Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 07, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231207 1296.00 1318.25 1292.00 1311.75 +16.25 127,531 226,272 -7,047 Hover/Click
Mar24 231207 1316.00 1336.50 1311.75 1330.25 +14.75 67,387 184,329 +3,546 Hover/Click
May24 231207 1330.00 1350.00 1326.50 1344.25 +14.25 31,026 127,104 -717 Hover/Click
Jul24 231207 1336.75 1355.50 1333.00 1350.50 +14.00 25,699 88,746 +117 Hover/Click
Aug24 231207 1314.50 1333.75 1312.50 1329.25 +13.50 2,690 8,312 +167 Hover/Click
Sep24 231207 1275.00 1293.50 1273.50 1290.50 +14.50 3,436 5,715 +643 Hover/Click
Nov24 231207 1260.75 1277.00 1258.25 1274.50 +13.75 12,253 66,108 +1,305 Hover/Click
Jan25 231207 1269.50 1285.25 1267.25 1283.25 +13.75 144 3,058 +10 Hover/Click
Mar25 231207 1271.25 1280.75 1264.00 1279.25 +13.25 31 2,797 +15 Hover/Click
May25 231207 1273.25 1280.50 1272.75 1279.25 +13.50 18 2,150 +1 Hover/Click
Jul25 231207 1272.75 1284.25 1272.75 1283.00 +13.00 20 278 -5 Hover/Click
Aug25 231207 1274.00 1274.00 1274.00 1274.00 +13.00 0 1 +0 Hover/Click
Sep25 231207 1250.00 1250.00 1250.00 1250.00 +13.00 0 5 +0 Hover/Click
Nov25 231207 1231.25 1242.50 1231.00 1241.75 +10.75 37 703 +13 Hover/Click
Total Volume and Open Interest 270,274 715,603 -1,952  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231207 425.00 425.40 419.50 424.50 +0.10 1,050 1,106 -506 Hover/Click
Jan24 231207 408.80 411.80 402.40 406.80 -1.70 66,235 175,287 -1,519 Hover/Click
Mar24 231207 398.80 401.10 393.40 397.60 -0.40 44,742 145,926 -3,481 Hover/Click
May24 231207 395.60 396.80 390.80 394.50 +0.30 27,335 94,702 -1,211 Hover/Click
Jul24 231207 395.30 396.80 391.40 394.90 +0.60 13,686 54,852 +1,077 Hover/Click
Aug24 231207 391.40 394.00 388.80 392.30 +1.00 1,983 8,484 +57 Hover/Click
Sep24 231207 387.60 390.40 385.20 388.20 +0.80 1,232 4,295 -17 Hover/Click
Oct24 231207 383.70 385.80 380.60 383.50 +0.90 572 6,321 +62 Hover/Click
Dec24 231207 385.10 387.30 381.90 385.00 +0.70 3,423 24,609 +1,158 Hover/Click
Jan25 231207 385.30 386.30 381.60 384.30 +0.70 47 1,870 +1 Hover/Click
Total Volume and Open Interest 160,360 518,896 -4,362  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231207 50.68 51.11 50.68 51.11 +1.82 94 1,236 -76 Hover/Click
Jan24 231207 49.34 51.40 49.16 51.13 +1.79 67,174 130,304 -4,354 Hover/Click
Mar24 231207 49.36 51.26 49.11 50.97 +1.67 38,670 128,219 -1,141 Hover/Click
May24 231207 49.40 51.27 49.17 50.99 +1.64 17,420 69,420 +1,130 Hover/Click
Jul24 231207 49.41 51.20 49.11 50.94 +1.63 15,456 71,277 +1,675 Hover/Click
Aug24 231207 49.13 50.88 48.90 50.62 +1.59 2,369 17,518 +68 Hover/Click
Sep24 231207 48.81 50.52 48.56 50.26 +1.55 1,554 13,415 +147 Hover/Click
Oct24 231207 48.38 50.04 48.15 49.79 +1.51 1,039 8,291 +114 Hover/Click
Dec24 231207 48.20 49.84 47.98 49.58 +1.48 5,719 34,981 +292 Hover/Click
Jan25 231207 48.08 49.68 47.91 49.47 +1.49 476 1,922 +132 Hover/Click
Total Volume and Open Interest 150,317 480,969 -1,928  
Canola(WCE) Weekly Monthly
Jan24 231207 649.8 669.2 645.8 666.6 +16.7 18,694 103,746 +787 Hover/Click
Mar24 231207 658.1 677.9 655.3 675.2 +15.9 18,575 93,160 +2,507 Hover/Click
May24 231207 666.2 685.5 663.8 682.8 +15.1 3,515 43,856 +355 Hover/Click
Jul24 231207 672.7 691.3 670.1 688.3 +13.8 1,582 17,791 +76 Hover/Click
Nov24 231207 670.5 690.0 670.0 687.7 +13.7 988 13,121 +618 Hover/Click
Jan25 231207 690.5 690.5 689.2 689.2 +13.9 17 146 -4 Hover/Click
Total Volume and Open Interest 43,374 271,839 +4,342  
Corn(CBOT) Weekly Monthly
Dec23 231207 465.00 469.25 465.00 468.25 +3.50 639 938 -753 Hover/Click
Mar24 231207 484.00 489.25 483.00 488.00 +3.75 136,197 665,869 -1,658 Hover/Click
May24 231207 495.75 500.75 494.50 499.50 +3.75 35,938 154,407 -2,923 Hover/Click
Jul24 231207 503.75 509.00 502.50 508.00 +4.00 34,979 187,954 +1,922 Hover/Click
Sep24 231207 504.00 509.25 503.50 508.50 +3.75 10,551 71,940 +1,111 Hover/Click
Dec24 231207 509.75 514.00 508.75 513.25 +3.25 17,424 156,911 +2,768 Hover/Click
Mar25 231207 519.00 524.00 518.75 523.25 +3.00 526 6,827 +111 Hover/Click
May25 231207 527.00 529.00 524.50 528.25 +2.75 70 1,820 +13 Hover/Click
Jul25 231207 526.00 529.25 524.75 528.50 +3.00 183 3,645 +95 Hover/Click
Sep25 231207 512.00 512.00 509.25 512.00 +2.50 0 121 +0 Hover/Click
Total Volume and Open Interest 236,715 1,256,256 +767  
Wheat(CBOT) Weekly Monthly
Dec23 231207 622.75 626.00 611.50 626.00 +10.25 582 334 -43 Hover/Click
Mar24 231207 631.25 645.00 621.75 642.25 +8.75 99,869 244,989 -5,061 Hover/Click
May24 231207 641.25 651.75 631.00 649.50 +5.75 36,002 68,231 +2,670 Hover/Click
Jul24 231207 646.75 654.50 636.50 653.00 +4.50 28,203 61,940 +255 Hover/Click
Sep24 231207 653.25 662.00 644.25 660.75 +4.50 8,178 14,075 +105 Hover/Click
Dec24 231207 665.00 673.00 655.25 671.50 +4.25 3,918 13,568 +343 Hover/Click
Total Volume and Open Interest 177,334 405,309 -1,632  
Wheat(KCBT) Weekly Monthly
Dec23 231207 669.75 673.00 662.25 662.25 +11.50 49 28 -14 Hover/Click
Mar24 231207 655.00 668.50 646.25 667.50 +11.50 23,342 125,025 -1,464 Hover/Click
May24 231207 658.50 670.00 649.50 669.50 +10.00 9,989 36,319 -684 Hover/Click
Jul24 231207 662.00 670.75 653.25 670.50 +6.75 8,894 29,477 +684 Hover/Click
Sep24 231207 668.75 679.25 663.25 679.25 +6.00 2,536 7,260 +351 Hover/Click
Dec24 231207 680.50 690.25 674.75 690.00 +4.75 2,940 6,754 +2,019 Hover/Click
Mar25 231207 685.75 695.00 680.75 695.00 +4.00 47 471 -12 Hover/Click
Total Volume and Open Interest 47,803 205,431 +880  
Wheat(MGE) Weekly Monthly
Dec23 231207 712.75 712.75 712.75 712.75 +5.75 6 11 +0 Hover/Click
Mar24 231207 729.75 739.50 726.00 737.25 +6.75 6,933 45,013 -919 Hover/Click
May24 231207 739.50 747.25 735.75 746.50 +5.50 1,446 9,002 +324 Hover/Click
Jul24 231207 752.25 755.50 745.75 754.75 +3.75 511 4,014 +56 Hover/Click
Sep24 231207 759.00 762.50 754.75 762.50 +2.75 125 3,529 -6 Hover/Click
Dec24 231207 770.00 773.50 767.75 773.50 +2.50 76 921 +47 Hover/Click
Total Volume and Open Interest 9,097 62,532 -498  
Oats(CBOT) Weekly Monthly
Dec23 231207 372.00 372.00 372.00 372.00 -10.50 0 3 -1 Hover/Click
Mar24 231207 366.75 373.50 359.00 361.50 -10.50 380 2,716 -98 Hover/Click
May24 231207 373.75 373.75 365.25 365.25 -10.75 0 309 +0 Hover/Click
Jul24 231207 366.50 366.50 366.50 366.50 -10.75 0 72 +0 Hover/Click
Total Volume and Open Interest 380 3,151 -99  
Rough Rice(CBOT) Weekly Monthly
Jan24 231207 16.95 17.34 16.83 17.08 +0.13 554 9,478 -96 Hover/Click
Mar24 231207 17.15 17.56 17.10 17.34 +0.12 65 1,928 +24 Hover/Click
May24 231207 17.49 17.49 17.49 17.49 +0.13 3 24 +2 Hover/Click
Jul24 231207 17.63 17.63 17.63 17.63 +0.13 0 18 +0 Hover/Click
Total Volume and Open Interest 623 12,183 -69  
Live Cattle(CME) Weekly Monthly
Dec23 231207 164.000 164.785 162.200 162.350 -1.100 3,165 13,424 -1,230 Hover/Click
Feb24 231207 163.800 165.235 162.400 162.535 -1.015 25,630 109,287 +1,888 Hover/Click
Apr24 231207 167.000 168.300 165.785 165.950 -0.735 11,379 59,270 +1,182 Hover/Click
Jun24 231207 164.400 166.185 163.485 163.650 -0.635 8,814 41,373 +110 Hover/Click
Aug24 231207 164.935 166.600 163.985 164.300 -0.635 4,314 19,362 -245 Hover/Click
Oct24 231207 169.800 171.330 168.500 169.050 -0.750 2,018 9,057 -56 Hover/Click
Total Volume and Open Interest 56,790 265,444 +2,051  
Feeder Cattle(CME) Weekly Monthly
Jan24 231207 210.535 213.600 210.000 210.285 +0.135 7,394 22,270 +43 Hover/Click
Mar24 231207 212.250 214.735 210.630 211.185 -0.565 4,521 11,715 +280 Hover/Click
Apr24 231207 215.850 218.485 213.700 214.435 -1.215 1,678 6,354 +71 Hover/Click
May24 231207 219.750 222.100 216.685 217.600 -1.835 1,261 4,724 -58 Hover/Click
Aug24 231207 232.950 235.500 229.500 230.300 -2.330 591 4,243 +101 Hover/Click
Sep24 231207 237.735 238.880 233.050 233.500 -2.500 149 1,057 +26 Hover/Click
Oct24 231207 238.130 241.600 235.500 236.050 -2.080 149 897 +17 Hover/Click
Total Volume and Open Interest 15,866 51,599 +543  
Lean Hogs(CME) Weekly Monthly
Dec23 231207 66.900 67.700 66.720 67.550 unch 10,160 21,402 -593 Hover/Click
Feb24 231207 68.300 68.880 67.430 67.780 -1.520 21,324 82,555 +1,569 Hover/Click
Apr24 231207 75.100 75.600 73.850 74.630 -1.320 7,338 39,428 +1,177 Hover/Click
May24 231207 82.800 82.830 81.600 82.100 -1.500 65 1,296 +7  
Jun24 231207 91.650 91.880 90.050 90.500 -1.800 4,249 19,400 +327 Hover/Click
Jul24 231207 94.280 94.330 92.530 92.850 -1.950 2,087 11,986 -173 Hover/Click
Aug24 231207 95.230 95.230 93.450 93.900 -1.800 2,740 9,477 +482 Hover/Click
Oct24 231207 82.630 82.630 80.950 81.400 -1.630 776 4,722 +197 Hover/Click
Total Volume and Open Interest 49,013 192,668 +3,076  
Class III Milk(CME) Weekly Monthly
Dec23 231207 16.33 16.35 16.25 16.27 -0.06 603 4,702 -83 Hover/Click
Jan24 231207 16.90 16.94 16.55 16.59 -0.40 729 6,673 -34 Hover/Click
Feb24 231207 17.15 17.15 16.82 16.83 -0.40 248 3,259 +90 Hover/Click
Mar24 231207 17.65 17.66 17.37 17.37 -0.38 215 1,923 +103 Hover/Click
Apr24 231207 17.86 17.86 17.80 17.80 -0.20 79 1,103 +20 Hover/Click
May24 231207 18.10 18.12 18.05 18.07 -0.13 78 1,042 +17 Hover/Click
Jun24 231207 18.30 18.34 18.29 18.30 -0.18 104 1,006 +18 Hover/Click
Jul24 231207 18.45 18.45 18.45 18.45 -0.12 71 739 +25 Hover/Click
Aug24 231207 18.61 18.61 18.61 18.61 unch 50 717 +6 Hover/Click
Sep24 231207 18.70 18.70 18.70 18.70 +0.05 54 746 -2 Hover/Click
Oct24 231207 18.76 18.76 18.76 18.76 +0.10 6 522 +2 Hover/Click
Nov24 231207 18.73 18.73 18.73 18.73 unch 18 472 -1 Hover/Click
Dec24 231207 18.50 18.50 18.50 18.50 unch 34 478 +6 Hover/Click
Total Volume and Open Interest 2,295 23,438 +170  
Cocoa(ICE) Weekly Monthly
Dec23 231207 4366 4366 4340 4340 +99 7 118 +0 Hover/Click
Mar24 231207 4176 4224 4170 4200 +74 25,975 139,860 -1,701 Hover/Click
May24 231207 4140 4178 4131 4160 +70 10,879 54,873 -814 Hover/Click
Jul24 231207 4100 4139 4094 4122 +66 6,782 42,442 -185 Hover/Click
Sep24 231207 4068 4090 4044 4068 +58 2,425 20,338 +701 Hover/Click
Dec24 231207 3943 3982 3931 3959 +51 864 18,076 -32 Hover/Click
Mar25 231207 3823 3842 3805 3824 +26 322 5,132 +31 Hover/Click
Total Volume and Open Interest 47,313 281,714 -1,995  
Coffee "C"(ICE) Weekly Monthly
Dec23 231207 189.20 190.60 185.50 185.50 +0.25 41 181 -36 Hover/Click
Mar24 231207 176.50 179.50 175.75 177.50 +2.25 23,612 113,827 +1,518 Hover/Click
May24 231207 174.70 177.45 173.95 175.65 +2.10 11,236 51,450 +620 Hover/Click
Jul24 231207 175.95 178.05 174.55 176.20 +2.00 5,414 18,880 +1,030 Hover/Click
Sep24 231207 177.00 179.10 175.60 177.20 +1.90 3,275 7,090 -420 Hover/Click
Dec24 231207 177.70 180.75 177.40 178.70 +1.55 1,582 12,519 +246 Hover/Click
Total Volume and Open Interest 45,668 208,686 +3,183  
Orange Juice(ICE) Weekly Monthly
Jan24 231207 365.30 371.80 363.00 371.80 +10.00 1,563 6,497 -345 Hover/Click
Mar24 231207 355.00 364.60 354.60 364.60 +10.00 648 2,387 +189 Hover/Click
May24 231207 349.95 359.30 349.95 359.30 +10.00 139 489 +39 Hover/Click
Jul24 231207 347.75 353.80 347.75 352.75 +8.95 24 132 +18 Hover/Click
Sep24 231207 342.75 342.75 342.75 342.75 +8.95 0 6 +0 Hover/Click
Nov24 231207 331.80 331.80 331.80 331.80 +8.95 0 1 +0 Hover/Click
Total Volume and Open Interest 2,376 9,522 -99  
Sugar #11(ICE) Weekly Monthly
Mar24 231207 23.39 23.93 22.80 23.03 +0.03 107,293 397,623 -13,130 Hover/Click
May24 231207 22.57 23.13 22.10 22.23 -0.06 33,544 157,676 -338 Hover/Click
Jul24 231207 22.30 22.52 21.63 21.73 -0.11 23,368 118,965 -2,376 Hover/Click
Oct24 231207 22.09 22.31 21.49 21.58 -0.15 15,340 84,658 +780 Hover/Click
Mar25 231207 22.20 22.35 21.59 21.66 -0.18 5,256 38,804 +127 Hover/Click
May25 231207 21.50 21.50 20.82 20.87 -0.19 3,229 19,524 +480 Hover/Click
Jul25 231207 20.85 20.99 20.45 20.48 -0.17 2,628 12,915 +2 Hover/Click
Oct25 231207 20.89 20.99 20.53 20.54 -0.16 1,429 12,100 +369 Hover/Click
Total Volume and Open Interest 193,482 853,428 -13,656  
London Cocoa(LCE) Weekly Monthly
Dec23 231207 3483 3596 3483 3568 +133 4,134 10,804 -991 Hover/Click
Mar24 231207 3453 3530 3452 3516 +87 15,972 152,831 +1,557 Hover/Click
May24 231207 3338 3410 3338 3393 +69 9,605 53,743 -2,766 Hover/Click
Jul24 231207 3236 3291 3236 3274 +54 7,715 53,617 +859 Hover/Click
Sep24 231207 3179 3214 3174 3196 +48 3,210 32,484 +906 Hover/Click
Dec24 231207 3045 3065 3035 3050 +36 1,306 33,933 -19 Hover/Click
Mar25 231207 2961 2971 2940 2955 +17 1,273 31,241 -704 Hover/Click
Total Volume and Open Interest 43,233 371,274 -1,156  
London Sugar(LCE) Weekly Monthly
Mar24 231207 655.40 668.50 645.00 646.10 +2.50 9,582 37,153 -1,902 Hover/Click
May24 231207 640.60 652.20 630.00 630.80 +1.40 4,633 18,929 +78 Hover/Click
Aug24 231207 628.80 637.30 615.90 616.50 -2.10 1,421 9,255 +229 Hover/Click
Oct24 231207 621.80 624.80 604.40 604.80 -4.80 508 4,322 +42 Hover/Click
Dec24 231207 614.00 615.80 596.70 597.00 -6.30 186 3,106 +63 Hover/Click
Total Volume and Open Interest 16,438 75,403 -1,501  
Cotton(ICE) Weekly Monthly
Mar24 231207 79.61 82.75 79.52 82.59 +2.84 12,907 105,580 -889 Hover/Click
May24 231207 80.00 83.45 80.00 83.07 +2.62 3,629 40,576 -113 Hover/Click
Jul24 231207 80.79 83.69 80.78 83.29 +2.36 3,183 26,693 +156 Hover/Click
Oct24 231207 80.40 80.40 80.40 80.40 +2.07 1 38 +1 Hover/Click
Dec24 231207 77.42 79.44 77.29 79.20 +1.79 1,201 23,106 -23 Hover/Click
Mar25 231207 78.37 79.52 78.37 79.52 +1.69 26 761 +13 Hover/Click
Total Volume and Open Interest 20,947 196,836 -856  
Crude Oil(NYM) Weekly Monthly
Jan24 231207 69.28 70.48 68.80 69.34 -0.04 358,703 301,237 -17,749 Hover/Click
Feb24 231207 69.57 70.70 69.08 69.59 -0.06 142,712 180,808 +17,600 Hover/Click
Mar24 231207 69.90 70.93 69.35 69.81 -0.10 93,903 147,898 -229 Hover/Click
Apr24 231207 70.12 71.09 69.57 70.00 -0.12 49,435 77,141 +2,274 Hover/Click
May24 231207 70.35 71.22 69.75 70.15 -0.13 34,136 54,610 -594 Hover/Click
Jun24 231207 70.43 71.25 69.83 70.20 -0.14 61,014 148,224 -2,480 Hover/Click
Jul24 231207 70.42 71.17 69.84 70.16 -0.15 12,308 57,505 +714 Hover/Click
Aug24 231207 70.31 70.90 69.72 70.03 -0.15 5,884 43,292 +521 Hover/Click
Sep24 231207 70.20 70.74 69.51 69.84 -0.16 20,871 69,670 +3,506 Hover/Click
Oct24 231207 70.00 70.36 69.37 69.61 -0.16 3,745 38,369 +1,028 Hover/Click
Nov24 231207 69.75 70.24 69.10 69.40 -0.15 2,860 34,911 +1,156 Hover/Click
Dec24 231207 69.43 70.05 68.86 69.19 -0.15 49,555 163,704 +1,877 Hover/Click
Jan25 231207 69.14 69.55 68.36 68.95 -0.13 5,057 30,534 +908 Hover/Click
Feb25 231207 68.34 68.95 68.30 68.71 -0.12 702 15,029 -55 Hover/Click
Mar25 231207 68.46 69.01 68.39 68.46 -0.11 2,051 20,016 -258 Hover/Click
Apr25 231207 68.23 68.47 68.23 68.23 -0.10 837 8,861 +215 Hover/Click
Total Volume and Open Interest 862,033 1,650,437 +9,115  
e-miNY Crude Oil(NYM)
Jan24 231207 69.350 70.475 68.800 69.350 -0.025 12,454 2,728 -1  
Feb24 231207 69.600 70.700 69.100 69.600 -0.050 918 1,439 +94  
Mar24 231207 70.050 70.900 69.375 69.800 -0.100 89 288 +13  
Apr24 231207 70.350 71.075 69.600 70.000 -0.125 18 73 +7  
May24 231207 70.000 71.200 69.775 70.150 -0.125 4 24 +2  
Jun24 231207 70.600 71.225 69.875 70.200 -0.150 3 70 +1  
Jul24 231207 71.000 71.125 69.850 70.150 -0.150 10 36 +7  
Aug24 231207 70.025 70.500 70.025 70.025 -0.150 8 11 +0  
Sep24 231207 69.850 70.200 69.850 69.850 -0.150 8 11 +0  
Oct24 231207 69.600 69.800 69.600 69.600 -0.175 1 1 +0  
Total Volume and Open Interest 13,563 4,976 +142  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231207 258.10 262.00 254.68 254.92 -2.70 49,714 85,793 -1,706 Hover/Click
Feb24 231207 253.85 258.01 251.62 251.81 -1.96 32,061 43,595 -407 Hover/Click
Mar24 231207 250.79 254.28 248.26 248.41 -1.78 19,296 37,319 -103 Hover/Click
Apr24 231207 246.51 250.00 244.38 244.52 -1.69 8,974 36,370 +268 Hover/Click
May24 231207 244.15 247.01 241.81 241.97 -1.55 5,892 17,114 -140 Hover/Click
Jun24 231207 241.76 245.34 240.49 240.65 -1.49 9,549 29,286 +487 Hover/Click
Jul24 231207 242.47 244.99 240.40 240.53 -1.57 4,335 10,073 +894 Hover/Click
Aug24 231207 242.56 244.68 240.36 240.54 -1.60 2,544 7,035 -23 Hover/Click
Sep24 231207 242.80 245.20 240.54 240.73 -1.66 3,395 8,981 -569 Hover/Click
Oct24 231207 243.19 245.05 240.85 240.99 -1.64 1,055 4,832 -24 Hover/Click
Nov24 231207 242.90 244.83 240.77 240.90 -1.57 641 3,309 +26 Hover/Click
Dec24 231207 242.55 244.51 240.26 240.40 -1.41 1,643 15,290 +6 Hover/Click
Jan25 231207 242.92 242.92 239.89 239.89 -1.33 108 2,137 +49 Hover/Click
Feb25 231207 242.24 242.24 239.17 239.17 -1.27 20 599 +2 Hover/Click
Total Volume and Open Interest 139,338 307,563 -1,223  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231207 203.23 205.19 199.80 200.12 -2.90 46,491 114,844 -7,778 Hover/Click
Feb24 231207 203.51 205.58 200.56 200.85 -2.57 27,327 52,558 +1,066 Hover/Click
Mar24 231207 205.60 207.20 202.33 202.60 -2.41 15,811 43,384 +413 Hover/Click
Apr24 231207 225.94 226.74 222.19 222.49 -2.14 7,654 28,259 +175 Hover/Click
May24 231207 226.55 227.38 222.92 223.26 -1.92 6,257 17,831 -330 Hover/Click
Jun24 231207 225.29 226.54 222.09 222.55 -1.80 10,186 27,804 -170 Hover/Click
Jul24 231207 223.17 224.28 220.16 220.73 -1.69 3,624 14,820 +1,025 Hover/Click
Aug24 231207 220.40 221.76 217.54 218.14 -1.68 2,482 6,138 -102 Hover/Click
Sep24 231207 218.10 218.10 213.90 214.54 -1.71 3,426 8,593 +540 Hover/Click
Oct24 231207 201.55 201.74 198.96 199.20 -1.31 1,694 4,589 +117 Hover/Click
Total Volume and Open Interest 132,021 341,351 -3,645  
e-miNY RBOB Gasoline(NYM)
Jan24 231207 200.12 200.12 200.12 200.12 -2.90 0 2 +0  
Feb24 231207 200.85 200.85 200.85 200.85 -2.57        
Mar24 231207 202.60 202.60 202.60 202.60 -2.41        
Apr24 231207 222.49 222.49 222.49 222.49 -2.14        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231207 2.569 2.621 2.489 2.585 +0.016 119,974 326,744 -1,192 Hover/Click
Feb24 231207 2.522 2.555 2.436 2.520 +0.003 42,487 114,484 +2,984 Hover/Click
Mar24 231207 2.394 2.425 2.317 2.400 +0.017 36,519 205,580 -1,851 Hover/Click
Apr24 231207 2.383 2.413 2.308 2.391 +0.021 27,400 107,503 -2,578 Hover/Click
May24 231207 2.454 2.491 2.385 2.468 +0.020 17,478 80,838 +2,964 Hover/Click
Jun24 231207 2.601 2.630 2.530 2.608 +0.012 9,024 31,513 +1,576 Hover/Click
Jul24 231207 2.730 2.772 2.675 2.748 +0.003 7,288 49,179 +757 Hover/Click
Aug24 231207 2.796 2.818 2.723 2.796 +0.002 4,514 20,401 -242 Hover/Click
Sep24 231207 2.759 2.792 2.701 2.773 +0.001 4,346 31,949 -427 Hover/Click
Oct24 231207 2.832 2.860 2.770 2.841 unch 11,205 57,777 -87 Hover/Click
Nov24 231207 3.203 3.229 3.135 3.209 -0.013 2,281 18,848 +33 Hover/Click
Dec24 231207 3.682 3.695 3.587 3.659 -0.030 3,322 30,896 +206 Hover/Click
Jan25 231207 3.956 3.967 3.860 3.926 -0.038 7,363 52,203 +1,817 Hover/Click
Feb25 231207 3.865 3.865 3.774 3.835 -0.033 1,218 14,345 +354 Hover/Click
Mar25 231207 3.512 3.519 3.452 3.510 -0.026 2,377 28,220 +2 Hover/Click
Apr25 231207 3.177 3.214 3.146 3.194 -0.021 3,070 36,041 +102 Hover/Click
Total Volume and Open Interest 305,538 1,339,392 +4,009  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231207 74.50 75.48 73.60 74.05 -0.25 352,886 443,741 -9,755 Hover/Click
Mar24 231207 74.60 75.59 73.85 74.24 -0.21 268,744 319,967 +4,172 Hover/Click
Apr24 231207 74.68 75.58 73.94 74.33 -0.16 119,143 152,933 -6,149 Hover/Click
May24 231207 74.68 75.56 74.01 74.39 -0.11 70,515 124,635 +3,639 Hover/Click
Jun24 231207 74.68 75.53 74.04 74.40 -0.11 116,849 174,062 -3,500 Hover/Click
Jul24 231207 74.63 75.41 74.00 74.36 -0.10 27,503 51,813 +1,888 Hover/Click
Aug24 231207 74.50 75.28 73.90 74.25 -0.09 15,807 58,570 -649 Hover/Click
Sep24 231207 74.35 75.09 73.75 74.11 -0.09 29,436 69,735 +855 Hover/Click
Oct24 231207 74.30 74.91 73.60 73.95 -0.09 6,273 45,315 -232 Hover/Click
Nov24 231207 74.12 74.67 73.47 73.76 -0.10 5,021 31,351 +296 Hover/Click
Dec24 231207 73.78 74.50 73.24 73.56 -0.10 63,045 181,202 -648 Hover/Click
Jan25 231207 73.77 74.21 73.12 73.36 -0.10 2,385 32,520 +383 Hover/Click
Feb25 231207 73.39 73.44 72.64 73.16 -0.10 3,280 29,676 +736 Hover/Click
Mar25 231207 72.98 72.98 72.98 72.98 -0.08 1,605 21,975 +425 Hover/Click
Total Volume and Open Interest 1,103,790 2,014,213 -6,128  
Gas Oil(ICE) Weekly Monthly
Dec23 231207 768.75 783.50 759.75 768.50 -0.25 40,174 47,843 -10,195 Hover/Click
Jan24 231207 742.25 757.50 737.50 745.25 +2.50 105,530 145,298 +3,567 Hover/Click
Feb24 231207 736.00 749.25 730.50 738.25 +2.25 53,757 85,285 +5,488 Hover/Click
Mar24 231207 730.50 742.75 725.25 733.00 +2.50 35,301 72,413 +3,435 Hover/Click
Apr24 231207 725.00 735.25 719.00 726.50 +2.75 16,769 40,073 +905 Hover/Click
May24 231207 720.50 729.75 715.00 722.25 +3.00 10,633 35,584 +405 Hover/Click
Jun24 231207 717.50 727.25 713.25 720.00 +2.50 22,313 47,569 +601 Hover/Click
Jul24 231207 717.25 725.25 712.25 718.75 +2.25 5,428 20,467 +348 Hover/Click
Aug24 231207 717.75 724.25 711.25 717.75 +1.75 2,785 15,292 +100 Hover/Click
Sep24 231207 715.50 723.50 710.75 716.75 +1.25 6,776 27,188 +670 Hover/Click
Total Volume and Open Interest 315,876 643,427 +7,594  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231207 69.60 70.49 68.82 69.34 -0.04 50,331 78,031 -6,463 Hover/Click
Feb24 231207 69.77 70.72 69.11 69.59 -0.06 65,793 75,113 +1,170 Hover/Click
Mar24 231207 70.19 70.94 69.38 69.81 -0.10 70,561 53,732 -10 Hover/Click
Apr24 231207 70.41 71.04 69.60 70.00 -0.12 47,542 26,443 -683 Hover/Click
May24 231207 70.57 71.00 69.84 70.15 -0.13 22,176 23,636 +2,579 Hover/Click
Jun24 231207 70.60 71.17 69.96 70.20 -0.14 28,881 76,719 +893 Hover/Click
Jul24 231207 70.68 70.68 70.16 70.16 -0.15 2,220 17,540 -320 Hover/Click
Aug24 231207 70.55 70.55 70.03 70.03 -0.15 766 14,655 -134 Hover/Click
Sep24 231207 70.36 70.36 69.84 69.84 -0.16 6,063 30,490 -108 Hover/Click
Oct24 231207 70.14 70.14 69.61 69.61 -0.16 458 9,269 +125 Hover/Click
Nov24 231207 69.40 69.40 69.40 69.40 -0.15 278 8,697 +14 Hover/Click
Dec24 231207 69.45 69.70 69.15 69.19 -0.15 7,711 74,730 +824 Hover/Click
Jan25 231207 68.95 68.95 68.95 68.95 -0.13 33 7,861 -22 Hover/Click
Feb25 231207 68.71 68.71 68.71 68.71 -0.12 18 3,556 +0 Hover/Click
Mar25 231207 68.46 68.46 68.46 68.46 -0.11 65 3,495 -33 Hover/Click
Apr25 231207 68.23 68.23 68.23 68.23 -0.10 18 3,108 +0 Hover/Click
Total Volume and Open Interest 304,716 594,106 -2,511  
US Dollar Index(ICE) Weekly Monthly
Dec23 231207 104.110 104.170 103.215 103.505 -0.603 15,728 37,574 -656 Hover/Click
Mar24 231207 103.720 103.795 102.870 103.150 -0.588 2,349 2,861 +1,244 Hover/Click
Jun24 231207 102.785 102.785 102.785 102.785 -0.587 1 10 +1 Hover/Click
Total Volume and Open Interest 18,078 40,451 +589  
Australian Dollar(CME) Weekly Monthly
Dec23 231207 65.52 66.22 65.28 66.06 +0.49 124,192 188,821 -431 Hover/Click
Mar24 231207 65.69 66.40 65.46 66.24 +0.48 2,870 5,848 +715 Hover/Click
Jun24 231207 65.72 66.38 65.62 66.37 +0.48 52 233 +44 Hover/Click
Total Volume and Open Interest 127,555 195,569 +436  
British Pound(CME) Weekly Monthly
Dec23 231207 125.62 126.13 125.44 125.93 +0.30 80,156 201,924 -1,218 Hover/Click
Mar24 231207 125.70 126.21 125.54 126.01 +0.30 1,669 10,500 +380 Hover/Click
Jun24 231207 125.68 126.15 125.58 126.02 +0.29 953 5,101 +848 Hover/Click
Total Volume and Open Interest 83,214 218,873 -64  
Canadian Dollar(CME) Weekly Monthly
Dec23 231207 73.57 73.63 73.43 73.58 -0.03 64,351 186,412 -1,063 Hover/Click
Mar24 231207 73.68 73.73 73.54 73.68 -0.04 2,204 8,473 +432 Hover/Click
Jun24 231207 73.74 73.83 73.71 73.78 -0.04 80 1,868 +69 Hover/Click
Sep24 231207 73.88 73.88 73.75 73.88 -0.03 11 289 +11 Hover/Click
Total Volume and Open Interest 66,673 197,791 -533  
Japanese Yen(CME) Weekly Monthly
Dec23 231207 68.02 70.73 67.98 69.81 +1.82 149,188 247,247 -1,712 Hover/Click
Mar24 231207 69.01 71.74 68.99 70.84 +1.84 10,386 17,680 +4,711 Hover/Click
Jun24 231207 69.96 71.81 69.96 71.80 +1.85 15 278 -1 Hover/Click
Total Volume and Open Interest 160,550 267,482 +3,036  
Swiss Franc(CME) Weekly Monthly
Dec23 231207 114.46 114.69 113.97 114.48 +0.03 18,841 57,492 -486 Hover/Click
Mar24 231207 115.58 115.80 115.10 115.61 +0.03 438 2,372 -21 Hover/Click
Jun24 231207 116.50 116.88 116.26 116.73 +0.03 1 162 -1 Hover/Click
Total Volume and Open Interest 19,280 60,356 -508  
EuroFX(CME) Weekly Monthly
Dec23 231207 107.71 108.22 107.59 108.02 +0.29 246,654 682,044 -14,689 Hover/Click
Mar24 231207 108.13 108.64 108.02 108.45 +0.29 38,865 63,936 +21,742 Hover/Click
Jun24 231207 108.62 109.00 108.49 108.89 +0.28 377 2,530 -29 Hover/Click
Total Volume and Open Interest 287,351 756,615 +7,300  
Mexican Peso(CME) Weekly Monthly
Dec23 231207 577.75 578.00 569.13 570.75 -6.50 60,984 245,823 -1,081 Hover/Click
Mar24 231207 569.25 569.63 561.00 562.38 -6.50 1,874 11,189 +526 Hover/Click
Total Volume and Open Interest 62,862 257,053 -552  
Brazilian Real(CME) Weekly Monthly
Jan24 231207 203.75 204.45 203.05 203.35 -0.40 15,902 69,561 -1,290  
Feb24 231207 202.55 203.60 202.30 202.55 -0.40 234 304 +167  
Mar24 231207 202.00 202.00 202.00 202.00 -0.30 5 2,622 +5 Hover/Click
Apr24 231207 201.35 201.35 201.35 201.35 -0.40        
Total Volume and Open Interest 16,141 72,487 -1,118  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231207 120~200 120~220 119~210 120~090 -0~090 2,545 4,029 -34 Hover/Click
Mar24 231207 120~220 120~250 119~200 120~080 -0~100 501,048 1,295,160 +20,415 Hover/Click
Jun24 231207 120~160 120~250 119~310 120~150 -0~100 5 242 +0 Hover/Click
Total Volume and Open Interest 503,598 1,299,431 +20,381  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231207 110~245 110~305 110~110 110~270 +0~010 5,254 6,446 -4,822 Hover/Click
Mar24 231207 111~075 111~095 110~230 111~050 +0~005 1,873,349 4,529,912 +16,205 Hover/Click
Jun24 231207 111~225 111~230 111~110 111~230 +0~005 11 60 -4 Hover/Click
Total Volume and Open Interest 1,878,614 4,536,418 +11,379  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231207 107~024 107~070 106~280 107~042 +0~022 4,070 7,577 -2,964 Hover/Click
Mar24 231207 107~202 107~224 107~104 107~196 +0~014 1,472,166 5,767,671 +10,167 Hover/Click
Jun24 231207 108~026 108~026 108~026 108~026 +0~014 0 1 +0 Hover/Click
Total Volume and Open Interest 1,476,236 5,775,249 +7,203  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231207 102~036 102~040 102~005 102~036 +0~025 1,197 3,621 -508 Hover/Click
Mar24 231207 102~143 102~163 102~115 102~154 +0~014 887,641 4,107,912 -15,940 Hover/Click
Jun24 231207 102~282 102~282 102~282 102~282 +0~014 0 1 +0 Hover/Click
Total Volume and Open Interest 888,838 4,111,534 -16,448  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231207 94.770 94.780 94.770 94.775 unch 56,134 271,065 -1,545  
Mar24 231207 94.865 94.880 94.855 94.870 unch 76,637 192,882 +7,691  
Jun24 231207 95.120 95.135 95.105 95.130 unch 72,336 162,311 +2,667  
Sep24 231207 95.410 95.425 95.380 95.415 unch 74,985 128,729 +901  
Dec24 231207 95.675 95.690 95.635 95.685 +0.005 76,818 220,755 +1,830  
Mar25 231207 95.885 95.910 95.840 95.905 +0.010 44,759 114,968 +9,075  
Jun25 231207 96.040 96.085 96.005 96.075 +0.015 34,590 103,290 +2,446  
Sep25 231207 96.160 96.200 96.120 96.190 +0.015 25,019 80,277 +1,266  
Dec25 231207 96.240 96.275 96.195 96.260 +0.010 27,784 80,786 -1,418  
Mar26 231207 96.290 96.320 96.250 96.310 +0.010 9,816 69,989 +13  
Jun26 231207 96.335 96.360 96.290 96.350 +0.015 9,671 50,981 +740  
Sep26 231207 96.350 96.380 96.315 96.375 +0.015 10,563 49,945 -646  
Dec26 231207 96.380 96.400 96.335 96.395 +0.015 6,409 26,731 +168  
Mar27 231207 96.375 96.415 96.350 96.410 +0.015 3,912 22,096 +10  
Jun27 231207 96.410 96.425 96.360 96.425 +0.020 5,676 16,726 -137  
Sep27 231207 96.395 96.435 96.365 96.435 +0.025 3,594 8,735 -33  
Dec27 231207 96.390 96.435 96.365 96.435 +0.025 3,345 8,745 -125  
Mar28 231207 96.395 96.435 96.360 96.435 +0.025 2,323 4,128 +146  
Total Volume and Open Interest 560,412 1,806,003 +25,541  
Ultra T-Bond(CBOT)
Dec23 231207 128~06 128~19 127~06 127~30 -0~15 3,456 3,368 -1,007  
Mar24 231207 129~05 129~10 127~24 128~18 -0~14 379,983 1,580,315 -406  
Jun24 231207 129~24 129~24 129~24 129~24 -0~14        
Total Volume and Open Interest 383,439 1,583,683 -1,413  
Ultra 10-Yr T-Note(CBOT)
Dec23 231207 115~045 115~180 114~275 115~120 -0~015 1,282 530 -890  
Mar24 231207 115~240 115~260 115~015 115~180 -0~020 583,918 1,990,876 -23,566  
Jun24 231207 115~095 115~095 115~095 115~095 -0~020 0 3 +0  
Total Volume and Open Interest 585,200 1,991,409 -24,456  
30 Day Federal Funds(CBOT)
Dec23 231207 94.668 94.670 94.668 94.668 -0.002 36,515 156,672 -3,362  
Jan24 231207 94.665 94.670 94.665 94.670 unch 80,693 391,742 -10,859  
Feb24 231207 94.705 94.710 94.695 94.705 +0.005 99,930 387,526 +18,424  
Mar24 231207 94.755 94.765 94.745 94.760 +0.005 14,319 71,774 +1,467  
Apr24 231207 94.845 94.860 94.825 94.850 +0.010 56,511 231,190 +12,055  
May24 231207 95.020 95.040 94.995 95.025 +0.010 34,622 72,813 +2,289  
Total Volume and Open Interest 366,455 1,482,072 +24,262  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231207 147.10 147.28 145.78 146.03 -1.14 1,507 12,004 -26 Hover/Click
Mar24 231207 146.30 146.48 145.03 145.23 -1.16 389 852 +127 Hover/Click
Jun24 231207 145.23 145.23 145.23 145.23 -1.16       Hover/Click
Total Volume and Open Interest 1,896 12,856 +101  
Euro-Buxl(EUREX)
Dec23 231207 138.34 138.76 137.36 138.58 +0.54 181,712 136,701 -83,275  
Mar24 231207 138.54 139.04 137.12 137.80 -0.22 166,107 256,584 +54,423  
Jun24 231207 137.90 137.90 137.90 137.90 unch        
Total Volume and Open Interest 347,819 393,285 -28,852  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231207 134.90 135.21 134.42 135.12 +0.21 1,241,612 676,845 -605,060 Hover/Click
Mar24 231207 135.49 135.81 134.87 135.46 +0.10 1,005,391 1,266,544 +165,928 Hover/Click
Jun24 231207 135.68 135.68 134.76 134.88 +0.12 7 101 -5 Hover/Click
Total Volume and Open Interest 2,247,010 1,943,490 -439,137  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231207 118.72 118.93 118.53 118.83 +0.11 1,078,911 541,459 -666,226 Hover/Click
Mar24 231207 118.29 118.48 118.03 118.36 +0.10 927,071 1,374,465 +216,645 Hover/Click
Jun24 231207 120.16 120.16 120.16 120.16 unch 19 20 +19 Hover/Click
Total Volume and Open Interest 2,006,001 1,915,944 -449,562  
Euro-Schatz(EUREX)
Dec23 231207 105.71 105.75 105.68 105.71 +0.00 904,103 822,025 -940,646  
Mar24 231207 106.23 106.28 106.15 106.23 +0.01 991,878 1,880,655 +200,199  
Jun24 231207 107.33 107.33 107.33 107.33 +0.07 210 215 +209  
Total Volume and Open Interest 1,896,191 2,702,895 -740,238  
3-Mth Euribor(EUREX)
Dec23 231207 96.040 96.045 96.040 96.045 -0.005 849 878 -10  
Mar24 231207 96.340 96.340 96.330 96.340 -0.010 1,538 1,062 -23  
Jun24 231207 96.795 96.805 96.780 96.790 -0.010 702 1,274 +9  
Total Volume and Open Interest 53,868 6,782 +66  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231207 98~27 98~27 98~27 98~27 -0~06 228 563 -80 Hover/Click
Mar24 231207 98~11 98~25 98~06 98~21 -0~04 235,725 479,778 +4,291 Hover/Click
Total Volume and Open Interest 235,953 480,357 +4,211  
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 231207 96.045 96.050 96.040 96.045 -0.005 224,173 678,354 -2,180  
Mar24 231207 96.350 96.350 96.320 96.340 -0.010 337,715 737,649 -15,163  
Jun24 231207 96.795 96.815 96.760 96.790 -0.005 309,778 632,074 -170  
Total Volume and Open Interest 2,424,251 4,771,229 +28,114  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231207 95.66 95.66 95.65 95.65 -0.01 39,478 189,820 -18,824  
Mar24 231207 95.64 95.68 95.63 95.64 -0.02 60,144 330,444 +3,685  
Jun24 231207 95.68 95.74 95.68 95.69 -0.01 30,739 230,919 -4,529  
Sep24 231207 95.77 95.82 95.75 95.76 -0.02 21,992 160,733 -3,173  
Dec24 231207 95.88 95.93 95.84 95.86 -0.03 17,288 145,043 +4,169  
Mar25 231207 95.97 96.02 95.93 95.93 -0.05 14,233 88,194 -806  
Jun25 231207 96.05 96.11 95.99 95.99 -0.07 7,839 84,621 -430  
Sep25 231207 96.10 96.16 96.04 96.04 -0.07 3,193 61,318 -332  
Dec25 231207 96.14 96.20 96.08 96.08 -0.07 1,394 11,173 +892  
Mar26 231207 96.19 96.19 96.09 96.09 -0.07 9 2,672 -9  
Total Volume and Open Interest 196,310 1,306,184 -19,357  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231207 95.70 95.78 95.65 95.66 -0.05 150,828 1,328,667 -3,119  
Mar24 231207 95.70 95.77 95.65 95.65 -0.06 1,597 6,460 +1,530  
Total Volume and Open Interest 152,425 1,335,127 -1,589  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231207 96.10 96.16 96.06 96.07 -0.04 187,398 819,060 -2,535  
Mar24 231207 96.12 96.18 96.10 96.11 -0.03 1,186 4,510 +906  
Total Volume and Open Interest 188,584 823,570 -1,629  
Gold(CMX) Weekly Monthly
Dec23 231207 2029.2 2034.9 2024.0 2029.9 -0.6 289 1,586 -642 Hover/Click
Feb24 231207 2043.4 2057.2 2036.6 2046.4 -1.5 209,549 393,446 -7,236 Hover/Click
Apr24 231207 2062.8 2076.5 2056.0 2065.8 -1.5 10,392 42,030 -813 Hover/Click
Jun24 231207 2082.7 2095.2 2075.8 2085.5 -1.4 3,411 22,462 -66 Hover/Click
Aug24 231207 2101.8 2113.2 2094.0 2103.2 -1.3 2,376 13,096 +783 Hover/Click
Oct24 231207 2116.9 2130.1 2112.6 2120.1 -1.1 534 2,081 +158 Hover/Click
Dec24 231207 2131.7 2144.1 2131.0 2136.6 -1.1 658 6,932 +74 Hover/Click
Feb25 231207 2153.2 2153.4 2153.2 2153.4 -1.1 202 284 +150 Hover/Click
Apr25 231207 2173.7 2173.7 2168.1 2168.1 -1.1 7 99 -2 Hover/Click
Jun25 231207 2183.4 2183.4 2183.4 2183.4 -1.1 11 956 +2 Hover/Click
Aug25 231207 2198.4 2198.4 2198.4 2198.4 -1.1 0 6 +0 Hover/Click
Oct25 231207 2213.3 2213.3 2213.3 2213.3 -1.1       Hover/Click
Total Volume and Open Interest 228,847 487,469 -7,479  
Silver(CMX) Weekly Monthly
Dec23 231207 2392.0 2393.5 2373.2 2373.2 -15.7 369 1,411 -143 Hover/Click
Mar24 231207 2423.0 2435.0 2390.5 2405.9 -16.9 76,734 120,402 -3,357 Hover/Click
May24 231207 2449.0 2458.0 2416.0 2429.9 -16.9 1,877 9,894 +269 Hover/Click
Jul24 231207 2473.0 2478.0 2445.0 2452.8 -17.3 358 3,596 -20 Hover/Click
Sep24 231207 2499.0 2500.0 2469.0 2476.3 -17.2 249 1,274 +26 Hover/Click
Dec24 231207 2534.0 2534.0 2500.0 2508.7 -17.3 262 1,221 +100 Hover/Click
Mar25 231207 2544.5 2544.5 2540.9 2540.9 -17.7 26 14 +12 Hover/Click
Total Volume and Open Interest 81,269 139,753 -3,073  
Platinum(NYMEX) Weekly Monthly
Jan24 231207 892.3 919.1 890.0 912.0 +18.3 28,081 56,896 +285 Hover/Click
Apr24 231207 901.5 926.6 897.5 919.7 +18.5 4,215 16,509 +2,769 Hover/Click
Jul24 231207 908.8 933.7 905.6 927.5 +18.7 299 818 +146 Hover/Click
Oct24 231207 918.8 941.6 913.9 935.5 +18.7 182 1,265 +97 Hover/Click
Total Volume and Open Interest 32,780 75,508 +3,298  
Palladium(NYMEX) Weekly Monthly
Dec23 231207 970.60 970.60 970.60 970.60 +29.50 5 110 -18 Hover/Click
Mar24 231207 951.00 999.00 944.00 981.20 +30.50 4,077 20,959 +753 Hover/Click
Jun24 231207 986.00 987.80 951.00 987.80 +30.60 46 171 +18 Hover/Click
Total Volume and Open Interest 4,130 21,271 +752  
Copper(CMX) Weekly Monthly
Dec23 231207 371.60 378.55 371.60 378.45 +6.80 971 3,152 -296 Hover/Click
Mar24 231207 373.15 380.05 373.05 379.75 +6.30 96,114 113,826 -2,510 Hover/Click
May24 231207 375.60 382.05 375.60 381.80 +6.05 13,610 28,151 +1,116 Hover/Click
Jul24 231207 380.55 384.00 379.55 383.85 +5.90 4,664 15,771 -228 Hover/Click
Sep24 231207 382.35 385.85 382.30 385.75 +5.80 1,549 5,206 +519 Hover/Click
Total Volume and Open Interest 118,444 176,373 -1,278  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231207 36112 36210 36021 36166 +54 151,783 91,043 -5,739 Hover/Click
Mar24 231207 36462 36561 36375 36518 +56 4,354 3,722 +1,081 Hover/Click
Jun24 231207 36750 36839 36716 36827 +35 3 103 +2 Hover/Click
Sep24 231207 36785 36785 36785 36785 +68 0 2 +0 Hover/Click
Total Volume and Open Interest 156,140 94,870 -4,656  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231207 4556.00 4596.00 4548.75 4589.50 +33.50 1,890,825 2,180,591 -4,863 Hover/Click
Mar24 231207 4606.00 4646.75 4599.00 4640.50 +34.25 67,883 125,227 +33,688 Hover/Click
Jun24 231207 4657.50 4695.75 4650.00 4690.75 +34.50 226 4,523 +68 Hover/Click
Sep24 231207 4733.50 4733.50 4733.50 4733.50 +34.75 84 1,445 +84 Hover/Click
Total Volume and Open Interest 1,959,046 2,314,400 +28,949  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231207 15814.50 16066.00 15791.00 16038.75 +223.50 683,586 264,891 +1,615 Hover/Click
Mar24 231207 16007.00 16271.75 15994.00 16244.75 +227.50 18,389 12,535 +3,422 Hover/Click
Jun24 231207 16224.25 86.75 16205.75 65.00 -16154.00 19 193 +11 Hover/Click
Total Volume and Open Interest 701,994 277,746 +5,048  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231207 2610.00 2623.60 2598.10 2622.50 +13.50 16,044 38,321 -167 Hover/Click
Mar24 231207 2629.10 2650.00 2627.30 2649.30 +13.50 100 83 +58 Hover/Click
Jun24 231207 2663.10 2663.10 2663.10 2663.10 +14.70       Hover/Click
Total Volume and Open Interest 16,144 38,404 -109  
Volatility Index(CBOE)
Dec23 231207 13.80 13.90 13.58 13.75 +0.01 63,344 163,510 -7,678  
Jan24 231207 15.59 15.70 15.40 15.55 -0.02 53,060 135,031 +8,018  
Feb24 231207 16.40 16.50 16.25 16.35 unch 13,614 48,176 +716  
Mar24 231207 17.15 17.20 16.98 17.05 unch 6,266 23,131 +270  
Total Volume and Open Interest 143,322 406,711 +1,934  
S & P 600(CME)
Dec23 231207 1214.10 1214.10 1197.20 1214.10 +13.70 0 717 +0  
Mar24 231207 1227.20 1227.20 1227.20 1227.20 +14.00        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231207 1855.50 1870.90 1845.60 1869.70 +14.90 226,568 547,661 -1,372 Hover/Click
Mar24 231207 1875.00 1890.50 1865.50 1889.40 +15.00 11,928 9,723 +3,765 Hover/Click
Jun24 231207 1893.90 1908.80 1886.00 1908.80 +14.90 4 23 +3 Hover/Click
Total Volume and Open Interest 238,500 557,407 +2,396  
Nikkei 225(CME)
Dec23 231207 33175 33190 32180 32440 -730 12,882 6,739 -4,336  
Mar24 231207 33120 33170 32165 32450 -690 9,899 13,175 +6,050  
Total Volume and Open Interest 22,781 19,914 +1,714  
Nikkei 225(SGX) Weekly Monthly
Dec23 231207 33405 33465 32795 32905 -510 84,940 107,221 -17,994  
Mar24 231207 33330 33385 32715 32825 -520 59,078 60,168 +29,712  
Jun24 231207 32605 32605 32580 32585 -510 1 2,936 +1  
Total Volume and Open Interest 144,037 177,702 +11,729  
Nikkei 225 Mini(JPX)
Dec23 231207 33400 33465 32790 33010 -440 809,849 320,384 -56,036  
Mar24 231207 33320 33390 32715 32860 -520 243,607 132,887 +42,939  
Jun24 231207 33050 33115 32455 32670 -440 1,401 3,020 +78  
Total Volume and Open Interest 1,074,950 505,916 -11,677  
Nikkei 225(JPX)
Dec23 231207 33400 33470 32790 33010 -440 113,456 142,558 -54,419  
Mar24 231207 33320 33390 32710 32860 -520 78,537 125,664 +64,556  
Jun24 231207 33050 33050 32480 32670 -440 7 15,056 +60  
Total Volume and Open Interest 192,012 330,348 +10,155  
Nikkei 225(CME) Yen
Dec23 231207 33170 33190 32175 32445 -715 56,194 34,400 -19,943  
Mar24 231207 33055 33110 32085 32360 -725 36,045 31,275 +19,841  
Jun24 231207 32235 32235 32235 32235 -950        
Total Volume and Open Interest 92,257 65,677 -102  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231207 32360 32360 32360 32360 -725 0 1 +0  
Jun24 231207 32235 32235 32235 32235 -950        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231207 7415.5 7453.0 7415.5 7435.5 -10.0 47,401 177,000 -6,653  
Jan24 231207 7447.5 7473.5 7444.0 7456.5 -9.5 905 682 +550  
Feb24 231207 7479.0 7479.0 7479.0 7479.0 -9.5 5 5 +5  
Mar24 231207 7496.0 7501.5 7496.0 7501.5 -8.5 0 1 +0  
Jun24 231207 7395.5 7395.5 7395.5 7395.5 -10.0        
Sep24 231207 7449.5 7449.5 7449.5 7449.5 -10.0        
Total Volume and Open Interest 48,311 177,689 -6,098  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231207 16500 16578 16190 16382 -123 127,926 127,978 +3,523  
Jan24 231207 16592 16658 16280 16468 -129 3,530 5,628 +884  
Feb24 231207 16536 16536 16536 16536 -124 2 14 +2  
Total Volume and Open Interest 133,453 139,245 +5,430  
DAX(EUREX) Weekly Monthly
Dec23 231207 16643.0 16687.0 16612.0 16658.0 -45.0 67,822 68,998 +3,004  
Mar24 231207 16829.0 16864.0 16790.0 16838.0 -44.0 2,290 2,208 +1,221  
Jun24 231207 17072.0 17072.0 17072.0 17072.0 -44.0 2 16 +2  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231207 16645.0 16686.0 16612.0 16658.0 -45.0 38,486 14,612 +505  
Mar24 231207 16824.0 16864.0 16791.0 16838.0 -44.0 287 570 +72  
Jun24 231207 16936.0 17072.0 16936.0 17072.0 -44.0 1 20 +1  
Total Volume and Open Interest 38,774 15,202 +578  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231207 4472 4489 4467 4478 -17 868,422 3,104,178 +99,510  
Mar24 231207 4510 4524 4502 4513 -17 106,987 242,866 +82,174  
Jun24 231207 4441 4487 4441 4456 -17 5 15,488 +3  
Total Volume and Open Interest 975,415 3,365,787 +181,688  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231207 10988 11004 10966 10978 -41 24,621 154,601 +463  
Mar24 231207 10936 10938 10917 10927 -41 785 2,379 +668  
Jun24 231207 10804 10804 10804 10804 -41 0 543 +0  
Total Volume and Open Interest 25,406 157,686 +1,131  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231207 7507.00 7533.50 7486.00 7527.00 -15.50 87,342 499,839 -793  
Mar24 231207 7522.50 7555.50 7514.50 7549.50 -16.00 4,375 6,024 +2,266  
Jun24 231207 7564.50 7564.50 7564.50 7564.50 -16.00 0 949 +0  
Total Volume and Open Interest 91,717 506,813 +1,473  
SPI 200(SFE) Weekly Monthly
Dec23 231207 7206.0 7218.0 7165.0 7185.0 -24.0 44,725 228,456 -1,476  
Mar24 231207 7165.0 7190.0 7146.0 7160.0 -25.0 25 375 +10  
Jun24 231207 7160.0 7160.0 7160.0 7160.0 -25.0 0 125 +0  
Total Volume and Open Interest 44,750 228,966 -1,466  
FTSE MIB(ISE)
Dec23 231207 30215.00 30365.00 30075.00 30154.00 -210.00 0 104,862 -3,279  
Mar24 231207 30375.00 30560.00 30270.00 30356.00 -210.00 0 5,699 -420  
Jun24 231207 29831.00 29831.00 29831.00 29831.00 -210.00 0 4 +0  
Total Volume and Open Interest 0 110,565 -3,699  
KOSPI 200(KFE)
Dec23 231207 331.80 334.10 331.50 332.40 -1.10 215,335 279,721 -5,034  
Mar24 231207 331.70 333.55 331.10 331.80 -1.60 2,436 25,096 +23  
Jun24 231207 332.00 333.50 332.00 332.95 -1.85 18 21,071 +998  
Total Volume and Open Interest 217,796 342,921 -4,116  
GSCI(CME) Weekly Monthly
Dec23 231207 527.80 529.80 524.50 526.10 +0.60 36 596 +30  
Jan24 231207 528.30 529.45 524.75 526.65 +1.00        
Feb24 231207 529.15 529.15 529.15 529.15 +6.00        
Total Volume and Open Interest 36 596 +30  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy