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 Tue December 05, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231205 1307.25 1315.25 1294.00 1305.50 -0.75 133,231 244,293 -9,619 Hover/Click
Mar24 231205 1327.25 1335.25 1315.00 1326.50 unch 76,427 182,734 -1,823 Hover/Click
May24 231205 1342.75 1350.75 1331.25 1342.50 +0.50 41,172 129,501 +2,370 Hover/Click
Jul24 231205 1351.25 1358.25 1339.50 1350.25 unch 21,213 88,227 +1,629 Hover/Click
Aug24 231205 1333.75 1338.25 1320.25 1330.50 -0.25 1,802 8,317 -31 Hover/Click
Sep24 231205 1288.50 1296.00 1279.25 1289.25 unch 1,513 4,898 -29 Hover/Click
Nov24 231205 1273.00 1280.00 1263.25 1273.50 +0.50 8,369 64,783 -806 Hover/Click
Jan25 231205 1281.50 1287.25 1271.50 1281.00 +0.50 336 3,033 +71 Hover/Click
Mar25 231205 1279.50 1282.75 1267.50 1276.75 +0.50 451 2,716 +213 Hover/Click
May25 231205 1278.25 1282.25 1267.75 1276.50 +0.50 57 2,149 +7 Hover/Click
Jul25 231205 1281.00 1284.00 1272.00 1280.00 +0.75 29 283 +11 Hover/Click
Aug25 231205 1271.00 1271.00 1271.00 1271.00 +0.75 0 1 +0 Hover/Click
Sep25 231205 1243.50 1243.50 1243.50 1243.50 +2.25 0 5 +0 Hover/Click
Nov25 231205 1237.00 1242.25 1230.50 1238.50 +3.25 41 674 +7 Hover/Click
Total Volume and Open Interest 284,641 731,639 -8,000  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231205 422.20 434.50 421.00 433.70 +11.40 2,449 2,031 -1,853 Hover/Click
Jan24 231205 409.00 418.80 406.50 417.80 +9.50 80,473 182,449 -3,320 Hover/Click
Mar24 231205 399.60 404.70 398.20 404.00 +4.70 49,729 151,954 -1,398 Hover/Click
May24 231205 395.70 399.90 394.30 399.30 +4.10 33,273 94,449 +160 Hover/Click
Jul24 231205 395.70 399.60 394.60 399.10 +3.70 15,426 53,255 +1,255 Hover/Click
Aug24 231205 393.40 396.20 391.80 395.70 +3.00 2,336 8,226 -32 Hover/Click
Sep24 231205 388.40 391.80 387.80 391.20 +2.50 1,011 4,269 -90 Hover/Click
Oct24 231205 384.30 386.30 382.70 385.50 +1.60 463 6,268 -70 Hover/Click
Dec24 231205 385.00 387.80 384.00 387.10 +1.90 2,475 21,482 -206 Hover/Click
Jan25 231205 385.50 386.70 383.30 386.10 +1.80 88 1,871 +2 Hover/Click
Total Volume and Open Interest 187,739 527,671 -5,550  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231205 51.02 51.24 49.68 50.22 -0.97 276 1,371 -39 Hover/Click
Jan24 231205 51.30 51.52 49.56 50.26 -0.98 62,406 137,102 -3,822 Hover/Click
Mar24 231205 51.20 51.42 49.53 50.21 -0.92 45,674 126,307 +1,688 Hover/Click
May24 231205 51.17 51.39 49.56 50.24 -0.88 23,602 67,089 +1,941 Hover/Click
Jul24 231205 51.08 51.31 49.50 50.19 -0.86 16,097 68,332 +1,623 Hover/Click
Aug24 231205 50.92 50.92 49.23 49.86 -0.85 1,537 17,467 +87 Hover/Click
Sep24 231205 50.36 50.56 48.92 49.50 -0.84 1,087 13,224 +152 Hover/Click
Oct24 231205 50.11 50.11 48.49 49.02 -0.84 819 8,377 -219 Hover/Click
Dec24 231205 49.79 49.93 48.30 48.83 -0.85 2,889 34,514 +746 Hover/Click
Jan25 231205 49.47 49.81 48.23 48.69 -0.92 92 1,763 +39 Hover/Click
Total Volume and Open Interest 154,845 479,863 +2,292  
Canola(WCE) Weekly Monthly
Jan24 231205 677.2 681.1 661.0 665.6 -11.5 24,369 104,624 +3,167 Hover/Click
Mar24 231205 685.4 688.2 667.9 673.1 -10.9 17,971 84,871 +1 Hover/Click
May24 231205 692.8 695.9 675.4 680.5 -11.2 7,351 43,456 +902 Hover/Click
Jul24 231205 699.1 701.8 681.9 686.3 -11.5 3,795 18,037 +475 Hover/Click
Nov24 231205 697.2 698.5 680.0 684.7 -11.1 1,390 11,871 +232 Hover/Click
Jan25 231205 700.1 700.6 684.7 687.5 -9.4 2 150 +0 Hover/Click
Total Volume and Open Interest 54,878 263,025 +4,777  
Corn(CBOT) Weekly Monthly
Dec23 231205 460.25 468.50 460.25 468.50 +8.25 3,312 2,573 -1,525 Hover/Click
Mar24 231205 485.00 490.75 483.50 490.50 +5.00 144,247 668,131 -2,392 Hover/Click
May24 231205 496.50 502.00 495.25 502.00 +5.00 37,957 157,930 -3,906 Hover/Click
Jul24 231205 505.50 510.25 504.50 510.25 +4.50 33,564 184,149 +2,089 Hover/Click
Sep24 231205 507.25 511.25 506.25 510.75 +3.25 9,282 70,030 +1,351 Hover/Click
Dec24 231205 513.00 516.50 511.75 515.75 +2.50 15,635 152,542 +2,976 Hover/Click
Mar25 231205 523.00 527.00 522.25 526.25 +2.50 561 6,652 +145 Hover/Click
May25 231205 527.75 531.75 527.25 530.75 +2.00 136 1,824 +47 Hover/Click
Jul25 231205 528.25 532.00 527.50 531.25 +2.25 281 3,482 +148 Hover/Click
Sep25 231205 513.25 514.00 513.25 513.25 +1.75 18 125 +5 Hover/Click
Total Volume and Open Interest 245,531 1,253,098 -937  
Wheat(CBOT) Weekly Monthly
Dec23 231205 601.00 620.75 597.75 620.75 +25.00 665 414 -359 Hover/Click
Mar24 231205 619.00 636.25 616.25 631.25 +10.75 72,327 254,531 +739 Hover/Click
May24 231205 632.50 649.00 630.00 644.00 +10.00 22,367 62,595 +2,947 Hover/Click
Jul24 231205 641.00 656.50 639.25 651.50 +8.00 13,489 60,801 +1,174 Hover/Click
Sep24 231205 653.75 666.25 650.50 660.75 +5.50 3,136 13,484 -65 Hover/Click
Dec24 231205 668.25 678.75 664.25 673.25 +3.75 1,436 13,048 +82 Hover/Click
Total Volume and Open Interest 113,691 406,910 +4,511  
Wheat(KCBT) Weekly Monthly
Dec23 231205 664.00 665.25 649.00 657.50 +1.25 242 255 -289 Hover/Click
Mar24 231205 656.50 670.00 653.50 662.75 +5.00 19,573 127,765 -1,432 Hover/Click
May24 231205 661.25 673.25 657.50 666.75 +5.00 5,889 36,585 -13 Hover/Click
Jul24 231205 665.00 676.25 661.25 670.00 +4.50 4,003 28,197 +268 Hover/Click
Sep24 231205 673.50 686.25 672.25 680.00 +3.50 586 6,767 +112 Hover/Click
Dec24 231205 689.25 698.50 685.75 693.00 +2.50 259 4,536 +10 Hover/Click
Mar25 231205 696.00 703.75 693.50 699.75 +1.75 31 475 +8 Hover/Click
Total Volume and Open Interest 30,583 204,676 -1,336  
Wheat(MGE) Weekly Monthly
Dec23 231205 713.00 715.00 709.50 715.00 +3.75 33 36 -116 Hover/Click
Mar24 231205 731.00 745.00 730.25 739.00 +2.75 4,693 46,995 +1,403 Hover/Click
May24 231205 744.50 755.00 741.75 749.50 +3.00 604 8,630 -43 Hover/Click
Jul24 231205 755.00 765.00 755.00 759.75 +3.25 496 3,940 +102 Hover/Click
Sep24 231205 761.50 772.00 761.50 768.25 +2.75 155 3,512 +27 Hover/Click
Dec24 231205 773.25 783.00 773.25 779.75 +2.25 35 851 -2 Hover/Click
Total Volume and Open Interest 6,022 63,995 +1,375  
Oats(CBOT) Weekly Monthly
Dec23 231205 402.25 402.25 402.25 402.25 -3.25 2 126 -7 Hover/Click
Mar24 231205 392.00 397.50 382.00 391.75 -3.25 405 2,898 -112 Hover/Click
May24 231205 395.50 395.50 395.50 395.50 -3.00 10 309 +9 Hover/Click
Jul24 231205 401.00 401.00 401.00 401.00 -3.00 0 72 +0 Hover/Click
Total Volume and Open Interest 417 3,456 -110  
Rough Rice(CBOT) Weekly Monthly
Jan24 231205 16.91 17.04 16.80 16.81 -0.09 679 9,812 -109 Hover/Click
Mar24 231205 17.20 17.26 17.07 17.08 -0.09 238 1,827 +182 Hover/Click
May24 231205 17.37 17.37 17.22 17.22 -0.04 0 26 +0 Hover/Click
Jul24 231205 17.36 17.36 17.36 17.36 -0.04 0 18 +0 Hover/Click
Total Volume and Open Interest 917 12,404 +73  
Live Cattle(CME) Weekly Monthly
Dec23 231205 167.150 169.000 166.935 168.500 +1.250 7,417 18,087 -8,446 Hover/Click
Feb24 231205 167.250 169.500 166.785 168.985 +1.905 20,241 107,195 -529 Hover/Click
Apr24 231205 169.830 171.985 169.450 171.500 +1.800 7,399 56,160 +263 Hover/Click
Jun24 231205 166.400 168.300 165.850 167.850 +1.565 6,849 40,615 +546 Hover/Click
Aug24 231205 166.650 168.735 166.450 168.035 +1.350 4,174 19,579 +153 Hover/Click
Oct24 231205 171.500 173.580 171.350 172.785 +1.185 2,300 9,038 +92 Hover/Click
Total Volume and Open Interest 50,594 263,042 -7,634  
Feeder Cattle(CME) Weekly Monthly
Jan24 231205 210.800 215.600 210.185 214.700 +4.165 7,110 22,281 -179 Hover/Click
Mar24 231205 213.985 218.400 213.350 217.485 +3.905 5,093 11,079 +228 Hover/Click
Apr24 231205 217.630 222.185 217.300 221.380 +3.945 1,975 6,167 -58 Hover/Click
May24 231205 221.100 225.750 220.850 224.950 +3.870 1,781 4,721 +164 Hover/Click
Aug24 231205 234.950 239.080 234.950 238.400 +3.465 1,051 4,133 +72 Hover/Click
Sep24 231205 240.080 241.600 239.630 241.200 +3.320 238 1,023 -11 Hover/Click
Oct24 231205 242.750 244.000 241.350 243.535 +3.250 237 845 +13 Hover/Click
Total Volume and Open Interest 17,581 50,489 +218  
Lean Hogs(CME) Weekly Monthly
Dec23 231205 67.750 67.850 66.780 66.830 -1.220 5,432 22,217 -1,009 Hover/Click
Feb24 231205 70.480 70.500 68.900 69.350 -1.450 18,758 80,987 -222 Hover/Click
Apr24 231205 77.150 77.200 75.650 76.100 -1.450 6,498 37,525 +157 Hover/Click
May24 231205 84.330 84.330 83.480 83.600 -1.130 55 1,287 +5  
Jun24 231205 93.100 93.200 91.800 92.350 -0.900 5,663 18,593 +860 Hover/Click
Jul24 231205 95.280 95.280 94.200 94.880 -0.450 1,997 12,488 -260 Hover/Click
Aug24 231205 96.100 96.200 95.030 95.900 -0.200 1,711 8,549 +348 Hover/Click
Oct24 231205 82.930 83.230 82.230 83.100 +0.250 211 4,406 +53 Hover/Click
Total Volume and Open Interest 40,388 188,346 -54  
Class III Milk(CME) Weekly Monthly
Dec23 231205 16.17 16.33 16.16 16.32 +0.16 622 5,026 -348 Hover/Click
Jan24 231205 16.42 16.85 16.38 16.80 +0.44 787 6,580 +365 Hover/Click
Feb24 231205 16.81 17.06 16.80 17.02 +0.33 190 3,097 +60 Hover/Click
Mar24 231205 17.43 17.62 17.37 17.58 +0.21 62 1,745 +17 Hover/Click
Apr24 231205 17.89 18.00 17.85 17.98 +0.17 53 1,072 +22 Hover/Click
May24 231205 18.14 18.25 18.14 18.25 +0.17 42 1,026 +19 Hover/Click
Jun24 231205 18.30 18.47 18.30 18.47 +0.17 50 986 +19 Hover/Click
Jul24 231205 18.45 18.60 18.45 18.60 +0.15 2 705 +2 Hover/Click
Aug24 231205 18.52 18.70 18.52 18.65 +0.15 22 710 +20 Hover/Click
Sep24 231205 18.58 18.76 18.58 18.74 +0.19 20 746 +19 Hover/Click
Oct24 231205 18.85 18.85 18.76 18.76 +0.06 20 518 +15 Hover/Click
Nov24 231205 18.70 18.80 18.70 18.73 +0.13 13 473 +7 Hover/Click
Dec24 231205 18.48 18.54 18.48 18.50 +0.10 3 472 +0 Hover/Click
Total Volume and Open Interest 1,886 23,209 +217  
Cocoa(ICE) Weekly Monthly
Dec23 231205 4240 4240 4206 4206 -65 14 118 -168 Hover/Click
Mar24 231205 4155 4162 4102 4106 -65 29,503 144,407 -1,966 Hover/Click
May24 231205 4126 4130 4066 4070 -68 7,899 55,958 -165 Hover/Click
Jul24 231205 4087 4094 4032 4034 -67 5,751 42,885 -62 Hover/Click
Sep24 231205 4035 4041 3980 3984 -61 3,294 19,351 +787 Hover/Click
Dec24 231205 3921 3923 3878 3881 -46 1,407 18,127 +415 Hover/Click
Mar25 231205 3787 3800 3776 3783 -25 612 4,968 +203 Hover/Click
Total Volume and Open Interest 48,541 286,558 -935  
Coffee "C"(ICE) Weekly Monthly
Dec23 231205 188.50 193.85 188.50 193.85 +4.95 44 241 -56 Hover/Click
Mar24 231205 179.25 185.70 177.35 183.75 +4.35 49,481 113,005 -3,713 Hover/Click
May24 231205 176.85 182.95 175.35 181.50 +4.25 20,304 51,471 -175 Hover/Click
Jul24 231205 177.65 183.25 175.90 181.95 +4.20 9,717 17,359 +1,415 Hover/Click
Sep24 231205 178.75 184.15 177.10 183.05 +4.20 4,488 7,327 +293 Hover/Click
Dec24 231205 180.60 185.95 179.25 184.95 +4.25 2,807 11,871 -125 Hover/Click
Total Volume and Open Interest 87,534 205,664 -2,281  
Orange Juice(ICE) Weekly Monthly
Jan24 231205 377.75 382.05 364.20 366.25 -17.95 732 6,931 -173 Hover/Click
Mar24 231205 367.10 369.00 355.60 358.55 -12.55 224 2,094 +97 Hover/Click
May24 231205 361.00 361.00 351.00 352.55 -10.35 37 469 +14 Hover/Click
Jul24 231205 348.30 348.30 346.50 346.95 -8.35 11 114 +11 Hover/Click
Sep24 231205 337.10 337.10 337.10 337.10 -8.15 0 6 +0 Hover/Click
Nov24 231205 326.05 326.05 326.05 326.05 -9.60 0 1 +0 Hover/Click
Total Volume and Open Interest 1,004 9,625 -51  
Sugar #11(ICE) Weekly Monthly
Mar24 231205 25.90 25.90 24.81 24.96 -0.85 170,625 417,954 -9,456 Hover/Click
May24 231205 24.79 24.81 23.90 24.03 -0.71 65,197 158,905 +1,485 Hover/Click
Jul24 231205 24.12 24.12 23.30 23.47 -0.55 36,422 120,980 +2,005 Hover/Click
Oct24 231205 23.79 23.82 23.12 23.27 -0.47 24,611 83,807 -1,325 Hover/Click
Mar25 231205 23.73 23.80 23.15 23.29 -0.43 8,350 39,118 +1,295 Hover/Click
May25 231205 22.58 22.66 22.08 22.20 -0.37 3,599 18,332 +890 Hover/Click
Jul25 231205 21.75 21.92 21.43 21.51 -0.31 1,881 12,321 +264 Hover/Click
Oct25 231205 21.58 21.67 21.28 21.37 -0.22 950 11,260 +278 Hover/Click
Total Volume and Open Interest 312,497 873,262 -4,374  
London Cocoa(LCE) Weekly Monthly
Dec23 231205 3483 3492 3435 3441 -44 2,259 22,648 -10,871 Hover/Click
Mar24 231205 3470 3481 3423 3427 -52 12,020 152,443 -1,548 Hover/Click
May24 231205 3350 3365 3316 3320 -41 7,851 55,327 -781 Hover/Click
Jul24 231205 3235 3252 3210 3215 -30 5,962 52,253 +938 Hover/Click
Sep24 231205 3163 3174 3136 3140 -28 3,282 30,946 +1,136 Hover/Click
Dec24 231205 3025 3034 3003 3010 -17 6,377 34,068 +4,854 Hover/Click
Mar25 231205 2959 2959 2938 2941 -19 1,021 32,185 +667 Hover/Click
Total Volume and Open Interest 38,917 382,454 -5,492  
London Sugar(LCE) Weekly Monthly
Mar24 231205 706.40 713.90 690.00 691.50 -18.00 14,109 40,875 -2,079 Hover/Click
May24 231205 686.40 691.90 671.50 673.00 -16.20 8,300 19,452 -79 Hover/Click
Aug24 231205 668.50 674.50 655.00 657.50 -13.50 3,688 8,893 +74 Hover/Click
Oct24 231205 653.80 660.00 641.90 644.00 -11.90 1,381 4,009 -43 Hover/Click
Dec24 231205 642.90 650.90 634.10 635.90 -9.20 509 3,050 +115 Hover/Click
Total Volume and Open Interest 28,322 78,760 -1,919  
Cotton(ICE) Weekly Monthly
Dec23 231205 78.68 78.68 78.68 78.68 +1.00 6 36 +0 Hover/Click
Mar24 231205 78.79 79.95 78.65 79.68 +1.00 15,160 105,528 +828 Hover/Click
May24 231205 79.46 80.58 79.40 80.27 +0.85 4,037 40,003 -60 Hover/Click
Jul24 231205 80.31 81.07 80.04 80.73 +0.65 2,331 26,503 -86 Hover/Click
Oct24 231205 77.89 78.33 77.89 78.33 +0.63 0 37 +0 Hover/Click
Dec24 231205 76.98 77.36 76.81 77.23 +0.47 811 23,092 +31 Hover/Click
Total Volume and Open Interest 22,347 195,996 +712  
Crude Oil(NYM) Weekly Monthly
Jan24 231205 73.30 74.12 72.02 72.32 -0.72 358,976 333,756 -17,470 Hover/Click
Feb24 231205 73.59 74.34 72.24 72.53 -0.79 127,626 159,936 +5,670 Hover/Click
Mar24 231205 73.71 74.50 72.41 72.70 -0.83 96,431 146,409 +2,162 Hover/Click
Apr24 231205 73.80 74.60 72.56 72.80 -0.88 42,007 73,932 -674 Hover/Click
May24 231205 73.80 74.68 72.58 72.86 -0.90 16,780 53,980 -1,907 Hover/Click
Jun24 231205 73.86 74.65 72.55 72.84 -0.92 59,116 150,734 -1,125 Hover/Click
Jul24 231205 73.72 74.50 72.50 72.73 -0.94 17,625 56,644 -1,339 Hover/Click
Aug24 231205 73.57 74.24 72.35 72.54 -0.95 18,779 42,739 -2,939 Hover/Click
Sep24 231205 73.32 73.94 72.10 72.29 -0.94 19,797 64,812 +5,037 Hover/Click
Oct24 231205 73.05 73.60 71.86 71.99 -0.94 2,114 37,423 +794 Hover/Click
Nov24 231205 72.71 73.31 71.58 71.72 -0.91 1,225 33,934 -190 Hover/Click
Dec24 231205 72.42 73.02 71.15 71.44 -0.87 35,026 157,605 +2,137 Hover/Click
Jan25 231205 72.54 72.54 71.04 71.12 -0.83 1,487 28,108 +848 Hover/Click
Feb25 231205 71.75 71.75 70.80 70.80 -0.81 176 15,048 +99 Hover/Click
Mar25 231205 71.25 71.80 70.49 70.49 -0.80 746 20,295 +30 Hover/Click
Apr25 231205 70.19 71.13 70.19 70.19 -0.78 479 8,538 +18 Hover/Click
Total Volume and Open Interest 814,632 1,640,920 -8,315  
e-miNY Crude Oil(NYM)
Jan24 231205 73.300 74.125 72.025 72.325 -0.725 12,683 2,934 -99  
Feb24 231205 73.500 74.325 72.250 72.525 -0.800 601 1,266 +28  
Mar24 231205 73.600 74.475 72.500 72.700 -0.825 55 270 +12  
Apr24 231205 74.000 74.575 72.725 72.800 -0.875 15 62 +5  
May24 231205 74.350 74.650 72.775 72.850 -0.900 2 18 +0  
Jun24 231205 73.850 74.600 72.700 72.850 -0.900 8 68 -3  
Jul24 231205 74.200 74.450 72.625 72.725 -0.950 4 28 +1  
Aug24 231205 73.525 74.050 72.550 72.550 -0.950 5 11 +0  
Sep24 231205 73.825 73.950 72.150 72.300 -0.925 0 10 +0  
Oct24 231205 73.200 73.200 72.000 72.000 -0.925 1 1 +1  
Total Volume and Open Interest 13,439 4,935 -16  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231205 266.68 270.70 262.79 264.11 -1.86 62,366 90,050 -2,257 Hover/Click
Feb24 231205 262.84 266.79 259.33 260.48 -2.08 36,028 42,970 +2,774 Hover/Click
Mar24 231205 259.82 263.10 255.99 256.99 -2.18 25,254 37,126 +2,497 Hover/Click
Apr24 231205 255.39 258.67 252.05 252.97 -2.23 11,117 35,271 +1,035 Hover/Click
May24 231205 252.94 255.51 249.22 250.06 -2.20 6,727 16,706 +637 Hover/Click
Jun24 231205 250.67 253.49 247.67 248.42 -2.06 8,686 28,055 +1,034 Hover/Click
Jul24 231205 250.25 252.95 247.66 248.26 -1.95 3,078 9,098 +468 Hover/Click
Aug24 231205 250.49 252.88 247.70 248.21 -2.02 1,759 7,064 +164 Hover/Click
Sep24 231205 250.89 253.18 247.94 248.42 -2.21 1,817 9,749 +153 Hover/Click
Oct24 231205 249.00 253.29 248.13 248.55 -2.26 745 4,587 +176 Hover/Click
Nov24 231205 249.00 252.62 247.85 248.25 -2.24 316 3,094 -2 Hover/Click
Dec24 231205 251.10 252.10 246.98 247.45 -2.20 2,253 15,068 -314 Hover/Click
Jan25 231205 250.50 250.50 246.68 246.68 -2.13 162 2,065 +2 Hover/Click
Feb25 231205 248.43 249.05 245.63 245.63 -2.10 34 564 +9 Hover/Click
Total Volume and Open Interest 160,408 307,213 +6,407  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231205 214.68 216.62 210.74 211.03 -2.39 59,808 121,684 -1,162 Hover/Click
Feb24 231205 214.74 216.56 211.00 211.28 -2.15 33,432 48,404 +1,653 Hover/Click
Mar24 231205 215.78 217.79 212.39 212.69 -2.02 19,211 42,577 +513 Hover/Click
Apr24 231205 234.70 236.77 231.72 232.11 -1.70 8,270 27,751 +320 Hover/Click
May24 231205 235.05 237.28 232.28 232.68 -1.74 4,214 17,717 -52 Hover/Click
Jun24 231205 234.49 236.30 231.33 231.88 -1.74 6,312 27,136 +316 Hover/Click
Jul24 231205 231.14 234.16 229.44 229.96 -1.72 2,001 13,690 -22 Hover/Click
Aug24 231205 230.65 231.43 226.67 227.33 -1.81 1,484 6,380 -10 Hover/Click
Sep24 231205 227.02 227.69 223.07 223.74 -1.90 1,965 7,627 +291 Hover/Click
Oct24 231205 211.09 211.86 207.43 208.00 -1.88 1,034 4,045 +225 Hover/Click
Total Volume and Open Interest 140,315 336,737 +2,794  
e-miNY RBOB Gasoline(NYM)
Jan24 231205 211.03 211.03 211.03 211.03 -2.39 1 1 +1  
Feb24 231205 211.28 211.28 211.28 211.28 -2.15        
Mar24 231205 212.69 212.69 212.69 212.69 -2.02        
Apr24 231205 232.11 232.11 232.11 232.11 -1.70        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Jan24 231205 2.699 2.786 2.675 2.710 +0.016 133,190 329,958 -3,171 Hover/Click
Feb24 231205 2.655 2.738 2.632 2.667 +0.016 48,466 106,240 +2,263 Hover/Click
Mar24 231205 2.527 2.603 2.500 2.533 +0.006 33,934 208,484 +1,828 Hover/Click
Apr24 231205 2.512 2.567 2.476 2.508 +0.009 25,811 111,431 -2,107 Hover/Click
May24 231205 2.577 2.642 2.555 2.587 +0.014 19,286 75,677 -3,159 Hover/Click
Jun24 231205 2.730 2.789 2.708 2.739 +0.015 7,777 29,139 +1,296 Hover/Click
Jul24 231205 2.868 2.940 2.863 2.893 +0.015 7,775 46,849 -576 Hover/Click
Aug24 231205 2.950 2.991 2.915 2.945 +0.016 3,660 20,536 +257 Hover/Click
Sep24 231205 2.934 2.973 2.895 2.927 +0.013 5,791 33,291 +902 Hover/Click
Oct24 231205 3.008 3.051 2.969 2.999 +0.009 11,096 58,031 -201 Hover/Click
Nov24 231205 3.398 3.434 3.358 3.387 +0.008 1,779 18,817 +408 Hover/Click
Dec24 231205 3.873 3.911 3.838 3.865 +0.006 3,698 30,588 -89 Hover/Click
Jan25 231205 4.160 4.187 4.119 4.146 +0.008 6,753 50,682 +370 Hover/Click
Feb25 231205 4.063 4.081 4.022 4.046 +0.007 2,024 14,040 +183 Hover/Click
Mar25 231205 3.707 3.726 3.679 3.703 +0.008 2,026 28,055 -195 Hover/Click
Apr25 231205 3.360 3.397 3.356 3.378 +0.008 2,881 35,325 +866 Hover/Click
Total Volume and Open Interest 319,598 1,331,649 -508  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231205 78.10 79.09 77.00 77.20 -0.83 350,252 465,691 -27,662 Hover/Click
Mar24 231205 78.51 79.07 76.99 77.17 -0.90 233,309 319,813 +5,830 Hover/Click
Apr24 231205 78.12 78.98 76.90 77.08 -0.97 91,385 152,251 +3,008 Hover/Click
May24 231205 78.05 78.89 76.80 76.98 -1.02 56,862 117,222 +5,549 Hover/Click
Jun24 231205 77.97 78.76 76.71 76.89 -1.04 106,908 175,751 +973 Hover/Click
Jul24 231205 78.05 78.59 76.57 76.75 -1.05 18,220 50,965 +403 Hover/Click
Aug24 231205 77.88 78.35 76.38 76.56 -1.06 13,221 58,695 +208 Hover/Click
Sep24 231205 77.64 78.15 76.16 76.35 -1.06 28,119 68,888 +2,269 Hover/Click
Oct24 231205 77.42 77.86 75.98 76.14 -1.03 5,582 45,251 -167 Hover/Click
Nov24 231205 77.13 77.57 75.75 75.90 -1.01 2,957 30,998 +269 Hover/Click
Dec24 231205 76.70 77.34 75.43 75.65 -0.98 50,056 180,039 -3,236 Hover/Click
Jan25 231205 76.79 77.01 75.22 75.39 -0.95 2,031 31,603 +785 Hover/Click
Feb25 231205 76.31 76.31 75.02 75.14 -0.92 1,103 28,666 +403 Hover/Click
Mar25 231205 74.90 74.90 74.90 74.90 -0.90 1,555 21,800 +83 Hover/Click
Total Volume and Open Interest 983,966 2,020,259 -9,856  
Gas Oil(ICE) Weekly Monthly
Dec23 231205 789.75 805.25 781.50 792.25 -0.75 44,997 67,290 -5,976 Hover/Click
Jan24 231205 771.50 783.50 761.25 770.50 -4.50 103,325 142,680 +1,590 Hover/Click
Feb24 231205 765.25 776.25 754.75 763.75 -5.00 52,172 78,572 +5,398 Hover/Click
Mar24 231205 758.50 769.25 748.75 757.75 -4.75 34,557 67,916 +377 Hover/Click
Apr24 231205 750.25 761.25 741.75 750.50 -5.00 20,417 38,810 +450 Hover/Click
May24 231205 745.50 755.50 737.25 745.50 -5.00 9,014 35,003 +696 Hover/Click
Jun24 231205 744.00 752.25 735.00 743.00 -4.75 21,250 46,011 -420 Hover/Click
Jul24 231205 741.75 750.00 733.75 741.75 -4.50 2,555 19,943 +300 Hover/Click
Aug24 231205 740.75 748.25 734.00 740.50 -4.50 1,038 15,484 +94 Hover/Click
Sep24 231205 739.25 747.00 731.00 739.25 -4.50 3,512 26,283 +958 Hover/Click
Total Volume and Open Interest 306,562 640,599 +4,925  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231205 73.16 74.13 72.03 72.32 -0.72 40,694 89,935 -206 Hover/Click
Feb24 231205 73.41 74.36 72.26 72.53 -0.79 71,544 75,415 +252 Hover/Click
Mar24 231205 73.58 74.46 72.47 72.70 -0.83 65,540 52,318 +2,440 Hover/Click
Apr24 231205 73.70 74.55 72.79 72.80 -0.88 33,728 25,653 +697 Hover/Click
May24 231205 73.97 74.49 72.85 72.86 -0.90 17,893 20,983 +770 Hover/Click
Jun24 231205 73.75 74.36 72.84 72.84 -0.92 22,086 76,282 -79 Hover/Click
Jul24 231205 72.73 72.73 72.73 72.73 -0.94 1,166 17,914 -30 Hover/Click
Aug24 231205 72.54 72.54 72.54 72.54 -0.95 992 13,916 -159 Hover/Click
Sep24 231205 73.72 73.72 72.29 72.29 -0.94 2,564 30,298 +49 Hover/Click
Oct24 231205 71.99 71.99 71.99 71.99 -0.94 356 9,321 -92 Hover/Click
Nov24 231205 71.72 71.72 71.72 71.72 -0.91 310 8,658 -98 Hover/Click
Dec24 231205 72.55 72.75 71.44 71.44 -0.87 7,860 74,187 +316 Hover/Click
Jan25 231205 71.12 71.12 71.12 71.12 -0.83 166 7,897 +11 Hover/Click
Feb25 231205 70.80 70.80 70.80 70.80 -0.81 129 3,558 +0 Hover/Click
Mar25 231205 70.49 70.49 70.49 70.49 -0.80 58 3,525 +15 Hover/Click
Apr25 231205 70.19 70.19 70.19 70.19 -0.78 482 3,108 +482 Hover/Click
Total Volume and Open Interest 267,695 600,072 +4,755  
US Dollar Index(ICE) Weekly Monthly
Dec23 231205 103.525 104.040 103.495 103.995 +0.348 16,306 40,452 +63 Hover/Click
Mar24 231205 103.160 103.675 103.145 103.645 +0.368 342 1,436 +109 Hover/Click
Jun24 231205 103.265 103.265 103.265 103.265 +0.368 0 9 +0 Hover/Click
Total Volume and Open Interest 16,648 41,903 +172  
Australian Dollar(CME) Weekly Monthly
Dec23 231205 66.23 66.25 65.47 65.54 -0.67 133,659 190,078 -1,317 Hover/Click
Mar24 231205 66.40 66.42 65.65 65.72 -0.66 1,361 4,719 +362 Hover/Click
Jun24 231205 66.45 66.52 65.84 65.85 -0.65 138 123 +22 Hover/Click
Total Volume and Open Interest 135,346 195,351 -915  
British Pound(CME) Weekly Monthly
Dec23 231205 126.32 126.53 125.78 125.84 -0.40 98,041 209,740 +1,795 Hover/Click
Mar24 231205 126.41 126.61 125.88 125.93 -0.39 1,931 3,788 -290 Hover/Click
Jun24 231205 126.52 126.55 125.94 125.94 -0.40 39 2,565 +4 Hover/Click
Total Volume and Open Interest 100,594 217,430 +1,483  
Canadian Dollar(CME) Weekly Monthly
Dec23 231205 73.89 73.89 73.57 73.62 -0.24 86,033 190,806 -1,524 Hover/Click
Mar24 231205 73.98 73.98 73.68 73.72 -0.24 1,801 7,008 +174 Hover/Click
Jun24 231205 73.95 74.08 73.80 73.83 -0.23 246 1,541 +243 Hover/Click
Sep24 231205 73.91 74.16 73.90 73.92 -0.23 2 278 +0 Hover/Click
Total Volume and Open Interest 88,193 200,349 -1,100  
Japanese Yen(CME) Weekly Monthly
Dec23 231205 68.10 68.37 67.98 68.05 +0.01 203,491 256,040 +973 Hover/Click
Mar24 231205 69.11 69.38 68.99 69.06 +0.01 5,030 9,719 +779 Hover/Click
Jun24 231205 70.04 70.28 69.97 70.01 unch 6 256 +2 Hover/Click
Total Volume and Open Interest 210,091 268,324 +2,115  
Swiss Franc(CME) Weekly Monthly
Dec23 231205 114.75 114.92 114.23 114.39 -0.30 26,531 57,858 +731 Hover/Click
Mar24 231205 115.94 116.06 115.38 115.52 -0.31 423 1,054 +41 Hover/Click
Jun24 231205 116.60 117.15 116.55 116.64 -0.32 2 141 +0 Hover/Click
Total Volume and Open Interest 26,973 59,388 +777  
EuroFX(CME) Weekly Monthly
Dec23 231205 108.39 108.53 107.84 107.90 -0.44 268,007 707,686 +5,414 Hover/Click
Mar24 231205 108.83 108.97 108.28 108.34 -0.44 8,038 20,834 +3,175 Hover/Click
Jun24 231205 109.33 109.42 108.79 108.79 -0.44 413 2,660 +233 Hover/Click
Total Volume and Open Interest 280,009 738,950 +8,912  
Mexican Peso(CME) Weekly Monthly
Dec23 231205 571.25 574.88 568.25 573.88 +3.63 56,170 251,465 -544 Hover/Click
Mar24 231205 563.00 566.75 560.00 565.63 +3.63 1,629 3,551 +225 Hover/Click
Total Volume and Open Interest 57,804 255,050 -315  
Brazilian Real(CME) Weekly Monthly
Jan24 231205 201.50 202.65 199.95 202.40 +0.95 14,342 71,187 +301  
Feb24 231205 200.05 201.85 199.55 201.65 +1.00 20 87 +11  
Mar24 231205 199.00 201.00 199.00 201.00 +0.95 0 2,617 +0 Hover/Click
Apr24 231205 200.40 200.40 200.40 200.40 +0.95        
Total Volume and Open Interest 14,362 73,891 +312  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231205 117~290 119~170 117~280 119~140 +1~280 5,524 11,071 -21,382 Hover/Click
Mar24 231205 117~290 119~170 117~270 119~130 +1~270 585,888 1,279,894 +9,989 Hover/Click
Jun24 231205 118~150 119~200 118~150 119~200 +1~270 7 242 -3 Hover/Click
Total Volume and Open Interest 591,419 1,291,207 -11,396  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231205 110~040 110~210 110~010 110~200 +0~235 12,918 12,457 -12,255 Hover/Click
Mar24 231205 110~115 110~315 110~100 110~295 +0~235 2,387,698 4,535,819 -25,946 Hover/Click
Jun24 231205 110~270 111~155 110~270 111~155 +0~235 7 57 -2 Hover/Click
Total Volume and Open Interest 2,400,623 4,548,333 -38,203  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231205 106~250 107~016 106~236 107~006 +0~126 10,832 11,329 -26,291 Hover/Click
Mar24 231205 107~066 107~192 107~056 107~170 +0~134 1,846,670 5,798,714 +9,155 Hover/Click
Jun24 231205 108~000 108~000 108~000 108~000 +0~134 0 1 +0 Hover/Click
Total Volume and Open Interest 1,857,502 5,810,044 -17,136  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231205 102~012 102~035 101~316 102~032 +0~050 7,764 6,704 -2,296 Hover/Click
Mar24 231205 102~120 102~171 102~116 102~160 +0~050 1,152,055 4,117,075 -42,318 Hover/Click
Jun24 231205 102~286 102~286 102~286 102~286 +0~050 0 1 +0 Hover/Click
Total Volume and Open Interest 1,159,819 4,123,780 -44,614  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231205 94.770 94.780 94.765 94.775 +0.005 53,261 270,792 -6,289  
Mar24 231205 94.865 94.885 94.850 94.880 +0.040 81,880 190,946 +1,814  
Jun24 231205 95.075 95.140 95.070 95.140 +0.095 75,689 162,826 -1,310  
Sep24 231205 95.345 95.415 95.325 95.415 +0.120 82,252 126,582 -3,808  
Dec24 231205 95.565 95.675 95.565 95.665 +0.120 98,418 217,634 +2,942  
Mar25 231205 95.770 95.875 95.770 95.870 +0.120 75,562 104,449 +2,990  
Jun25 231205 95.930 96.030 95.920 96.025 +0.115 46,268 96,444 +4  
Sep25 231205 96.030 96.140 96.020 96.135 +0.115 40,694 77,772 +825  
Dec25 231205 96.095 96.215 96.090 96.210 +0.120 23,568 80,094 -800  
Mar26 231205 96.145 96.260 96.130 96.260 +0.125 19,273 69,135 -778  
Jun26 231205 96.190 96.300 96.165 96.295 +0.125 14,936 49,702 -614  
Sep26 231205 96.215 96.320 96.185 96.315 +0.125 12,488 50,197 -1,291  
Dec26 231205 96.225 96.335 96.195 96.330 +0.130 9,891 26,516 -532  
Mar27 231205 96.250 96.350 96.210 96.340 +0.130 6,503 22,044 -939  
Jun27 231205 96.260 96.360 96.220 96.350 +0.135 7,432 16,763 -858  
Sep27 231205 96.265 96.360 96.220 96.355 +0.140 8,048 8,612 -863  
Dec27 231205 96.265 96.355 96.220 96.355 +0.140 5,638 8,578 -51  
Mar28 231205 96.280 96.355 96.225 96.350 +0.140 3,997 3,911 +1,367  
Total Volume and Open Interest 670,035 1,772,952 -8,284  
Ultra T-Bond(CBOT)
Dec23 231205 124~10 126~25 124~10 126~20 +2~22 5,654 13,537 -3,061  
Mar24 231205 124~31 127~14 124~27 127~07 +2~23 409,014 1,593,874 -2,708  
Jun24 231205 128~13 128~13 128~13 128~13 +2~23        
Total Volume and Open Interest 414,668 1,607,411 -5,769  
Ultra 10-Yr T-Note(CBOT)
Dec23 231205 114~075 114~305 114~045 114~300 +1~030 5,739 4,602 -8,895  
Mar24 231205 114~095 115~080 114~080 115~045 +1~030 675,660 2,006,949 +13,002  
Jun24 231205 114~280 114~280 114~280 114~280 +1~030 0 3 +0  
Total Volume and Open Interest 681,399 2,011,554 +4,107  
30 Day Federal Funds(CBOT)
Dec23 231205 94.668 94.670 94.665 94.668 -0.002 39,303 162,337 +2,392  
Jan24 231205 94.665 94.670 94.665 94.665 -0.005 130,691 420,915 +4,460  
Feb24 231205 94.700 94.715 94.695 94.705 +0.005 254,455 355,297 +21,262  
Mar24 231205 94.750 94.770 94.745 94.755 +0.010 41,238 68,179 +5,573  
Apr24 231205 94.835 94.870 94.830 94.850 +0.020 130,132 224,352 +9,782  
May24 231205 95.005 95.050 95.000 95.030 +0.035 57,738 74,541 +4,237  
Total Volume and Open Interest 740,028 1,465,449 +49,922  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231205 146.66 146.88 146.33 146.85 +0.19 2,289 12,151 -357 Hover/Click
Mar24 231205 145.88 146.14 145.60 146.09 +0.19 71 391 +11 Hover/Click
Jun24 231205 146.09 146.09 146.09 146.09 +0.19       Hover/Click
Total Volume and Open Interest 2,360 12,542 -346  
Euro-Buxl(EUREX)
Dec23 231205 133.20 136.76 133.14 136.58 +3.90 214,882 258,049 +19,805  
Mar24 231205 133.28 136.80 133.24 136.62 +3.84 112,685 126,922 +74,299  
Jun24 231205 136.28 136.28 136.28 136.28 +3.66        
Total Volume and Open Interest 327,567 384,971 +94,104  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231205 133.53 134.59 133.50 134.53 +1.08 1,708,630 1,517,861 -18,497 Hover/Click
Mar24 231205 133.94 135.04 133.91 134.98 +1.12 830,300 657,172 +368,354 Hover/Click
Jun24 231205 134.07 134.50 134.07 134.46 +1.09 1 4 +1 Hover/Click
Total Volume and Open Interest 2,538,931 2,175,037 +349,858  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231205 118.19 118.62 118.14 118.58 +0.39 1,435,911 1,361,964 -93,963 Hover/Click
Mar24 231205 117.74 118.17 117.69 118.13 +0.38 733,339 705,935 +342,359 Hover/Click
Jun24 231205 120.47 120.47 120.15 120.15 +0.52       Hover/Click
Total Volume and Open Interest 2,169,250 2,067,899 +248,396  
Euro-Schatz(EUREX)
Dec23 231205 105.61 105.76 105.60 105.73 +0.09 1,510,102 1,989,625 -312,902  
Mar24 231205 106.07 106.25 106.06 106.20 +0.09 918,166 982,296 +464,367  
Jun24 231205 107.10 107.10 107.10 107.10 +0.96 0 6 +0  
Total Volume and Open Interest 2,428,268 2,971,927 +151,465  
3-Mth Euribor(EUREX)
Dec23 231205 96.055 96.055 96.045 96.055 unch 1,852 905 -11  
Mar24 231205 96.385 96.385 96.355 96.370 +0.040 23,673 1,109 -103  
Jun24 231205 96.795 96.805 96.780 96.805 +0.075 34,658 1,439 +441  
Total Volume and Open Interest 122,089 6,772 -42  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231205 97~02 98~09 97~01 98~09 +1~22 540 1,864 -187 Hover/Click
Mar24 231205 96~30 98~10 96~21 98~07 +1~20 216,582 468,628 +4,700 Hover/Click
Total Volume and Open Interest 217,122 470,508 +4,513  
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 231205 96.050 96.075 96.045 96.055 unch 307,568 680,840 +31,667  
Mar24 231205 96.325 96.405 96.325 96.370 +0.040 481,607 762,655 +21,835  
Jun24 231205 96.725 96.835 96.725 96.805 +0.075 458,654 647,135 +41,935  
Total Volume and Open Interest 3,250,530 4,705,778 +162,028  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231205 95.62 95.65 95.61 95.65 +0.03 19,321 216,607 -2,575  
Mar24 231205 95.53 95.59 95.49 95.57 +0.04 26,047 327,832 +80  
Jun24 231205 95.52 95.59 95.49 95.57 +0.04 16,900 234,208 -781  
Sep24 231205 95.59 95.67 95.55 95.64 +0.05 11,463 159,738 -2,481  
Dec24 231205 95.69 95.77 95.66 95.75 +0.05 14,826 138,774 -1,762  
Mar25 231205 95.79 95.86 95.76 95.84 +0.04 10,243 92,097 -2,234  
Jun25 231205 95.87 95.94 95.84 95.92 +0.04 6,708 84,064 -1,229  
Sep25 231205 95.94 95.99 95.89 95.97 +0.04 6,472 61,733 -306  
Dec25 231205 95.97 96.02 95.93 96.01 +0.05 2,000 8,524 +636  
Mar26 231205 95.94 96.00 95.94 96.00 +0.03 30 2,681 +0  
Total Volume and Open Interest 114,341 1,327,463 -10,412  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231205 95.55 95.61 95.53 95.58 +0.03 230,460 1,341,067 +3,121  
Mar24 231205 95.56 95.57 95.53 95.57 +0.03 2,629 4,174 +2,241  
Total Volume and Open Interest 233,089 1,345,241 +5,362  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231205 95.96 96.02 95.92 96.00 +0.04 186,256 825,504 -21,372  
Mar24 231205 96.00 96.03 95.97 96.03 +0.05 375 396 +372  
Total Volume and Open Interest 186,631 825,900 -21,000  
Gold(CMX) Weekly Monthly
Dec23 231205 2035.1 2037.0 2010.2 2018.5 -5.6 614 2,339 -1,426 Hover/Click
Feb24 231205 2049.0 2059.6 2027.6 2036.3 -5.9 241,615 421,149 +9,709 Hover/Click
Apr24 231205 2068.1 2078.8 2047.0 2055.7 -5.9 10,485 38,940 +1,781 Hover/Click
Jun24 231205 2087.1 2098.2 2068.4 2075.1 -6.2 2,926 22,111 +246 Hover/Click
Aug24 231205 2110.9 2116.1 2085.0 2092.5 -6.5 1,296 11,901 +494 Hover/Click
Oct24 231205 2127.6 2133.3 2101.6 2109.2 -6.7 336 1,457 +36 Hover/Click
Dec24 231205 2143.8 2146.0 2117.9 2125.9 -7.0 608 6,408 +48 Hover/Click
Feb25 231205 2140.4 2145.1 2136.8 2142.8 -7.2 1 134 +0 Hover/Click
Apr25 231205 2157.4 2158.3 2157.4 2157.5 -7.8 0 99 +0 Hover/Click
Jun25 231205 2170.9 2173.8 2165.2 2172.8 -8.5 0 956 +0 Hover/Click
Aug25 231205 2187.8 2187.8 2187.8 2187.8 -8.6 0 6 +0 Hover/Click
Oct25 231205 2202.7 2202.7 2202.7 2202.7 -9.1       Hover/Click
Total Volume and Open Interest 259,889 509,758 +11,073  
Silver(CMX) Weekly Monthly
Dec23 231205 2455.5 2465.5 2400.0 2420.1 -35.4 491 2,018 -295 Hover/Click
Mar24 231205 2491.5 2502.0 2432.0 2454.6 -36.1 70,000 126,340 +2,840 Hover/Click
May24 231205 2512.0 2525.0 2457.0 2478.6 -36.4 1,409 9,465 +38 Hover/Click
Jul24 231205 2534.0 2543.0 2485.0 2501.8 -36.6 396 3,616 +20 Hover/Click
Sep24 231205 2565.5 2565.5 2511.0 2525.2 -36.4 252 1,188 +26 Hover/Click
Dec24 231205 2594.0 2594.0 2538.5 2558.4 -36.2 211 1,077 +107 Hover/Click
Mar25 231205 2581.5 2591.0 2581.5 2591.0 -36.2 0 1 +0 Hover/Click
Total Volume and Open Interest 73,924 145,566 +2,719  
Platinum(NYMEX) Weekly Monthly
Jan24 231205 923.2 926.5 899.5 906.6 -18.5 23,106 57,444 -1,905 Hover/Click
Apr24 231205 930.9 932.5 907.0 914.1 -18.5 3,606 12,601 +2,111 Hover/Click
Jul24 231205 938.5 940.7 914.7 921.3 -18.7 272 506 +86 Hover/Click
Oct24 231205 946.3 949.1 924.9 929.3 -18.5 157 900 +78 Hover/Click
Total Volume and Open Interest 27,148 71,469 +358  
Palladium(NYMEX) Weekly Monthly
Dec23 231205 959.00 962.00 930.20 930.20 -38.10 7 127 -9 Hover/Click
Mar24 231205 971.00 987.50 926.50 940.30 -40.40 3,680 19,887 +383 Hover/Click
Jun24 231205 959.00 959.00 937.50 947.10 -41.20 22 147 +12 Hover/Click
Total Volume and Open Interest 3,710 20,195 +386  
Copper(CMX) Weekly Monthly
Dec23 231205 381.20 382.30 375.90 377.25 -4.80 2,050 3,730 -275 Hover/Click
Mar24 231205 382.70 384.10 377.00 378.40 -5.15 106,083 121,764 +4,908 Hover/Click
May24 231205 384.95 386.40 379.20 380.40 -5.45 12,859 27,137 +1,465 Hover/Click
Jul24 231205 387.75 387.75 381.40 382.45 -5.65 5,230 15,878 -571 Hover/Click
Sep24 231205 390.00 390.15 383.60 384.45 -5.65 980 4,269 +356 Hover/Click
Total Volume and Open Interest 130,345 182,832 +5,925  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231205 36249 36249 36066 36189 -79 160,637 97,712 +507 Hover/Click
Mar24 231205 36594 36594 36418 36539 -71 1,618 2,253 +255 Hover/Click
Jun24 231205 36869 36870 36726 36810 -69 22 97 +22 Hover/Click
Sep24 231205 36796 36796 36796 36796 -86 0 2 +0 Hover/Click
Total Volume and Open Interest 162,277 100,064 +784  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231205 4573.00 4585.50 4555.50 4575.00 -1.50 1,914,151 2,230,022 -10,342 Hover/Click
Mar24 231205 4622.00 4635.50 4605.25 4625.25 -1.25 26,626 72,196 +11,044 Hover/Click
Jun24 231205 4668.00 4685.25 4656.50 4675.00 -2.00 296 4,467 -52 Hover/Click
Sep24 231205 4717.75 4717.75 4716.50 4717.75 -2.25 65 1,359 +6 Hover/Click
Total Volume and Open Interest 1,941,408 2,310,600 +768  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231205 15863.25 15961.00 15761.25 15908.75 +39.75 621,710 276,667 -2,606 Hover/Click
Mar24 231205 16054.25 16162.50 15961.00 16110.25 +40.75 4,395 7,062 +282 Hover/Click
Jun24 231205 16201.25 16359.25 16171.25 16312.25 +40.50 76 179 -3 Hover/Click
Total Volume and Open Interest 626,181 284,035 -2,327  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231205 2648.00 2649.50 2608.10 2614.10 -35.10 18,322 39,169 -699 Hover/Click
Mar24 231205 2661.30 2661.30 2636.10 2640.50 -34.70 0 20 +0 Hover/Click
Jun24 231205 2653.30 2653.30 2653.30 2653.30 -36.40       Hover/Click
Total Volume and Open Interest 18,322 39,189 -699  
Volatility Index(CBOE)
Dec23 231205 13.90 14.05 13.65 13.66 -0.14 57,644 183,584 +601  
Jan24 231205 15.58 15.75 15.37 15.42 -0.13 46,413 118,917 +3,407  
Feb24 231205 16.43 16.60 16.27 16.33 -0.07 14,132 43,817 +1,616  
Mar24 231205 17.13 17.25 17.00 17.05 -0.04 6,142 22,358 +84  
Total Volume and Open Interest 134,135 404,116 +7,082  
S & P 600(CME)
Dec23 231205 1202.90 1202.90 1201.70 1202.90 -18.70 0 717 +0  
Mar24 231205 1215.80 1215.80 1215.80 1215.80 -18.90        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231205 1883.90 1887.20 1855.30 1859.80 -25.10 316,025 549,295 +1,120 Hover/Click
Mar24 231205 1902.10 1907.00 1875.40 1879.70 -25.00 3,189 4,101 +652 Hover/Click
Jun24 231205 1916.10 1916.10 1896.30 1896.30 -26.50 6 19 +6 Hover/Click
Total Volume and Open Interest 319,220 553,415 +1,778  
Nikkei 225(CME)
Dec23 231205 33055 33080 32695 32905 -145 6,114 15,907 -703  
Mar24 231205 33015 33060 32675 32900 -135 1,610 1,408 +1,131  
Total Volume and Open Interest 7,724 17,315 +428  
Nikkei 225(SGX) Weekly Monthly
Dec23 231205 33145 33175 32715 32775 -360 40,133 133,753 +857  
Mar24 231205 33060 33085 32635 32690 -360 7,183 8,426 +4,420  
Jun24 231205 32550 32550 32450 32450 -360 0 2,935 +0  
Total Volume and Open Interest 47,409 152,272 +5,369  
Nikkei 225 Mini(JPX)
Dec23 231205 33115 33175 32715 32780 -380 766,083 368,779 +12,277  
Mar24 231205 33030 33095 32635 32700 -380 69,542 41,460 +2,538  
Jun24 231205 32800 32825 32385 32440 -380 607 2,990 +20  
Total Volume and Open Interest 847,471 459,294 +14,405  
Nikkei 225(JPX)
Dec23 231205 33110 33170 32720 32780 -380 45,016 216,558 -2,763  
Mar24 231205 33030 33090 32640 32700 -380 4,365 26,636 +3,423  
Jun24 231205 32700 32700 32430 32440 -380 2 14,994 +208  
Total Volume and Open Interest 49,386 305,370 +867  
Nikkei 225(CME) Yen
Dec23 231205 33055 33080 32690 32905 -145 23,808 58,306 +315  
Mar24 231205 32975 32995 32610 32845 -125 2,054 6,448 +924  
Jun24 231205 32910 32910 32910 32910 -195        
Total Volume and Open Interest 25,862 64,755 +1,239  
Nikkei 225(CME) e-Mini Yen
Dec23 231205 32905 32905 32905 32905 -145        
Mar24 231205 32845 32845 32845 32845 -125 0 1 +0  
Jun24 231205 32910 32910 32910 32910 -195        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231205 7332.0 7404.5 7322.5 7396.5 +54.0 59,473 181,200 -1,411  
Jan24 231205 7345.5 7420.0 7345.5 7417.0 +53.5 30 133 +19  
Feb24 231205 7410.0 7439.5 7410.0 7439.5 +53.0        
Mar24 231205 7460.5 7460.5 7460.5 7460.5 +52.5 0 1 +0  
Jun24 231205 7353.5 7353.5 7353.5 7353.5 +52.0        
Sep24 231205 7405.5 7405.5 7405.5 7405.5 +51.5        
Total Volume and Open Interest 59,503 181,335 -1,392  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231205 16723 16792 16271 16372 -370 128,028 123,096 -2,544  
Jan24 231205 16819 16870 16370 16454 -385 1,891 4,256 +253  
Feb24 231205 16448 16526 16448 16526 -371 0 11 +0  
Total Volume and Open Interest 130,374 131,768 -2,289  
DAX(EUREX) Weekly Monthly
Dec23 231205 16445.0 16576.0 16414.0 16556.0 +121.0 62,438 65,673 +856  
Mar24 231205 16619.0 16752.0 16593.0 16734.0 +122.0 505 729 +233  
Jun24 231205 16861.0 16961.0 16861.0 16961.0 +120.0 0 14 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231205 16451.0 16576.0 16415.0 16556.0 +121.0 36,809 14,083 -266  
Mar24 231205 16590.0 16752.0 16590.0 16734.0 +122.0 236 439 +126  
Jun24 231205 16693.0 16961.0 16693.0 16961.0 +120.0 0 19 +0  
Total Volume and Open Interest 37,045 14,541 -140  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231205 4426 4466 4411 4458 +36 895,697 3,057,441 -9,681  
Mar24 231205 4460 4500 4447 4492 +36 57,631 143,487 +33,892  
Jun24 231205 4429 4435 4429 4435 +36 9 15,478 +9  
Total Volume and Open Interest 953,337 3,219,660 +24,220  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231205 10963 10989 10928 10972 +21 30,861 160,212 -7,978  
Mar24 231205 10910 10931 10880 10918 +22 86 1,585 +59  
Jun24 231205 10793 10793 10793 10793 +23 0 541 +0  
Total Volume and Open Interest 30,947 162,501 -7,919  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231205 7517.00 7518.00 7471.00 7502.00 -19.50 113,014 506,115 +2,991  
Mar24 231205 7535.00 7535.00 7496.00 7525.00 -19.50 51 3,518 +26  
Jun24 231205 7540.00 7540.00 7540.00 7540.00 -19.50 0 949 +0  
Total Volume and Open Interest 113,065 510,583 +3,017  
SPI 200(SFE) Weekly Monthly
Dec23 231205 7145.0 7147.0 7056.0 7077.0 -67.0 47,029 232,956 -288  
Mar24 231205 7116.0 7116.0 7051.0 7052.0 -67.0 26 139 +16  
Jun24 231205 7052.0 7052.0 7052.0 7052.0 -67.0 0 125 +0  
Total Volume and Open Interest 47,055 233,224 -272  
FTSE MIB(ISE)
Dec23 231205 29940.00 30165.00 29900.00 30127.00 +156.00 13,818 106,778 -2,432  
Mar24 231205 30305.00 30350.00 30105.00 30324.00 +156.00 76 4,101 +53  
Jun24 231205 29799.00 29799.00 29799.00 29799.00 +156.00 0 4 +0  
Total Volume and Open Interest 13,894 110,883 -2,379  
KOSPI 200(KFE)
Dec23 231205 334.15 335.35 332.65 332.65 -4.05 238,460 285,895 +1,219  
Mar24 231205 333.90 334.95 332.35 332.35 -4.00 2,827 25,677 +26  
Jun24 231205 334.60 335.10 333.00 333.00 -3.60 0 19,775 +600  
Total Volume and Open Interest 241,287 348,481 +1,847  
GSCI(CME) Weekly Monthly
Dec23 231205 544.85 546.95 539.60 540.90 -2.70 3 571 +0  
Jan24 231205 541.05 546.50 541.05 541.05 -2.70        
Feb24 231205 543.55 543.55 543.55 543.55 +2.30        
Total Volume and Open Interest 3 571 +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!!!