hover/Click
Feb24 231204 16.75 16.88 16.69 16.69 -0.01 196 3,037 +0 Hover/Click
Mar24 231204 17.32 17.47 17.25 17.37 -0.05 138 1,728 +0 Hover/Click
Apr24 231204 17.86 17.90 17.81 17.81 +0.03 22 1,050 +0 Hover/Click
May24 231204 18.10 18.15 18.08 18.08 +0.05 66 1,007 +0 Hover/Click
Jun24 231204 18.30 18.30 18.28 18.30 +0.05 8 967 +0 Hover/Click
Jul24 231204 18.45 18.45 18.40 18.45 +0.05 5 703 +0 Hover/Click
Aug24 231204 18.50 18.50 18.50 18.50 unch 2 690 +0 Hover/Click
Sep24 231204 18.55 18.55 18.55 18.55 unch 1 727 +0 Hover/Click
Oct24 231204 18.70 18.70 18.69 18.70 +0.01 1 503 +0 Hover/Click
Nov24 231204 18.60 18.60 18.60 18.60 unch 2 466 +0 Hover/Click
Dec24 231204 18.40 18.40 18.40 18.40 unch 4 472 +0 Hover/Click
Total Volume and Open Interest 2,055 22,992 +0  
Cocoa(ICE) Weekly Monthly
Dec23 231204 4253 4271 4253 4271 -127 15 286 +0 Hover/Click
Mar24 231204 4186 4252 4136 4171 -30 25,378 146,373 +0 Hover/Click
May24 231204 4158 4215 4106 4138 -32 7,555 56,123 +0 Hover/Click
Jul24 231204 4119 4177 4071 4101 -37 5,009 42,947 +0 Hover/Click
Sep24 231204 4064 4117 4020 4045 -36 3,876 18,564 +0 Hover/Click
Dec24 231204 3946 3986 3906 3927 -23 1,274 17,712 +0 Hover/Click
Mar25 231204 3814 3857 3789 3808 -11 867 4,765 +0 Hover/Click
Total Volume and Open Interest 44,142 287,493 +0  
Coffee "C"(ICE) Weekly Monthly
Dec23 231204 189.55 189.55 186.85 188.90 -5.00 16 297 +0 Hover/Click
Mar24 231204 182.65 182.80 176.00 179.40 -4.95 45,003 116,718 +0 Hover/Click
May24 231204 179.85 179.85 174.00 177.25 -4.45 19,708 51,646 +0 Hover/Click
Jul24 231204 180.30 180.30 174.50 177.75 -4.35 7,631 15,944 +0 Hover/Click
Sep24 231204 180.60 180.65 175.50 178.85 -4.05 3,598 7,034 +0 Hover/Click
Dec24 231204 182.15 182.15 177.20 180.70 -3.75 1,964 11,996 +0 Hover/Click
Total Volume and Open Interest 79,245 207,945 +0  
Orange Juice(ICE) Weekly Monthly
Jan24 231204 396.05 404.20 384.20 384.20 -10.00 480 7,104 +0 Hover/Click
Mar24 231204 379.65 390.00 371.10 371.10 -10.00 161 1,997 +0 Hover/Click
May24 231204 377.30 377.30 362.85 362.90 -9.65 41 455 +0 Hover/Click
Jul24 231204 355.75 355.75 355.30 355.30 -9.65 19 103 +0 Hover/Click
Sep24 231204 345.25 345.25 345.25 345.25 -9.65 0 6 +0 Hover/Click
Nov24 231204 335.65 335.65 335.65 335.65 -9.65 0 1 +0 Hover/Click
Total Volume and Open Interest 701 9,676 +0  
Sugar #11(ICE) Weekly Monthly
Mar24 231204 25.06 25.98 24.58 25.81 +0.72 134,692 427,410 +0 Hover/Click
May24 231204 24.26 24.92 23.89 24.74 +0.48 45,233 157,420 +0 Hover/Click
Jul24 231204 23.65 24.15 23.40 24.02 +0.37 26,126 118,975 +0 Hover/Click
Oct24 231204 23.45 23.85 23.25 23.74 +0.30 16,656 85,132 +0 Hover/Click
Mar25 231204 23.44 23.83 23.27 23.72 +0.28 4,468 37,823 +0 Hover/Click
May25 231204 22.37 22.68 22.24 22.57 +0.17 1,839 17,442 +0 Hover/Click
Jul25 231204 21.62 21.89 21.51 21.82 +0.16 1,157 12,057 +0 Hover/Click
Oct25 231204 21.40 21.66 21.27 21.59 +0.17 569 10,982 +0 Hover/Click
Total Volume and Open Interest 231,682 877,636 +0  
London Cocoa(LCE) Weekly Monthly
Dec23 231204 3501 3549 3477 3485 -16 14,992 33,519 +0 Hover/Click
Mar24 231204 3501 3531 3467 3479 -19 20,687 153,991 +0 Hover/Click
May24 231204 3380 3414 3350 3361 -21 8,123 56,108 +0 Hover/Click
Jul24 231204 3270 3299 3236 3245 -25 5,137 51,315 +0 Hover/Click
Sep24 231204 3196 3214 3160 3168 -29 4,319 29,810 +0 Hover/Click
Dec24 231204 3045 3064 3025 3027 -16 2,596 29,214 +0 Hover/Click
Mar25 231204 2970 3003 2959 2960 -5 1,164 31,518 +0 Hover/Click
Total Volume and Open Interest 57,167 387,946 +0  
London Sugar(LCE) Weekly Monthly
Mar24 231204 695.30 713.60 686.50 709.50 +12.70 9,630 42,954 +0 Hover/Click
May24 231204 677.10 695.20 671.10 689.20 +9.60 4,616 19,531 +0 Hover/Click
Aug24 231204 662.10 675.30 656.60 671.00 +8.10 2,344 8,819 +0 Hover/Click
Oct24 231204 647.40 658.80 643.40 655.90 +8.40 851 4,052 +0 Hover/Click
Dec24 231204 638.50 647.70 633.80 645.10 +8.00 239 2,935 +0 Hover/Click
Total Volume and Open Interest 18,110 80,679 +0  
Cotton(ICE) Weekly Monthly
Dec23 231204 78.42 78.42 77.68 77.68 -0.74 9 36 +0 Hover/Click
Mar24 231204 79.42 80.20 78.59 78.68 -0.74 13,012 104,700 +0 Hover/Click
May24 231204 80.17 80.81 79.35 79.42 -0.70 4,098 40,063 +0 Hover/Click
Jul24 231204 80.59 81.38 80.00 80.08 -0.69 2,448 26,589 +0 Hover/Click
Oct24 231204 77.70 77.70 77.70 77.70 -0.69 1 37 +0 Hover/Click
Dec24 231204 77.11 77.75 76.68 76.76 -0.63 866 23,061 +0 Hover/Click
Total Volume and Open Interest 20,435 195,284 +0  
Crude Oil(NYM) Weekly Monthly
Jan24 231204 74.58 75.03 72.63 73.04 -1.03 559,169 351,226 +0 Hover/Click
Feb24 231204 74.76 75.20 72.87 73.32 -0.93 209,441 154,266 +0 Hover/Click
Mar24 231204 74.81 75.21 73.04 73.53 -0.78 181,857 144,247 +0 Hover/Click
Apr24 231204 74.86 75.15 73.14 73.68 -0.60 57,591 74,606 +0 Hover/Click
May24 231204 74.54 75.04 73.21 73.76 -0.44 31,795 55,887 +0 Hover/Click
Jun24 231204 74.36 75.04 73.13 73.76 -0.28 115,021 151,859 +0 Hover/Click
Jul24 231204 73.65 74.83 73.03 73.67 -0.16 46,813 57,983 +0 Hover/Click
Aug24 231204 74.08 74.30 72.80 73.49 -0.06 20,430 45,678 +0 Hover/Click
Sep24 231204 73.30 74.13 72.49 73.23 +0.01 25,583 59,775 +0 Hover/Click
Oct24 231204 73.56 73.78 72.17 72.93 +0.08 4,890 36,629 +0 Hover/Click
Nov24 231204 73.12 73.54 71.86 72.63 +0.12 3,262 34,124 +0 Hover/Click
Dec24 231204 72.63 73.31 71.50 72.31 +0.15 72,687 155,468 +0 Hover/Click
Jan25 231204 72.42 72.83 71.65 71.95 +0.17 1,361 27,260 +0 Hover/Click
Feb25 231204 71.00 72.02 70.97 71.61 +0.20 244 14,949 +0 Hover/Click
Mar25 231204 71.29 72.01 70.69 71.29 +0.22 2,584 20,265 +0 Hover/Click
Apr25 231204 70.97 71.38 70.67 70.97 +0.23 141 8,520 +0 Hover/Click
Total Volume and Open Interest 1,371,341 1,649,235 +0  
e-miNY Crude Oil(NYM)
Jan24 231204 74.475 75.025 72.625 73.050 -1.025 19,434 3,033 +0  
Feb24 231204 74.600 75.175 72.875 73.325 -0.925 1,852 1,238 +0  
Mar24 231204 75.075 75.075 73.200 73.525 -0.775 180 258 +0  
Apr24 231204 75.000 75.075 73.400 73.675 -0.600 31 57 +0  
May24 231204 73.900 75.075 73.400 73.750 -0.450 21 18 +0  
Jun24 231204 73.825 75.000 73.300 73.750 -0.300 14 71 +0  
Jul24 231204 73.150 74.825 73.100 73.675 -0.150 2 27 +0  
Aug24 231204 73.350 74.100 73.300 73.500 -0.050 0 11 +0  
Sep24 231204 72.800 73.700 72.800 73.225 unch 0 10 +0  
Oct24 231204 72.925 72.925 72.925 72.925 +0.075        
Total Volume and Open Interest 21,598 4,951 +0  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231204 266.84 270.53 263.37 265.97 -0.18 62,136 92,307 +0 Hover/Click
Feb24 231204 264.16 267.13 260.35 262.56 -0.42 38,740 40,196 +0 Hover/Click
Mar24 231204 260.48 263.65 257.10 259.17 -0.49 20,273 34,629 +0 Hover/Click
Apr24 231204 255.00 259.52 253.34 255.20 -0.51 10,748 34,236 +0 Hover/Click
May24 231204 251.81 256.36 250.59 252.26 -0.67 7,233 16,069 +0 Hover/Click
Jun24 231204 251.20 254.51 248.87 250.48 -0.78 7,219 27,021 +0 Hover/Click
Jul24 231204 251.44 254.24 248.68 250.21 -0.80 3,129 8,630 +0 Hover/Click
Aug24 231204 249.52 254.19 248.76 250.23 -0.80 1,449 6,900 +0 Hover/Click
Sep24 231204 252.36 254.57 249.23 250.63 -0.77 1,665 9,596 +0 Hover/Click
Oct24 231204 250.00 254.65 249.43 250.81 -0.73 816 4,411 +0 Hover/Click
Nov24 231204 252.47 254.25 249.13 250.49 -0.65 420 3,096 +0 Hover/Click
Dec24 231204 250.50 253.36 248.26 249.65 -0.63 2,163 15,382 +0 Hover/Click
Jan25 231204 249.00 250.43 248.81 248.81 -0.50 294 2,063 +0 Hover/Click
Feb25 231204 247.77 248.76 247.73 247.73 -0.29 108 555 +0 Hover/Click
Total Volume and Open Interest 156,521 300,806 +0  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231204 212.56 215.96 209.23 213.42 +1.31 63,169 122,846 +0 Hover/Click
Feb24 231204 213.04 216.05 209.76 213.43 +0.87 37,318 46,751 +0 Hover/Click
Mar24 231204 215.18 217.48 211.45 214.71 +0.55 16,160 42,064 +0 Hover/Click
Apr24 231204 234.90 236.71 230.92 233.81 +0.27 7,856 27,431 +0 Hover/Click
May24 231204 234.81 237.07 231.52 234.42 +0.32 5,370 17,769 +0 Hover/Click
Jun24 231204 232.00 236.30 230.55 233.62 +0.34 7,300 26,820 +0 Hover/Click
Jul24 231204 229.90 234.18 229.16 231.68 +0.46 2,674 13,712 +0 Hover/Click
Aug24 231204 227.54 231.50 226.57 229.14 +0.64 3,091 6,390 +0 Hover/Click
Sep24 231204 224.01 227.86 222.97 225.64 +0.80 3,563 7,336 +0 Hover/Click
Oct24 231204 207.68 211.12 207.08 209.88 +0.99 1,765 3,820 +0 Hover/Click
Total Volume and Open Interest 151,440 333,943 +0  
e-miNY RBOB Gasoline(NYM)
Jan24 231204 212.10 213.42 212.10 213.42 +1.31        
Feb24 231204 213.43 213.43 213.43 213.43 +0.87        
Mar24 231204 214.71 214.71 214.71 214.71 +0.55        
Apr24 231204 233.81 233.81 233.81 233.81 +0.27        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jan24 231204 2.728 2.752 2.649 2.694 -0.120 147,752 333,129 +0 Hover/Click
Feb24 231204 2.685 2.704 2.608 2.651 -0.122 44,649 103,977 +0 Hover/Click
Mar24 231204 2.574 2.581 2.488 2.527 -0.114 46,565 206,656 +0 Hover/Click
Apr24 231204 2.537 2.544 2.464 2.499 -0.100 26,358 113,538 +0 Hover/Click
May24 231204 2.601 2.607 2.531 2.573 -0.089 17,736 78,836 +0 Hover/Click
Jun24 231204 2.744 2.755 2.679 2.724 -0.082 11,411 27,843 +0 Hover/Click
Jul24 231204 2.897 2.905 2.832 2.878 -0.076 9,780 47,425 +0 Hover/Click
Aug24 231204 2.951 2.959 2.887 2.929 -0.078 5,585 20,279 +0 Hover/Click
Sep24 231204 2.941 2.950 2.876 2.914 -0.083 6,407 32,389 +0 Hover/Click
Oct24 231204 3.032 3.033 2.954 2.990 -0.083 12,809 58,232 +0 Hover/Click
Nov24 231204 3.401 3.409 3.347 3.379 -0.078 3,457 18,409 +0 Hover/Click
Dec24 231204 3.866 3.889 3.833 3.859 -0.078 4,998 30,677 +0 Hover/Click
Jan25 231204 4.168 4.181 4.112 4.138 -0.091 7,758 50,312 +0 Hover/Click
Feb25 231204 4.100 4.100 4.023 4.039 -0.093 812 13,857 +0 Hover/Click
Mar25 231204 3.718 3.745 3.684 3.695 -0.097 2,692 28,250 +0 Hover/Click
Apr25 231204 3.400 3.420 3.356 3.370 -0.091 3,805 34,459 +0 Hover/Click
Total Volume and Open Interest 360,390 1,332,157 +0  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231204 79.50 79.72 77.52 78.03 -0.85 629,321 493,353 +0 Hover/Click
Mar24 231204 79.37 79.60 77.57 78.07 -0.70 337,275 313,983 +0 Hover/Click
Apr24 231204 79.24 79.45 77.54 78.05 -0.56 147,816 149,243 +0 Hover/Click
May24 231204 79.06 79.36 77.46 78.00 -0.45 76,157 111,673 +0 Hover/Click
Jun24 231204 78.78 79.23 77.37 77.93 -0.34 160,697 174,778 +0 Hover/Click
Jul24 231204 78.37 79.00 77.20 77.80 -0.24 26,879 50,562 +0 Hover/Click
Aug24 231204 78.50 78.77 76.99 77.62 -0.16 20,601 58,487 +0 Hover/Click
Sep24 231204 77.95 78.51 76.76 77.41 -0.08 46,006 66,619 +0 Hover/Click
Oct24 231204 77.89 78.24 76.50 77.17 -0.03 10,768 45,418 +0 Hover/Click
Nov24 231204 77.31 77.95 76.23 76.91 +0.01 5,224 30,729 +0 Hover/Click
Dec24 231204 76.86 77.69 75.92 76.63 +0.04 103,165 183,275 +0 Hover/Click
Jan25 231204 76.18 77.04 75.70 76.34 +0.06 1,758 30,818 +0 Hover/Click
Feb25 231204 75.95 77.01 75.93 76.06 +0.10 1,556 28,263 +0 Hover/Click
Mar25 231204 75.66 75.80 75.65 75.80 +0.12 3,203 21,717 +0 Hover/Click
Total Volume and Open Interest 1,622,430 2,030,115 +0  
Gas Oil(ICE) Weekly Monthly
Dec23 231204 790.75 803.50 777.50 793.00 -13.50 50,802 73,266 +0 Hover/Click
Jan24 231204 775.00 785.25 761.50 775.00 -16.50 98,905 141,090 +0 Hover/Click
Feb24 231204 769.75 778.25 757.00 768.75 -17.50 53,262 73,174 +0 Hover/Click
Mar24 231204 763.25 771.75 751.75 762.50 -18.25 29,360 67,539 +0 Hover/Click
Apr24 231204 757.50 764.00 745.50 755.50 -18.00 14,097 38,360 +0 Hover/Click
May24 231204 751.75 758.75 740.75 750.50 -17.25 9,305 34,307 +0 Hover/Click
Jun24 231204 751.00 755.50 738.25 747.75 -16.50 15,778 46,431 +0 Hover/Click
Jul24 231204 746.25 753.50 737.00 746.25 -16.00 2,397 19,643 +0 Hover/Click
Aug24 231204 745.00 752.25 736.00 745.00 -15.50 1,862 15,390 +0 Hover/Click
Sep24 231204 743.75 750.25 734.75 743.75 -15.00 3,393 25,325 +0 Hover/Click
Total Volume and Open Interest 294,326 635,674 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231204 74.65 75.00 72.65 73.04 -1.03 58,397 90,141 +0 Hover/Click
Feb24 231204 74.83 75.16 72.88 73.32 -0.93 107,994 75,163 +0 Hover/Click
Mar24 231204 74.88 75.20 73.08 73.53 -0.78 101,687 49,878 +0 Hover/Click
Apr24 231204 74.79 74.80 73.20 73.68 -0.60 56,913 24,956 +0 Hover/Click
May24 231204 74.70 74.80 73.33 73.76 -0.44 35,071 20,213 +0 Hover/Click
Jun24 231204 74.54 74.72 73.32 73.76 -0.28 50,486 76,361 +0 Hover/Click
Jul24 231204 73.67 73.67 73.67 73.67 -0.16 5,039 17,944 +0 Hover/Click
Aug24 231204 73.44 73.49 73.44 73.49 -0.06 1,738 14,075 +0 Hover/Click
Sep24 231204 73.96 73.96 73.23 73.23 +0.01 7,204 30,249 +0 Hover/Click
Oct24 231204 72.93 72.93 72.93 72.93 +0.08 347 9,413 +0 Hover/Click
Nov24 231204 72.63 72.63 72.63 72.63 +0.12 257 8,756 +0 Hover/Click
Dec24 231204 72.64 72.64 72.12 72.31 +0.15 14,524 73,871 +0 Hover/Click
Jan25 231204 71.95 71.95 71.95 71.95 +0.17 43 7,886 +0 Hover/Click
Feb25 231204 71.61 71.61 71.61 71.61 +0.20 30 3,558 +0 Hover/Click
Mar25 231204 71.29 71.29 71.29 71.29 +0.22 127 3,510 +0 Hover/Click
Apr25 231204 70.97 70.97 70.97 70.97 +0.23 4 2,626 +0 Hover/Click
Total Volume and Open Interest 444,502 595,317 +0  
US Dollar Index(ICE) Weekly Monthly
Dec23 231204 103.115 103.800 102.980 103.647 +0.448 18,870 40,389 +0 Hover/Click
Mar24 231204 102.700 103.415 102.630 103.277 +0.457 603 1,327 +0 Hover/Click
Jun24 231204 102.570 102.897 102.570 102.897 +0.478 2 9 +0 Hover/Click
Total Volume and Open Interest 19,475 41,731 +0  
Australian Dollar(CME) Weekly Monthly
Dec23 231204 66.75 66.94 66.08 66.21 -0.54 146,175 191,395 +0 Hover/Click
Mar24 231204 66.99 67.11 66.26 66.38 -0.54 897 4,357 +0 Hover/Click
Jun24 231204 66.98 67.20 66.45 66.50 -0.53 132 101 +0 Hover/Click
Total Volume and Open Interest 147,339 196,266 +0  
British Pound(CME) Weekly Monthly
Dec23 231204 127.11 127.26 126.05 126.24 -0.77 146,014 207,945 +0 Hover/Click
Mar24 231204 127.19 127.33 126.14 126.32 -0.77 912 4,078 +0 Hover/Click
Jun24 231204 126.85 127.33 126.18 126.34 -0.76 889 2,561 +0 Hover/Click
Total Volume and Open Interest 148,159 215,947 +0  
Canadian Dollar(CME) Weekly Monthly
Dec23 231204 74.12 74.20 73.75 73.86 -0.26 100,322 192,330 +0 Hover/Click
Mar24 231204 74.22 74.30 73.85 73.96 -0.27 1,963 6,834 +0 Hover/Click
Jun24 231204 74.08 74.40 73.96 74.06 -0.27 47 1,298 +0 Hover/Click
Sep24 231204 74.15 74.48 74.07 74.15 -0.26 1 278 +0 Hover/Click
Total Volume and Open Interest 102,417 201,449 +0  
Japanese Yen(CME) Weekly Monthly
Dec23 231204 68.32 68.54 67.97 68.04 -0.22 196,290 255,067 +0 Hover/Click
Mar24 231204 69.31 69.56 68.98 69.05 -0.22 3,898 8,940 +0 Hover/Click
Jun24 231204 70.45 70.50 69.99 70.01 -0.21 24 254 +0 Hover/Click
Total Volume and Open Interest 201,308 266,209 +0  
Swiss Franc(CME) Weekly Monthly
Dec23 231204 115.22 115.55 114.39 114.69 -0.53 43,972 57,127 +0 Hover/Click
Mar24 231204 116.38 116.70 115.55 115.83 -0.54 464 1,013 +0 Hover/Click
Jun24 231204 117.40 117.77 116.70 116.96 -0.52 3 141 +0 Hover/Click
Total Volume and Open Interest 44,457 58,611 +0  
EuroFX(CME) Weekly Monthly
Dec23 231204 108.91 109.01 108.10 108.34 -0.45 299,314 702,272 +0 Hover/Click
Mar24 231204 109.34 109.45 108.55 108.78 -0.46 4,951 17,659 +0 Hover/Click
Jun24 231204 109.90 109.90 109.07 109.23 -0.45 124 2,427 +0 Hover/Click
Total Volume and Open Interest 305,299 730,038 +0  
Mexican Peso(CME) Weekly Monthly
Dec23 231204 580.88 580.88 568.88 570.25 -9.63 74,731 252,009 +0 Hover/Click
Mar24 231204 571.75 571.88 560.75 562.00 -9.38 1,245 3,326 +0 Hover/Click
Total Volume and Open Interest 75,976 255,365 +0  
Brazilian Real(CME) Weekly Monthly
Jan24 231204 205.15 205.15 201.35 201.45 -3.20 15,774 70,886 +0  
Feb24 231204 203.15 203.15 200.60 200.65 -3.20 29 76 +0  
Mar24 231204 200.35 200.35 199.60 200.05 -3.30 65 2,617 +0 Hover/Click
Apr24 231204 199.45 199.45 199.45 199.45 -3.30        
Total Volume and Open Interest 15,868 73,579 +0  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231204 118~050 118~120 117~100 117~180 -0~190 17,882 32,453 +0 Hover/Click
Mar24 231204 118~150 118~160 117~090 117~180 -0~190 658,553 1,269,905 +0 Hover/Click
Jun24 231204 117~290 118~000 117~150 117~250 -0~190 17 245 +0 Hover/Click
Total Volume and Open Interest 676,452 1,302,603 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231204 110~135 110~145 109~260 109~285 -0~145 80,902 24,712 +0 Hover/Click
Mar24 231204 110~270 110~270 110~035 110~060 -0~155 2,746,937 4,561,765 +0 Hover/Click
Jun24 231204 111~050 111~050 110~235 110~240 -0~155 70 59 +0 Hover/Click
Total Volume and Open Interest 2,827,909 4,586,536 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231204 106~290 107~010 106~182 106~200 -0~110 49,293 37,620 +0 Hover/Click
Mar24 231204 107~184 107~186 107~016 107~034 -0~116 1,983,358 5,789,559 +0 Hover/Click
Jun24 231204 107~184 107~184 107~184 107~184 -0~116 0 1 +0 Hover/Click
Total Volume and Open Interest 2,032,651 5,827,180 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231204 102~015 102~031 101~291 101~302 -0~041 26,442 9,000 +0 Hover/Click
Mar24 231204 102~183 102~183 102~102 102~110 -0~057 1,254,022 4,159,393 +0 Hover/Click
Jun24 231204 102~236 103~024 102~236 102~236 -0~057 0 1 +0 Hover/Click
Total Volume and Open Interest 1,280,464 4,168,394 +0  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231204 94.765 94.775 94.760 94.770 unch 49,180 277,081 +0  
Mar24 231204 94.845 94.850 94.825 94.840 -0.005 78,878 189,132 +0  
Jun24 231204 95.075 95.075 95.030 95.045 -0.030 67,602 164,136 +0  
Sep24 231204 95.340 95.340 95.280 95.295 -0.055 71,934 130,390 +0  
Dec24 231204 95.595 95.600 95.525 95.545 -0.070 84,347 214,692 +0  
Mar25 231204 95.815 95.820 95.720 95.750 -0.085 42,202 101,459 +0  
Jun25 231204 95.985 95.990 95.865 95.910 -0.090 37,728 96,440 +0  
Sep25 231204 96.100 96.110 95.975 96.020 -0.090 34,749 76,947 +0  
Dec25 231204 96.165 96.180 96.045 96.090 -0.085 37,515 80,894 +0  
Mar26 231204 96.205 96.225 96.090 96.135 -0.080 19,285 69,913 +0  
Jun26 231204 96.240 96.260 96.130 96.170 -0.075 15,792 50,316 +0  
Sep26 231204 96.260 96.270 96.155 96.190 -0.070 12,143 51,488 +0  
Dec26 231204 96.270 96.280 96.170 96.200 -0.070 8,034 27,048 +0  
Mar27 231204 96.260 96.275 96.185 96.210 -0.065 5,519 22,983 +0  
Jun27 231204 96.270 96.285 96.190 96.215 -0.065 9,734 17,621 +0  
Sep27 231204 96.250 96.285 96.200 96.215 -0.070 8,120 9,475 +0  
Dec27 231204 96.265 96.270 96.200 96.215 -0.070 7,070 8,629 +0  
Mar28 231204 96.255 96.260 96.195 96.210 -0.070 3,938 2,544 +0  
Total Volume and Open Interest 597,339 1,781,236 +0  
Ultra T-Bond(CBOT)
Dec23 231204 124~11 124~24 123~18 123~30 -0~14 12,629 16,598 +0  
Mar24 231204 125~17 125~17 124~02 124~16 -0~15 556,542 1,596,582 +0  
Jun24 231204 125~22 125~22 125~22 125~22 -0~15        
Total Volume and Open Interest 569,171 1,613,180 +0  
Ultra 10-Yr T-Note(CBOT)
Dec23 231204 114~160 114~170 113~240 113~270 -0~180 49,728 13,497 +0  
Mar24 231204 114~280 114~280 113~295 114~015 -0~185 778,773 1,993,947 +0  
Jun24 231204 113~250 113~250 113~250 113~250 -0~185 0 3 +0  
Total Volume and Open Interest 828,501 2,007,447 +0  
30 Day Federal Funds(CBOT)
Dec23 231204 94.668 94.670 94.665 94.670 unch 49,815 159,945 +0  
Jan24 231204 94.665 94.670 94.665 94.670 unch 80,071 416,455 +0  
Feb24 231204 94.710 94.710 94.690 94.700 -0.005 139,831 334,035 +0  
Mar24 231204 94.760 94.760 94.740 94.745 -0.015 19,463 62,606 +0  
Apr24 231204 94.850 94.855 94.825 94.830 -0.020 90,667 214,570 +0  
May24 231204 95.035 95.040 94.980 94.995 -0.040 35,269 70,304 +0  
Total Volume and Open Interest 488,104 1,415,527 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231204 146.38 146.97 146.27 146.66 unch 2,172 12,508 -417 Hover/Click
Mar24 231204 145.59 146.20 145.59 145.90 -0.04 173 380 +74 Hover/Click
Jun24 231204 145.90 145.90 145.90 145.90 -0.04       Hover/Click
Total Volume and Open Interest 2,345 12,888 -343  
Euro-Buxl(EUREX)
Dec23 231204 131.66 133.36 131.30 132.68 +1.38 178,965 238,244 +0  
Mar24 231204 131.60 133.46 131.42 132.78 +1.38 36,780 52,623 +0  
Jun24 231204 132.62 132.62 132.62 132.62 +1.16        
Total Volume and Open Interest 215,745 290,867 +0  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231204 133.32 133.81 133.03 133.45 +0.23 1,464,582 1,536,358 +0 Hover/Click
Mar24 231204 133.72 134.24 133.42 133.86 +0.26 331,829 288,818 +0 Hover/Click
Jun24 231204 133.30 133.37 133.02 133.37 +0.08 0 3 +0 Hover/Click
Total Volume and Open Interest 1,796,411 1,825,179 +0  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231204 118.16 118.39 117.96 118.19 +0.05 1,513,186 1,455,927 +0 Hover/Click
Mar24 231204 117.72 117.94 117.51 117.75 +0.06 434,030 363,576 +0 Hover/Click
Jun24 231204 119.70 119.70 119.63 119.63 -0.02       Hover/Click
Total Volume and Open Interest 1,947,216 1,819,503 +0  
Euro-Schatz(EUREX)
Dec23 231204 105.64 105.71 105.56 105.64 -0.03 1,346,649 2,302,527 +0  
Mar24 231204 106.11 106.18 106.00 106.11 -0.01 530,658 517,929 +0  
Jun24 231204 106.14 106.14 106.14 106.14 -0.03 0 6 +0  
Total Volume and Open Interest 1,877,307 2,820,462 +0  
3-Mth Euribor(EUREX)
Dec23 231204 96.055 96.055 96.055 96.055 -0.015 8,372 916 +0  
Mar24 231204 96.330 96.340 96.320 96.330 -0.010 65,435 1,212 +0  
Jun24 231204 96.735 96.740 96.710 96.730 -0.005 83,375 998 +0  
Total Volume and Open Interest 338,456 6,814 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231204 96~27 96~27 96~13 96~19 -0~07 231 2,051 +0 Hover/Click
Mar24 231204 96~28 96~31 96~09 96~19 -0~08 299,964 463,928 +0 Hover/Click
Total Volume and Open Interest 300,195 465,995 +0  
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 231204 96.070 96.070 96.050 96.055 -0.015 216,039 649,173 +0  
Mar24 231204 96.340 96.345 96.305 96.330 -0.015 384,478 740,820 +0  
Jun24 231204 96.740 96.760 96.695 96.730 -0.010 275,086 605,200 +0  
Total Volume and Open Interest 2,532,039 4,543,750 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231204 95.62 95.63 95.61 95.62 unch 24,140 219,182 +0  
Mar24 231204 95.51 95.56 95.51 95.53 +0.01 40,430 327,752 +0  
Jun24 231204 95.51 95.60 95.50 95.53 +0.02 25,737 234,989 +0  
Sep24 231204 95.57 95.67 95.57 95.59 +0.02 24,119 162,219 +0  
Dec24 231204 95.65 95.78 95.65 95.70 +0.04 28,476 140,536 +0  
Mar25 231204 95.73 95.88 95.73 95.80 +0.06 20,355 94,331 +0  
Jun25 231204 95.80 95.96 95.80 95.88 +0.07 14,372 85,293 +0  
Sep25 231204 95.85 96.01 95.85 95.93 +0.07 5,283 62,039 +0  
Dec25 231204 95.89 96.00 95.89 95.96 +0.07 1,706 7,888 +0  
Mar26 231204 95.97 95.97 95.97 95.97 +0.08 74 2,681 +0  
Total Volume and Open Interest 184,709 1,337,875 +0  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231204 95.50 95.62 95.49 95.55 +0.05 294,496 1,337,946 +0  
Mar24 231204 95.49 95.60 95.49 95.54 +0.05 1,360 1,933 +0  
Total Volume and Open Interest 295,856 1,339,879 +0  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231204 95.91 96.03 95.90 95.96 +0.04 298,327 846,876 +0  
Mar24 231204 95.94 96.06 95.94 95.98 +0.04 13 24 +0  
Total Volume and Open Interest 298,340 846,900 +0  
Gold(CMX) Weekly Monthly
Dec23 231204 2075.3 2130.2 2021.0 2024.1 -46.9 2,506 3,765 +0 Hover/Click
Feb24 231204 2094.4 2152.3 2038.4 2042.2 -47.5 151,918 411,440 +0 Hover/Click
Apr24 231204 2114.1 2171.5 2058.3 2061.6 -47.6 2,655 37,159 +0 Hover/Click
Jun24 231204 2135.0 2191.2 2078.0 2081.3 -47.7 1,168 21,865 +0 Hover/Click
Aug24 231204 2152.8 2208.6 2096.3 2099.0 -47.6 788 11,407 +0 Hover/Click
Oct24 231204 2222.0 2223.4 2114.1 2115.9 -47.8 343 1,421 +0 Hover/Click
Dec24 231204 2188.6 2241.4 2130.9 2132.9 -48.3 294 6,360 +0 Hover/Click
Feb25 231204 2150.0 2150.0 2150.0 2150.0 -48.5 1 134 +0 Hover/Click
Apr25 231204 2253.0 2253.0 2165.3 2165.3 -48.9 0 99 +0 Hover/Click
Jun25 231204 2250.0 2275.0 2181.3 2181.3 -49.2 0 956 +0 Hover/Click
Aug25 231204 2196.4 2196.4 2196.4 2196.4 -49.2 0 6 +0 Hover/Click
Oct25 231204 2211.8 2211.8 2211.8 2211.8 -49.5       Hover/Click
Total Volume and Open Interest 160,820 498,685 +0  
Silver(CMX) Weekly Monthly
Dec23 231204 2559.0 2593.5 2445.0 2455.5 -94.4 882 2,313 +0 Hover/Click
Mar24 231204 2594.5 2634.0 2478.5 2490.7 -95.0 51,617 123,500 +0 Hover/Click
May24 231204 2616.5 2657.5 2503.5 2515.0 -94.9 922 9,427 +0 Hover/Click
Jul24 231204 2670.0 2672.5 2530.0 2538.4 -95.2 309 3,596 +0 Hover/Click
Sep24 231204 2627.0 2695.0 2557.5 2561.6 -95.7 243 1,162 +0 Hover/Click
Dec24 231204 2716.5 2716.5 2593.5 2594.6 -95.3 109 970 +0 Hover/Click
Mar25 231204 2627.2 2627.2 2627.2 2627.2 -95.5 0 1 +0 Hover/Click
Total Volume and Open Interest 54,952 142,847 +0  
Platinum(NYMEX) Weekly Monthly
Jan24 231204 943.0 949.6 916.0 925.1 -11.0 24,646 59,349 +0 Hover/Click
Apr24 231204 950.0 957.0 924.0 932.6 -11.0 1,939 10,490 +0 Hover/Click
Jul24 231204 959.9 960.5 932.0 940.0 -10.7 554 420 +0 Hover/Click
Oct24 231204 965.2 970.9 940.2 947.8 -10.5 589 822 +0 Hover/Click
Total Volume and Open Interest 27,730 71,111 +0  
Palladium(NYMEX) Weekly Monthly
Dec23 231204 975.00 982.00 968.30 968.30 -31.70 18 136 +0 Hover/Click
Mar24 231204 1010.50 1021.00 965.50 980.70 -29.70 3,401 19,504 +0 Hover/Click
Jun24 231204 986.00 1000.00 979.00 988.30 -29.30 1 135 +0 Hover/Click
Total Volume and Open Interest 3,427 19,809 +0  
Copper(CMX) Weekly Monthly
Dec23 231204 389.60 389.65 381.20 382.05 -8.85 2,571 4,005 +0 Hover/Click
Mar24 231204 392.15 392.65 382.45 383.55 -9.60 76,489 116,856 +0 Hover/Click
May24 231204 393.90 394.75 384.85 385.85 -9.25 7,271 25,672 +0 Hover/Click
Jul24 231204 392.75 392.95 387.25 388.10 -8.95 3,579 16,449 +0 Hover/Click
Sep24 231204 394.70 394.80 389.35 390.10 -8.70 797 3,913 +0 Hover/Click
Total Volume and Open Interest 92,611 176,907 +0  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231204 36318 36332 36093 36268 -35 173,506 97,205 +0 Hover/Click
Mar24 231204 36620 36659 36432 36610 -33 1,156 1,998 +0 Hover/Click
Jun24 231204 36899 36900 36765 36879 -24 28 75 +0 Hover/Click
Sep24 231204 36882 36882 36882 36882 -38 0 2 +0 Hover/Click
Total Volume and Open Interest 174,690 99,280 +0  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231204 4603.25 4604.50 4553.50 4576.50 -24.25 2,056,268 2,240,364 +0 Hover/Click
Mar24 231204 4653.50 4654.75 4603.50 4626.50 -24.50 15,836 61,152 +0 Hover/Click
Jun24 231204 4696.00 4703.25 4653.75 4677.00 -24.25 66 4,519 +0 Hover/Click
Sep24 231204 4724.50 4724.50 4714.50 4720.00 -24.00 9 1,353 +0 Hover/Click
Total Volume and Open Interest 2,072,261 2,309,832 +0  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231204 16022.00 16026.00 15721.25 15869.00 -154.75 694,118 279,273 +0 Hover/Click
Mar24 231204 16220.25 16220.25 15920.25 16069.50 -155.75 2,790 6,780 +0 Hover/Click
Jun24 231204 16364.00 11.00 16124.25 16271.75 +16228.75 45 182 +0 Hover/Click
Total Volume and Open Interest 696,953 286,362 +0  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231204 2629.80 2651.50 2617.40 2649.20 +21.20 24,020 39,868 +0 Hover/Click
Mar24 231204 2670.00 2675.40 2644.50 2675.20 +22.90 0 20 +0 Hover/Click
Jun24 231204 2689.70 2689.70 2689.70 2689.70 +20.20       Hover/Click
Total Volume and Open Interest 24,020 39,888 +0  
Volatility Index(CBOE)
Dec23 231204 13.60 14.30 13.60 13.80 +0.10 61,703 182,983 +0  
Jan24 231204 15.45 15.95 15.45 15.55 +0.04 42,956 115,510 +0  
Feb24 231204 16.35 16.75 16.26 16.40 +0.09 10,975 42,201 +0  
Mar24 231204 16.95 17.35 16.90 17.09 +0.15 5,249 22,274 +0  
Total Volume and Open Interest 132,649 397,034 +0  
S & P 600(CME)
Dec23 231204 1221.60 1221.60 1206.00 1221.60 +15.30 0 717 +0  
Mar24 231204 1234.70 1234.70 1234.70 1234.70 +15.50        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231204 1867.90 1886.10 1856.10 1884.90 +19.20 217,482 548,175 +0 Hover/Click
Mar24 231204 1887.30 1905.70 1876.20 1904.70 +19.70 1,646 3,449 +0 Hover/Click
Jun24 231204 1907.80 1922.80 1898.60 1922.80 +19.00 0 13 +0 Hover/Click
Total Volume and Open Interest 219,128 551,637 +0  
Nikkei 225(CME)
Dec23 231204 33455 33495 32905 33050 -425 5,080 16,610 +0  
Mar24 231204 33555 33555 32885 33035 -415 148 277 +0  
Total Volume and Open Interest 5,228 16,887 +0  
Nikkei 225(SGX) Weekly Monthly
Dec23 231204 33420 33490 33015 33135 -340 35,086 132,896 +958  
Mar24 231204 33345 33405 32935 33050 -345 756 4,006 -653  
Jun24 231204 32810 32810 32810 32810 -345 0 2,935 +0  
Total Volume and Open Interest 35,842 146,903 +305  
Nikkei 225 Mini(JPX)
Dec23 231204 33435 33490 33010 33160 -260 718,123 356,502 +0  
Mar24 231204 33350 33405 32935 33080 -330 54,630 38,922 +938  
Jun24 231204 33085 33150 32685 32820 -330 710 2,970 +62  
Total Volume and Open Interest 784,412 444,889 +2,419  
Nikkei 225(JPX)
Dec23 231204 33430 33490 33010 33160 -260 42,676 219,321 +0  
Mar24 231204 33350 33400 32940 33080 -260 2,873 23,213 +0  
Jun24 231204 33010 33120 32780 32820 -260 1 14,786 +0  
Total Volume and Open Interest 45,551 304,503 +0  
Nikkei 225(CME) Yen
Dec23 231204 33455 33490 32900 33050 -420 26,039 57,991 +0  
Mar24 231204 33415 33415 32820 32970 -415 3,319 5,524 +0  
Jun24 231204 33105 33105 33105 33105 -365        
Total Volume and Open Interest 29,358 63,516 +0  
Nikkei 225(CME) e-Mini Yen
Dec23 231204 33050 33050 33050 33050 -420        
Mar24 231204 32970 32970 32970 32970 -415 0 1 +0  
Jun24 231204 33105 33105 33105 33105 -365        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231204 7356.0 7365.5 7323.0 7342.5 -7.5 55,404 182,611 +0  
Jan24 231204 7364.5 7375.0 7345.0 7363.5 -7.5 36 114 +0  
Feb24 231204 7386.5 7386.5 7386.5 7386.5 -7.5        
Mar24 231204 7408.0 7408.0 7408.0 7408.0 -7.0 0 1 +0  
Jun24 231204 7301.5 7301.5 7301.5 7301.5 -7.5        
Sep24 231204 7354.0 7354.0 7354.0 7354.0 -7.5        
Total Volume and Open Interest 55,440 182,727 +0  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231204 16907 17100 16676 16742 -153 118,640 125,640 +0  
Jan24 231204 16998 17191 16780 16839 -145 972 4,003 +0  
Feb24 231204 17098 17098 16897 16897 -154 2 11 +0  
Total Volume and Open Interest 120,269 134,057 +0  
DAX(EUREX) Weekly Monthly
Dec23 231204 16437.0 16483.0 16406.0 16435.0 +21.0 58,493 64,817 +0  
Mar24 231204 16612.0 16653.0 16588.0 16612.0 +26.0 255 496 +0  
Jun24 231204 16841.0 16841.0 16841.0 16841.0 +20.0 0 14 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231204 16443.0 16483.0 16406.0 16435.0 +21.0 35,768 14,349 +0  
Mar24 231204 16605.0 16655.0 16586.0 16612.0 +26.0 50 313 +0  
Jun24 231204 16841.0 16841.0 16841.0 16841.0 +20.0 0 19 +0  
Total Volume and Open Interest 35,818 14,681 +0  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231204 4422 4435 4410 4422 -1 869,649 3,067,122 +0  
Mar24 231204 4460 4467 4445 4456 -1 5,699 109,595 +0  
Jun24 231204 4399 4399 4399 4399 unch 0 15,469 +0  
Total Volume and Open Interest 875,348 3,195,440 +0  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231204 10897 10982 10895 10951 +61 43,807 168,190 +0  
Mar24 231204 10859 10920 10859 10896 +61 19 1,526 +0  
Jun24 231204 10780 10780 10770 10770 +57 0 541 +0  
Total Volume and Open Interest 43,826 170,420 +0  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231204 7536.00 7552.50 7488.50 7521.50 -24.00 133,861 503,124 +0  
Mar24 231204 7544.50 7555.00 7512.00 7544.50 -23.50 89 3,492 +0  
Jun24 231204 7559.50 7559.50 7559.50 7559.50 -23.50 0 949 +0  
Total Volume and Open Interest 133,950 507,566 +0  
SPI 200(SFE) Weekly Monthly
Dec23 231204 7094.0 7188.0 7086.0 7144.0 +55.0 59,968 233,244 +0  
Mar24 231204 7091.0 7146.0 7091.0 7119.0 +56.0 9 123 +0  
Jun24 231204 7119.0 7119.0 7119.0 7119.0 +56.0 0 125 +0  
Total Volume and Open Interest 59,977 233,496 +0  
FTSE MIB(ISE)
Dec23 231204 29940.00 30045.00 29865.00 29971.00 +8.00 17,675 109,210 +0  
Mar24 231204 30165.00 30210.00 30070.00 30168.00 +15.00 1,574 4,048 +0  
Jun24 231204 29643.00 29643.00 29643.00 29643.00 +15.00 0 4 +0  
Total Volume and Open Interest 19,249 113,262 +0  
KOSPI 200(KFE)
Dec23 231204 337.05 338.30 336.00 336.70 +1.20 224,109 284,676 +0  
Mar24 231204 336.10 337.80 335.65 336.35 +1.60 2,440 25,651 +0  
Jun24 231204 336.50 337.70 336.50 336.60 +0.70 10 19,175 +0  
Total Volume and Open Interest 226,563 346,634 +0  
GSCI(CME) Weekly Monthly
Dec23 231204 543.20 548.60 541.30 543.60 -4.80 45 571 +0  
Jan24 231204 543.75 548.05 542.30 543.75 -2.15        
Feb24 231204 541.25 541.25 541.25 541.25 -7.15        
Total Volume and Open Interest 45 571 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!