Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 08, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231208 1312.50 1330.75 1299.00 1304.00 -7.75 114,902 220,648 -5,624 Hover/Click
Mar24 231208 1330.75 1348.00 1318.00 1323.00 -7.25 84,208 187,148 +2,819 Hover/Click
May24 231208 1350.00 1360.75 1332.75 1337.25 -7.00 33,926 125,224 -1,880 Hover/Click
Jul24 231208 1350.50 1366.25 1339.25 1344.00 -6.50 24,717 89,158 +412 Hover/Click
Aug24 231208 1333.50 1344.50 1319.50 1323.25 -6.00 3,570 8,631 +319 Hover/Click
Sep24 231208 1293.75 1303.25 1281.25 1285.25 -5.25 3,561 5,777 +62 Hover/Click
Nov24 231208 1273.00 1288.00 1265.75 1270.50 -4.00 11,380 65,952 -156 Hover/Click
Jan25 231208 1283.25 1294.75 1274.50 1279.00 -4.25 804 3,220 +162 Hover/Click
Mar25 231208 1286.00 1290.00 1271.00 1275.25 -4.00 300 2,936 +139 Hover/Click
May25 231208 1289.25 1289.25 1272.50 1275.50 -3.75 51 2,169 +19 Hover/Click
Jul25 231208 1290.75 1292.75 1277.00 1279.50 -3.50 29 282 +4 Hover/Click
Aug25 231208 1270.50 1270.50 1270.50 1270.50 -3.50 0 1 +0 Hover/Click
Sep25 231208 1246.50 1246.50 1246.50 1246.50 -3.50 0 5 +0 Hover/Click
Nov25 231208 1243.00 1252.25 1237.75 1240.75 -1.00 36 720 +17 Hover/Click
Total Volume and Open Interest 277,485 711,897 -3,706  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231208 431.60 431.60 421.70 424.20 -0.30 494 813 -293 Hover/Click
Jan24 231208 407.60 414.30 403.20 404.70 -2.10 73,515 165,206 -10,081 Hover/Click
Mar24 231208 398.30 404.40 394.00 395.80 -1.80 57,722 145,470 -456 Hover/Click
May24 231208 394.90 400.80 390.80 393.00 -1.50 30,382 94,238 -464 Hover/Click
Jul24 231208 395.40 401.00 391.60 393.80 -1.10 16,603 55,036 +184 Hover/Click
Aug24 231208 392.50 397.80 389.00 391.30 -1.00 2,470 8,762 +278 Hover/Click
Sep24 231208 388.80 393.60 385.20 387.30 -0.90 1,147 4,356 +61 Hover/Click
Oct24 231208 384.00 388.20 380.40 382.30 -1.20 583 6,410 +89 Hover/Click
Dec24 231208 385.30 390.00 381.70 383.60 -1.40 2,819 25,183 +574 Hover/Click
Jan25 231208 388.60 388.70 381.00 382.80 -1.50 706 2,113 +243 Hover/Click
Total Volume and Open Interest 186,514 509,057 -9,839  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231208 51.21 51.21 50.15 50.15 -0.96 70 1,176 -60 Hover/Click
Jan24 231208 51.13 51.63 50.07 50.20 -0.93 62,411 129,083 -1,221 Hover/Click
Mar24 231208 50.99 51.47 50.02 50.17 -0.80 41,748 128,546 +327 Hover/Click
May24 231208 50.99 51.45 50.06 50.21 -0.78 17,328 69,185 -235 Hover/Click
Jul24 231208 50.94 51.38 50.02 50.17 -0.77 16,164 73,112 +1,835 Hover/Click
Aug24 231208 50.47 51.03 49.73 49.87 -0.75 2,063 17,728 +210 Hover/Click
Sep24 231208 50.12 50.66 49.41 49.55 -0.71 1,152 13,486 +71 Hover/Click
Oct24 231208 49.67 50.18 48.96 49.10 -0.69 487 8,395 +104 Hover/Click
Dec24 231208 49.73 49.96 48.75 48.90 -0.68 2,805 35,392 +411 Hover/Click
Jan25 231208 49.55 49.79 48.67 48.81 -0.66 349 2,015 +93 Hover/Click
Total Volume and Open Interest 144,614 482,505 +1,536  
Canola(WCE) Weekly Monthly
Jan24 231208 665.0 677.6 659.0 660.0 -6.6 24,736 96,766 -6,980 Hover/Click
Mar24 231208 674.1 685.3 665.6 667.0 -8.2 21,049 97,831 +4,671 Hover/Click
May24 231208 682.3 692.1 673.0 674.2 -8.6 4,324 44,359 +503 Hover/Click
Jul24 231208 687.0 696.4 677.9 679.1 -9.2 2,025 18,484 +693 Hover/Click
Nov24 231208 685.0 693.0 677.2 677.2 -10.5 831 13,555 +434 Hover/Click
Jan25 231208 691.4 691.9 678.3 678.3 -10.9 9 152 +6 Hover/Click
Total Volume and Open Interest 52,974 271,166 -673  
Corn(CBOT) Weekly Monthly
Dec23 231208 468.00 472.00 465.75 465.75 -2.50 347 711 -227 Hover/Click
Mar24 231208 487.50 492.00 484.00 485.50 -2.50 143,848 658,416 -7,453 Hover/Click
May24 231208 499.00 503.00 496.00 497.50 -2.00 34,425 153,826 -581 Hover/Click
Jul24 231208 507.50 511.00 504.50 506.00 -2.00 32,654 187,282 -672 Hover/Click
Sep24 231208 508.00 511.25 505.75 507.50 -1.00 13,722 73,738 +1,798 Hover/Click
Dec24 231208 512.75 515.75 510.75 512.50 -0.75 21,211 157,680 +769 Hover/Click
Mar25 231208 522.50 526.00 521.25 522.75 -0.50 1,335 7,043 +216 Hover/Click
May25 231208 529.50 530.75 526.25 527.75 -0.50 96 1,863 +43 Hover/Click
Jul25 231208 527.50 531.25 526.50 528.00 -0.50 219 3,746 +101 Hover/Click
Sep25 231208 511.75 513.25 511.75 511.75 -0.25 45 99 -22 Hover/Click
Total Volume and Open Interest 248,254 1,250,333 -5,923  
Wheat(CBOT) Weekly Monthly
Dec23 231208 618.75 619.00 615.00 615.00 -11.00 50 169 -165 Hover/Click
Mar24 231208 641.00 645.00 628.75 631.75 -10.50 113,132 226,856 -18,133 Hover/Click
May24 231208 648.75 651.25 637.50 640.50 -9.00 40,063 65,220 -3,011 Hover/Click
Jul24 231208 650.75 654.00 642.00 645.50 -7.50 32,758 62,737 +797 Hover/Click
Sep24 231208 658.00 661.50 650.75 654.75 -6.00 8,425 14,101 +26 Hover/Click
Dec24 231208 671.25 672.50 662.75 666.75 -4.75 4,489 13,741 +173 Hover/Click
Total Volume and Open Interest 199,350 385,020 -20,289  
Wheat(KCBT) Weekly Monthly
Dec23 231208 656.25 669.00 653.25 655.75 -6.50 20 22 -6 Hover/Click
Mar24 231208 666.00 675.50 658.00 661.00 -6.50 27,298 122,271 -2,754 Hover/Click
May24 231208 669.00 676.50 662.50 666.50 -3.00 13,532 35,879 -440 Hover/Click
Jul24 231208 669.75 677.25 664.50 669.75 -0.75 11,283 28,876 -601 Hover/Click
Sep24 231208 678.25 684.75 673.25 678.50 -0.75 3,313 7,589 +329 Hover/Click
Dec24 231208 693.00 695.25 684.25 689.75 -0.25 1,574 7,076 +322 Hover/Click
Mar25 231208 694.75 698.50 689.25 694.75 -0.25 112 551 +80 Hover/Click
Total Volume and Open Interest 57,135 202,361 -3,070  
Wheat(MGE) Weekly Monthly
Dec23 231208 712.75 712.75 712.75 712.75 unch 2 9 -2 Hover/Click
Mar24 231208 736.50 740.00 728.00 729.50 -7.75 7,979 43,238 -1,775 Hover/Click
May24 231208 744.00 748.00 737.00 738.25 -8.25 1,147 9,097 +95 Hover/Click
Jul24 231208 751.25 754.50 745.00 745.75 -9.00 344 4,099 +85 Hover/Click
Sep24 231208 762.00 762.00 752.25 753.25 -9.25 85 3,560 +31 Hover/Click
Dec24 231208 770.75 770.75 764.25 764.25 -9.25 30 943 +22 Hover/Click
Total Volume and Open Interest 9,587 60,988 -1,544  
Oats(CBOT) Weekly Monthly
Dec23 231208 384.00 384.00 366.00 366.00 -6.00 2 1 -2 Hover/Click
Mar24 231208 360.00 370.25 355.50 355.50 -6.00 401 2,649 -67 Hover/Click
May24 231208 363.25 363.25 359.25 359.25 -6.00 0 309 +0 Hover/Click
Jul24 231208 360.50 360.50 360.50 360.50 -6.00 0 72 +0 Hover/Click
Total Volume and Open Interest 403 3,082 -69  
Rough Rice(CBOT) Weekly Monthly
Jan24 231208 17.18 17.30 17.01 17.04 -0.04 319 9,368 -110 Hover/Click
Mar24 231208 17.34 17.55 17.26 17.27 -0.07 72 1,972 +44 Hover/Click
May24 231208 17.42 17.55 17.42 17.42 -0.07 0 24 +0 Hover/Click
Jul24 231208 17.57 17.57 17.57 17.57 -0.06 0 18 +0 Hover/Click
Total Volume and Open Interest 402 12,128 -55  
Live Cattle(CME) Weekly Monthly
Dec23 231208 162.800 165.750 162.285 165.450 +3.100 4,433 11,805 -1,619 Hover/Click
Feb24 231208 162.800 166.330 162.685 165.735 +3.200 41,704 109,454 +167 Hover/Click
Apr24 231208 166.235 169.785 166.035 169.300 +3.350 20,821 61,080 +1,810 Hover/Click
Jun24 231208 163.700 166.985 163.700 166.330 +2.680 15,817 42,850 +1,477 Hover/Click
Aug24 231208 164.300 167.200 164.285 166.630 +2.330 7,708 19,745 +383 Hover/Click
Oct24 231208 169.550 171.630 168.950 171.130 +2.080 3,044 8,984 -73 Hover/Click
Total Volume and Open Interest 95,094 267,823 +2,379  
Feeder Cattle(CME) Weekly Monthly
Jan24 231208 210.500 216.580 210.400 215.300 +5.015 9,432 21,824 -446 Hover/Click
Mar24 231208 211.600 217.130 211.435 216.080 +4.895 7,014 12,049 +334 Hover/Click
Apr24 231208 215.000 220.035 214.950 219.200 +4.765 2,892 6,365 +11 Hover/Click
May24 231208 218.380 223.100 218.250 222.685 +5.085 1,932 4,700 -24 Hover/Click
Aug24 231208 230.500 235.550 230.500 235.000 +4.700 930 4,180 -63 Hover/Click
Sep24 231208 234.880 238.330 233.950 237.785 +4.285 316 1,094 +37 Hover/Click
Oct24 231208 237.685 240.600 236.750 240.200 +4.150 309 958 +61 Hover/Click
Total Volume and Open Interest 22,954 51,542 -57  
Lean Hogs(CME) Weekly Monthly
Dec23 231208 67.500 68.500 67.250 68.430 +0.880 7,595 19,405 -1,997 Hover/Click
Feb24 231208 67.780 69.300 67.250 68.980 +1.200 15,211 84,012 +1,457 Hover/Click
Apr24 231208 74.830 76.300 74.350 76.150 +1.520 5,992 40,275 +847 Hover/Click
May24 231208 82.500 83.450 81.950 83.300 +1.200 17 1,293 -3  
Jun24 231208 90.500 91.680 90.180 91.430 +0.930 3,144 19,570 +170 Hover/Click
Jul24 231208 93.080 94.030 92.650 93.680 +0.830 1,830 11,675 -311 Hover/Click
Aug24 231208 93.980 94.850 93.680 94.580 +0.680 1,746 9,625 +148 Hover/Click
Oct24 231208 81.400 82.200 81.180 82.080 +0.680 310 4,815 +93 Hover/Click
Total Volume and Open Interest 35,962 193,120 +452  
Class III Milk(CME) Weekly Monthly
Dec23 231208 16.24 16.29 16.16 16.20 -0.07 403 4,619 -83 Hover/Click
Jan24 231208 16.47 16.68 16.28 16.34 -0.25 854 6,465 -208 Hover/Click
Feb24 231208 16.85 16.91 16.68 16.73 -0.10 115 3,249 -10 Hover/Click
Mar24 231208 17.47 17.52 17.32 17.34 -0.03 185 1,918 -5 Hover/Click
Apr24 231208 17.83 17.85 17.76 17.77 -0.03 46 1,102 -1 Hover/Click
May24 231208 18.07 18.09 18.01 18.01 -0.06 57 1,048 +6 Hover/Click
Jun24 231208 18.25 18.30 18.22 18.30 unch 38 1,026 +20 Hover/Click
Jul24 231208 18.42 18.49 18.38 18.49 +0.04 20 741 +2 Hover/Click
Aug24 231208 18.54 18.54 18.54 18.54 -0.07 22 727 +10 Hover/Click
Sep24 231208 18.70 18.74 18.54 18.74 +0.04 79 729 -17 Hover/Click
Oct24 231208 18.76 18.76 18.73 18.73 -0.03 5 522 +0 Hover/Click
Nov24 231208 18.70 18.72 18.70 18.70 -0.03 3 472 +0 Hover/Click
Dec24 231208 18.48 18.48 18.48 18.48 -0.02 3 478 +0 Hover/Click
Total Volume and Open Interest 1,830 23,152 -286  
Cocoa(ICE) Weekly Monthly
Dec23 231208 4381 4381 4381 4381 +41 39 72 -46 Hover/Click
Mar24 231208 4200 4291 4148 4271 +71 19,145 139,590 -270 Hover/Click
May24 231208 4158 4224 4108 4211 +51 6,808 54,933 +60 Hover/Click
Jul24 231208 4121 4159 4070 4145 +23 5,992 42,824 +382 Hover/Click
Sep24 231208 4069 4091 4020 4077 +9 2,859 21,101 +763 Hover/Click
Dec24 231208 3962 3980 3912 3962 +3 2,059 18,621 +545 Hover/Click
Mar25 231208 3831 3845 3777 3830 +6 496 5,352 +220 Hover/Click
Total Volume and Open Interest 37,533 283,426 +1,712  
Coffee "C"(ICE) Weekly Monthly
Dec23 231208 187.25 187.25 185.15 185.15 -0.35 10 164 -17 Hover/Click
Mar24 231208 178.50 180.55 176.25 177.15 -0.35 22,039 112,506 -1,321 Hover/Click
May24 231208 176.35 178.10 174.70 175.50 -0.15 9,637 51,834 +384 Hover/Click
Jul24 231208 176.85 178.60 175.40 176.15 -0.05 3,473 19,460 +580 Hover/Click
Sep24 231208 177.65 179.60 176.50 177.25 +0.05 2,371 7,074 -16 Hover/Click
Dec24 231208 179.00 181.15 178.00 178.70 unch 1,404 12,665 +146 Hover/Click
Total Volume and Open Interest 39,329 208,562 -124  
Orange Juice(ICE) Weekly Monthly
Jan24 231208 374.95 379.35 369.00 371.35 -0.45 1,422 6,126 -371 Hover/Click
Mar24 231208 366.00 370.00 361.80 362.95 -1.65 747 2,615 +228 Hover/Click
May24 231208 362.35 362.35 355.85 356.55 -2.75 160 557 +68 Hover/Click
Jul24 231208 354.30 354.35 350.50 350.50 -2.25 9 135 +3 Hover/Click
Sep24 231208 341.95 341.95 341.95 341.95 -0.80 0 6 +0 Hover/Click
Nov24 231208 330.85 330.85 330.85 330.85 -0.95 0 1 +0 Hover/Click
Total Volume and Open Interest 2,340 9,452 -70  
Sugar #11(ICE) Weekly Monthly
Mar24 231208 23.10 23.60 23.10 23.36 +0.33 177,202 381,287 -16,336 Hover/Click
May24 231208 22.35 22.63 22.28 22.46 +0.23 71,099 152,411 -5,265 Hover/Click
Jul24 231208 21.85 21.97 21.68 21.88 +0.15 53,410 115,254 -3,711 Hover/Click
Oct24 231208 21.62 21.79 21.39 21.61 +0.03 39,162 82,279 -2,379 Hover/Click
Mar25 231208 21.74 21.84 21.37 21.60 -0.06 13,421 38,024 -780 Hover/Click
May25 231208 20.95 21.03 20.55 20.67 -0.20 6,722 19,216 -308 Hover/Click
Jul25 231208 20.56 20.56 20.06 20.12 -0.36 3,558 12,683 -232 Hover/Click
Oct25 231208 20.48 20.48 20.06 20.10 -0.44 1,653 12,795 +695 Hover/Click
Total Volume and Open Interest 367,711 825,471 -27,957  
London Cocoa(LCE) Weekly Monthly
Dec23 231208 3579 3586 3502 3572 +4 5,193 9,647 -1,157 Hover/Click
Mar24 231208 3525 3573 3483 3570 +54 11,105 153,043 +212 Hover/Click
May24 231208 3396 3454 3357 3450 +57 5,372 53,439 -304 Hover/Click
Jul24 231208 3283 3321 3239 3317 +43 4,089 53,815 +198 Hover/Click
Sep24 231208 3204 3227 3168 3222 +26 1,503 32,874 +390 Hover/Click
Dec24 231208 3060 3075 3026 3075 +25 1,873 34,502 +569 Hover/Click
Mar25 231208 2960 2974 2940 2974 +19 1,272 30,925 -316 Hover/Click
Total Volume and Open Interest 30,689 370,984 -290  
London Sugar(LCE) Weekly Monthly
Mar24 231208 653.90 659.60 648.20 654.40 +8.30 17,884 36,183 -970 Hover/Click
May24 231208 639.20 641.80 633.30 637.10 +6.30 10,181 18,989 +60 Hover/Click
Aug24 231208 624.80 625.20 619.30 621.80 +5.30 4,525 9,095 -160 Hover/Click
Oct24 231208 611.00 612.40 605.30 607.40 +2.60 1,850 4,639 +317 Hover/Click
Dec24 231208 603.20 604.10 596.60 598.70 +1.70 871 3,243 +137 Hover/Click
Total Volume and Open Interest 36,776 75,306 -97  
Cotton(ICE) Weekly Monthly
Mar24 231208 82.73 83.13 81.12 81.44 -1.15 15,441 105,277 -303 Hover/Click
May24 231208 83.07 83.45 81.73 82.04 -1.03 5,373 40,450 -126 Hover/Click
Jul24 231208 83.00 83.60 82.12 82.45 -0.84 3,411 27,377 +684 Hover/Click
Oct24 231208 79.51 80.28 78.69 78.70 -1.70 0 38 +0 Hover/Click
Dec24 231208 78.93 79.30 78.17 78.55 -0.65 1,365 23,098 -8 Hover/Click
Mar25 231208 78.95 78.95 78.94 78.94 -0.58 2 760 -1 Hover/Click
Total Volume and Open Interest 25,593 197,083 +247  
Crude Oil(NYM) Weekly Monthly
Jan24 231208 69.76 71.63 69.50 71.23 +1.89 436,803 298,942 -2,295 Hover/Click
Feb24 231208 70.00 71.81 69.75 71.44 +1.85 183,907 195,905 +15,097 Hover/Click
Mar24 231208 70.05 71.97 69.97 71.58 +1.77 128,009 142,208 -5,690 Hover/Click
Apr24 231208 70.42 72.07 70.15 71.69 +1.69 47,428 74,987 -2,154 Hover/Click
May24 231208 70.54 72.13 70.54 71.76 +1.61 26,472 58,061 +3,451 Hover/Click
Jun24 231208 70.62 72.14 70.36 71.75 +1.55 68,513 153,240 +5,016 Hover/Click
Jul24 231208 70.62 72.02 70.62 71.66 +1.50 14,803 57,167 -338 Hover/Click
Aug24 231208 70.90 71.69 70.89 71.49 +1.46 9,329 44,450 +1,158 Hover/Click
Sep24 231208 70.74 71.53 70.69 71.25 +1.41 18,426 69,603 -67 Hover/Click
Oct24 231208 70.41 71.08 70.41 70.98 +1.37 11,765 40,328 +1,959 Hover/Click
Nov24 231208 70.31 70.93 70.25 70.74 +1.34 10,250 37,587 +2,676 Hover/Click
Dec24 231208 69.60 70.79 69.33 70.48 +1.29 63,673 163,145 -559 Hover/Click
Jan25 231208 70.40 70.40 70.11 70.21 +1.26 4,468 31,099 +565 Hover/Click
Feb25 231208 70.25 70.25 69.84 69.94 +1.23 1,354 15,252 +223 Hover/Click
Mar25 231208 69.67 69.71 69.67 69.67 +1.21 2,377 19,633 -383 Hover/Click
Apr25 231208 69.40 69.40 69.40 69.40 +1.17 1,099 9,524 +663 Hover/Click
Total Volume and Open Interest 1,064,089 1,672,966 +22,529  
e-miNY Crude Oil(NYM)
Jan24 231208 69.850 71.625 69.450 71.225 +1.875 11,792 3,066 +338  
Feb24 231208 70.000 71.800 69.725 71.450 +1.850 1,073 1,518 +79  
Mar24 231208 70.300 71.950 70.000 71.575 +1.775 121 304 +16  
Apr24 231208 70.550 72.050 70.175 71.700 +1.700 15 76 +3  
May24 231208 70.800 72.125 70.800 71.750 +1.600 2 26 +2  
Jun24 231208 71.100 72.125 71.100 71.750 +1.550 6 75 +5  
Jul24 231208 71.300 72.000 71.200 71.650 +1.500 5 40 +4  
Aug24 231208 71.300 71.500 71.100 71.500 +1.475 0 11 +0  
Sep24 231208 71.250 71.250 71.250 71.250 +1.400 2 11 +0  
Oct24 231208 70.975 70.975 70.975 70.975 +1.375 0 1 +0  
Total Volume and Open Interest 13,072 5,447 +471  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231208 256.68 261.81 255.52 258.10 +3.18 50,256 87,568 +1,775 Hover/Click
Feb24 231208 253.50 258.41 252.43 255.08 +3.27 35,909 44,456 +861 Hover/Click
Mar24 231208 249.98 254.71 249.03 251.71 +3.30 19,266 38,638 +1,319 Hover/Click
Apr24 231208 246.11 250.45 245.19 247.71 +3.19 8,265 36,385 +15 Hover/Click
May24 231208 246.61 247.40 244.33 245.18 +3.21 5,216 16,681 -433 Hover/Click
Jun24 231208 242.30 245.79 242.30 243.78 +3.13 9,320 29,382 +96 Hover/Click
Jul24 231208 242.20 245.53 242.20 243.66 +3.13 2,834 10,293 +220 Hover/Click
Aug24 231208 244.67 245.15 243.19 243.72 +3.18 2,360 7,222 +187 Hover/Click
Sep24 231208 245.15 245.55 243.15 243.94 +3.21 4,236 8,785 -196 Hover/Click
Oct24 231208 244.45 245.75 243.70 244.25 +3.26 986 4,720 -112 Hover/Click
Nov24 231208 244.32 245.51 243.63 244.12 +3.22 739 3,434 +125 Hover/Click
Dec24 231208 244.08 245.10 242.91 243.50 +3.10 3,381 15,509 +219 Hover/Click
Jan25 231208 244.39 244.39 243.00 243.00 +3.11 673 2,211 +74 Hover/Click
Feb25 231208 243.57 243.57 242.28 242.28 +3.11 77 609 +10 Hover/Click
Total Volume and Open Interest 143,962 311,839 +4,276  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231208 201.01 206.58 200.55 204.98 +4.86 47,797 107,794 -7,050 Hover/Click
Feb24 231208 201.60 207.11 201.20 205.76 +4.91 34,734 54,729 +2,171 Hover/Click
Mar24 231208 203.91 208.63 202.97 207.47 +4.87 23,668 45,897 +2,513 Hover/Click
Apr24 231208 223.29 228.28 222.87 227.16 +4.67 10,191 28,626 +367 Hover/Click
May24 231208 226.87 228.88 226.49 227.86 +4.60 7,326 18,793 +962 Hover/Click
Jun24 231208 224.89 227.94 224.89 227.04 +4.49 11,734 28,457 +653 Hover/Click
Jul24 231208 224.14 225.89 223.83 224.97 +4.24 4,033 14,791 -29 Hover/Click
Aug24 231208 220.99 222.88 220.99 222.20 +4.06 1,500 6,504 +366 Hover/Click
Sep24 231208 218.38 219.35 217.27 218.43 +3.89 3,567 9,090 +497 Hover/Click
Oct24 231208 202.75 203.65 202.01 203.36 +4.16 1,380 4,832 +243 Hover/Click
Total Volume and Open Interest 154,208 344,068 +2,717  
e-miNY RBOB Gasoline(NYM)
Jan24 231208 204.98 204.98 204.98 204.98 +4.86 0 2 +0  
Feb24 231208 205.76 205.76 205.76 205.76 +4.91        
Mar24 231208 207.47 207.47 207.47 207.47 +4.87        
Apr24 231208 227.16 227.16 227.16 227.16 +4.67        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231208 2.559 2.610 2.538 2.581 -0.004 218,374 328,980 +2,236 Hover/Click
Feb24 231208 2.487 2.534 2.459 2.504 -0.016 82,953 120,925 +6,441 Hover/Click
Mar24 231208 2.384 2.406 2.327 2.377 -0.023 69,873 204,288 -1,292 Hover/Click
Apr24 231208 2.361 2.391 2.311 2.362 -0.029 53,052 108,702 +1,199 Hover/Click
May24 231208 2.434 2.466 2.385 2.436 -0.032 25,006 82,007 +1,169 Hover/Click
Jun24 231208 2.571 2.601 2.519 2.570 -0.038 14,718 33,382 +1,869 Hover/Click
Jul24 231208 2.719 2.735 2.654 2.701 -0.047 14,237 49,423 +244 Hover/Click
Aug24 231208 2.767 2.780 2.700 2.745 -0.051 10,497 20,180 -221 Hover/Click
Sep24 231208 2.740 2.755 2.674 2.719 -0.054 13,542 34,698 +2,749 Hover/Click
Oct24 231208 2.808 2.823 2.741 2.784 -0.057 29,000 61,874 +4,097 Hover/Click
Nov24 231208 3.187 3.189 3.101 3.144 -0.065 6,446 18,439 -409 Hover/Click
Dec24 231208 3.623 3.640 3.541 3.577 -0.082 6,796 32,306 +1,410 Hover/Click
Jan25 231208 3.905 3.910 3.792 3.829 -0.097 17,099 52,837 +634 Hover/Click
Feb25 231208 3.821 3.821 3.705 3.739 -0.096 1,901 14,739 +394 Hover/Click
Mar25 231208 3.481 3.486 3.387 3.441 -0.069 4,103 27,243 -977 Hover/Click
Apr25 231208 3.169 3.176 3.075 3.134 -0.060 7,787 37,228 +1,187 Hover/Click
Total Volume and Open Interest 595,462 1,361,414 +22,022  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231208 74.59 76.36 74.20 75.84 +1.79 385,398 424,314 -19,427 Hover/Click
Mar24 231208 74.75 76.50 74.37 76.00 +1.76 273,578 333,851 +13,884 Hover/Click
Apr24 231208 74.85 76.50 74.50 76.03 +1.70 146,254 173,970 +21,037 Hover/Click
May24 231208 74.89 76.47 74.57 76.02 +1.63 100,646 148,337 +23,702 Hover/Click
Jun24 231208 74.89 76.40 74.60 75.97 +1.57 140,228 182,640 +8,578 Hover/Click
Jul24 231208 74.85 76.29 74.57 75.87 +1.51 29,064 54,112 +2,299 Hover/Click
Aug24 231208 74.52 76.07 74.51 75.72 +1.47 15,626 60,547 +1,977 Hover/Click
Sep24 231208 74.60 75.92 74.35 75.52 +1.41 36,618 71,379 +1,644 Hover/Click
Oct24 231208 74.23 75.65 74.17 75.31 +1.36 14,510 45,432 +117 Hover/Click
Nov24 231208 74.44 75.40 74.43 75.09 +1.33 10,651 32,435 +1,084 Hover/Click
Dec24 231208 74.02 75.25 73.71 74.85 +1.29 84,073 183,416 +2,214 Hover/Click
Jan25 231208 74.22 74.95 74.22 74.61 +1.25 9,540 35,239 +2,719 Hover/Click
Feb25 231208 74.96 74.96 73.94 74.38 +1.22 7,474 31,803 +2,127 Hover/Click
Mar25 231208 74.17 74.17 74.17 74.17 +1.19 4,234 21,559 -416 Hover/Click
Total Volume and Open Interest 1,294,688 2,079,140 +64,927  
Gas Oil(ICE) Weekly Monthly
Dec23 231208 764.75 781.50 763.25 774.00 +5.50 36,041 37,397 -10,446 Hover/Click
Jan24 231208 739.50 758.25 739.50 751.75 +6.50 98,973 145,131 -167 Hover/Click
Feb24 231208 734.75 751.00 733.25 745.50 +7.25 52,758 85,662 +377 Hover/Click
Mar24 231208 729.75 744.75 727.75 739.75 +6.75 36,044 75,386 +2,973 Hover/Click
Apr24 231208 723.75 737.75 723.75 733.25 +6.75 18,068 42,448 +2,375 Hover/Click
May24 231208 719.75 732.50 718.50 728.50 +6.25 12,147 37,531 +1,947 Hover/Click
Jun24 231208 717.75 729.75 716.75 726.00 +6.00 22,778 49,840 +2,271 Hover/Click
Jul24 231208 721.75 727.00 720.50 724.75 +6.00 4,912 20,538 +71 Hover/Click
Aug24 231208 719.25 726.75 719.00 723.75 +6.00 2,585 15,445 +153 Hover/Click
Sep24 231208 718.25 726.00 718.25 722.75 +6.00 6,390 28,026 +838 Hover/Click
Total Volume and Open Interest 313,324 646,953 +3,526  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231208 69.89 71.62 69.63 71.23 +1.89 44,578 80,111 +2,080 Hover/Click
Feb24 231208 70.13 71.81 69.88 71.44 +1.85 72,970 74,327 -786 Hover/Click
Mar24 231208 70.38 71.96 70.38 71.58 +1.77 69,914 55,087 +1,355 Hover/Click
Apr24 231208 70.90 71.86 70.90 71.69 +1.69 46,816 28,573 +2,130 Hover/Click
May24 231208 71.03 71.96 71.03 71.76 +1.61 18,207 24,866 +1,230 Hover/Click
Jun24 231208 71.08 71.91 71.08 71.75 +1.55 20,144 77,334 +615 Hover/Click
Jul24 231208 71.66 71.66 71.66 71.66 +1.50 1,667 17,850 +310 Hover/Click
Aug24 231208 71.14 71.49 71.14 71.49 +1.46 531 14,800 +145 Hover/Click
Sep24 231208 70.67 71.25 70.67 71.25 +1.41 3,032 30,269 -221 Hover/Click
Oct24 231208 70.98 70.98 70.98 70.98 +1.37 762 9,494 +225 Hover/Click
Nov24 231208 70.90 70.90 70.74 70.74 +1.34 793 9,012 +315 Hover/Click
Dec24 231208 70.47 70.65 70.40 70.48 +1.29 10,814 76,727 +1,997 Hover/Click
Jan25 231208 70.21 70.21 70.21 70.21 +1.26 237 7,851 -10 Hover/Click
Feb25 231208 69.94 69.94 69.94 69.94 +1.23 49 3,573 +17 Hover/Click
Mar25 231208 69.67 69.67 69.67 69.67 +1.21 68 3,475 -20 Hover/Click
Apr25 231208 69.40 69.40 69.40 69.40 +1.17 2 3,106 -2 Hover/Click
Total Volume and Open Interest 292,998 603,499 +9,393  
US Dollar Index(ICE) Weekly Monthly
Dec23 231208 103.500 104.265 103.410 103.982 +0.478 10,101 37,325 -249 Hover/Click
Mar24 231208 103.120 103.860 103.070 103.632 +0.482 1,337 2,860 -1 Hover/Click
Jun24 231208 103.268 103.268 103.268 103.268 +0.482 5 15 +5 Hover/Click
Total Volume and Open Interest 11,443 40,206 -245  
Australian Dollar(CME) Weekly Monthly
Dec23 231208 66.01 66.22 65.60 65.82 -0.24 87,159 185,270 -3,551 Hover/Click
Mar24 231208 66.17 66.40 65.78 66.00 -0.24 2,837 7,037 +1,189 Hover/Click
Jun24 231208 66.37 66.51 66.06 66.14 -0.23 116 336 +103 Hover/Click
Total Volume and Open Interest 90,409 193,392 -2,177  
British Pound(CME) Weekly Monthly
Dec23 231208 125.94 126.03 125.02 125.51 -0.42 63,605 198,148 -3,776 Hover/Click
Mar24 231208 126.03 126.09 125.12 125.59 -0.42 4,622 12,083 +1,583 Hover/Click
Jun24 231208 126.01 126.09 125.27 125.64 -0.38 240 5,302 +201 Hover/Click
Total Volume and Open Interest 68,558 216,939 -1,934  
Canadian Dollar(CME) Weekly Monthly
Dec23 231208 73.54 73.81 73.48 73.63 +0.05 64,394 187,282 +870 Hover/Click
Mar24 231208 73.64 73.90 73.59 73.72 +0.04 3,215 9,581 +1,108 Hover/Click
Jun24 231208 73.81 73.95 73.73 73.83 +0.05 45 1,873 +5 Hover/Click
Sep24 231208 73.95 74.09 73.81 73.94 +0.06 11 298 +9 Hover/Click
Total Volume and Open Interest 67,706 199,796 +2,005  
Japanese Yen(CME) Weekly Monthly
Dec23 231208 180.08 180.08 180.08 180.08 +110.27 128,916 240,210 -7,037 Hover/Click
Mar24 231208 180.08 180.08 180.08 180.08 +109.24 8,828 20,557 +2,877 Hover/Click
Jun24 231208 180.08 180.08 180.08 180.08 +108.28 91 300 +22 Hover/Click
Total Volume and Open Interest 141,456 263,485 -3,997  
Swiss Franc(CME) Weekly Monthly
Dec23 231208 114.36 114.49 113.46 113.68 -0.80 24,566 56,186 -1,306 Hover/Click
Mar24 231208 115.45 115.62 114.59 114.80 -0.81 1,156 2,370 -2 Hover/Click
Jun24 231208 116.20 116.20 115.77 115.93 -0.80 0 162 +0 Hover/Click
Total Volume and Open Interest 25,734 59,048 -1,308  
EuroFX(CME) Weekly Monthly
Dec23 231208 107.99 108.04 107.27 107.62 -0.40 192,859 672,447 -9,597 Hover/Click
Mar24 231208 108.42 108.47 107.70 108.05 -0.40 22,818 71,286 +7,350 Hover/Click
Jun24 231208 108.84 108.91 108.30 108.50 -0.39 614 2,702 +172 Hover/Click
Total Volume and Open Interest 216,914 754,625 -1,990  
Mexican Peso(CME) Weekly Monthly
Dec23 231208 571.88 577.13 570.00 575.38 +4.63 43,509 249,559 +3,736 Hover/Click
Mar24 231208 563.50 568.75 562.00 567.13 +4.75 5,256 12,340 +1,151 Hover/Click
Total Volume and Open Interest 48,814 261,948 +4,895  
Brazilian Real(CME) Weekly Monthly
Jan24 231208 203.35 204.00 202.25 202.60 -0.75 10,350 69,207 -354  
Feb24 231208 202.35 202.95 201.50 201.85 -0.70 28 311 +7  
Mar24 231208 200.60 201.30 200.60 201.30 -0.70 0 2,622 +0 Hover/Click
Apr24 231208 200.65 200.65 200.65 200.65 -0.70        
Total Volume and Open Interest 10,378 72,140 -347  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231208 119~270 119~290 118~160 119~010 -1~080 732 964 -3,065 Hover/Click
Mar24 231208 120~010 120~040 118~140 119~000 -1~080 493,645 1,305,228 +10,068 Hover/Click
Jun24 231208 120~050 120~050 118~290 119~070 -1~080 10 241 -1 Hover/Click
Total Volume and Open Interest 494,387 1,306,433 +7,002  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231208 110~230 110~230 109~235 109~310 -0~280 1,967 4,228 -2,218 Hover/Click
Mar24 231208 110~315 111~010 110~005 110~085 -0~285 1,752,354 4,500,894 -29,018 Hover/Click
Jun24 231208 111~115 111~130 110~240 110~265 -0~285 7 60 +0 Hover/Click
Total Volume and Open Interest 1,754,328 4,505,182 -31,236  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231208 106~290 106~290 106~130 106~162 -0~200 6,946 9,983 +2,406 Hover/Click
Mar24 231208 107~160 107~172 106~264 106~306 -0~210 1,201,907 5,777,460 +9,789 Hover/Click
Jun24 231208 107~136 107~136 107~136 107~136 -0~210 0 1 +0 Hover/Click
Total Volume and Open Interest 1,208,853 5,787,444 +12,195  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231208 102~020 102~020 101~277 101~284 -0~072 6,014 6,874 +3,253 Hover/Click
Mar24 231208 102~142 102~145 102~046 102~053 -0~101 758,361 4,065,580 -42,332 Hover/Click
Jun24 231208 102~181 102~181 102~181 102~181 -0~101 0 1 +0 Hover/Click
Total Volume and Open Interest 764,375 4,072,455 -39,079  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231208 94.775 94.775 94.765 94.775 unch 36,944 267,534 -3,531  
Mar24 231208 94.865 94.875 94.840 94.855 -0.015 59,888 196,111 +3,229  
Jun24 231208 95.120 95.140 95.085 95.100 -0.030 65,887 158,791 -3,520  
Sep24 231208 95.410 95.430 95.365 95.380 -0.035 61,799 141,791 +13,062  
Dec24 231208 95.680 95.700 95.615 95.640 -0.045 68,275 228,127 +7,372  
Mar25 231208 95.895 95.915 95.830 95.855 -0.050 38,198 119,516 +4,548  
Jun25 231208 96.070 96.090 95.990 96.025 -0.050 30,462 104,567 +1,277  
Sep25 231208 96.180 96.205 96.100 96.145 -0.045 35,984 77,101 -3,176  
Dec25 231208 96.255 96.275 96.175 96.220 -0.040 38,850 86,689 +5,903  
Mar26 231208 96.305 96.320 96.220 96.270 -0.040 15,817 69,121 -868  
Jun26 231208 96.345 96.360 96.260 96.310 -0.040 15,798 49,930 -1,051  
Sep26 231208 96.365 96.380 96.280 96.335 -0.040 16,366 47,242 -2,703  
Dec26 231208 96.385 96.400 96.300 96.355 -0.040 9,179 25,655 -1,076  
Mar27 231208 96.400 96.410 96.315 96.375 -0.035 7,399 22,364 +268  
Jun27 231208 96.415 96.425 96.330 96.390 -0.035 3,318 16,600 -126  
Sep27 231208 96.420 96.430 96.340 96.400 -0.035 3,024 8,787 +52  
Dec27 231208 96.420 96.430 96.340 96.400 -0.035 1,795 8,621 -124  
Mar28 231208 96.425 96.425 96.345 96.395 -0.040 565 4,116 -12  
Total Volume and Open Interest 511,396 1,825,786 +19,783  
Ultra T-Bond(CBOT)
Dec23 231208 127~06 127~09 125~24 126~08 -1~22 319 3,425 +57  
Mar24 231208 128~08 128~12 126~09 126~26 -1~24 363,047 1,582,310 +1,995  
Jun24 231208 128~00 128~00 128~00 128~00 -1~24        
Total Volume and Open Interest 363,366 1,585,735 +2,052  
Ultra 10-Yr T-Note(CBOT)
Dec23 231208 114~290 114~290 114~000 114~095 -1~025 139 503 -27  
Mar24 231208 115~110 115~130 114~045 114~150 -1~030 573,695 1,997,620 +6,744  
Jun24 231208 114~065 114~065 114~065 114~065 -1~030 0 3 +0  
Total Volume and Open Interest 573,834 1,998,126 +6,717  
30 Day Federal Funds(CBOT)
Dec23 231208 94.668 94.670 94.668 94.668 unch 26,017 159,202 +2,530  
Jan24 231208 94.665 94.670 94.665 94.665 -0.005 47,650 381,098 -10,644  
Feb24 231208 94.700 94.705 94.675 94.675 -0.030 66,297 390,931 +3,405  
Mar24 231208 94.755 94.755 94.715 94.715 -0.045 14,099 70,426 -1,348  
Apr24 231208 94.845 94.845 94.775 94.785 -0.065 42,521 228,693 -2,497  
May24 231208 95.020 95.020 94.925 94.935 -0.090 33,224 71,836 -977  
Total Volume and Open Interest 275,182 1,473,772 -8,300  
Japanese Govt Bonds(SGX) Weekly Monthly
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
Sep24 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)
Mar24 231208 137.52 137.74 135.32 136.52 -1.28 150,459 231,015 -25,569  
Jun24 231208 135.20 136.56 135.20 136.56 -1.34        
Sep24 231208 138.98 138.98 138.98 138.98          
Euro-Bund(EUREX) Weekly Monthly
Mar24 231208 135.38 135.46 134.37 134.68 -0.78 1,110,931 1,322,601 +56,057 Hover/Click
Jun24 231208 134.10 134.10 134.10 134.10 -0.78 0 101 +0 Hover/Click
Sep24 231208 134.59 134.59 134.59 134.59         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231208 118.32 118.35 117.80 117.88 -0.48 837,243 1,380,959 +6,494 Hover/Click
Jun24 231208 119.61 119.61 119.61 119.61 -0.55 0 20 +0 Hover/Click
Sep24 231208 121.31 121.31 121.31 121.31         Hover/Click
Euro-Schatz(EUREX)
Mar24 231208 106.21 106.22 106.00 106.03 -0.21 722,666 1,830,766 -49,889  
Jun24 231208 107.00 107.00 107.00 107.00 -0.33 0 65 -150  
Sep24 231208 108.07 108.07 108.07 108.07          
3-Mth Euribor(EUREX)
Dec23 231208 96.045 96.045 96.045 96.045 unch 481 881 +3  
Mar24 231208 96.330 96.335 96.295 96.295 -0.045 1,392 1,082 +20  
Jun24 231208 96.760 96.770 96.705 96.705 -0.085 1,387 1,231 -43  
Total Volume and Open Interest 49,101 7,015 +233  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231208 98~12 98~12 98~12 98~12 -0~14 27 424 -139 Hover/Click
Mar24 231208 98~15 98~16 97~14 98~06 -0~15 251,224 483,532 +3,754 Hover/Click
Total Volume and Open Interest 251,251 483,972 +3,615  
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 231208 96.040 96.050 96.040 96.045 unch 178,113 672,850 -5,504  
Mar24 231208 96.335 96.345 96.290 96.295 -0.045 294,712 745,772 +8,123  
Jun24 231208 96.780 96.800 96.695 96.705 -0.085 219,192 641,012 +8,938  
Total Volume and Open Interest 1,835,502 4,826,607 +55,378  
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 231208 95.63 95.66 95.63 95.65 +0.01 64,079 336,517 +6,073  
Jun24 231208 95.69 95.72 95.67 95.70 +0.01 46,216 233,581 +2,662  
Sep24 231208 95.77 95.80 95.75 95.78 +0.02 26,462 164,147 +3,414  
Dec24 231208 95.85 95.90 95.84 95.87 +0.01 24,202 144,494 -549  
Mar25 231208 95.92 95.99 95.92 95.95 +0.02 24,799 88,239 +45  
Jun25 231208 95.99 96.07 95.99 96.02 +0.03 13,449 82,003 -2,618  
Sep25 231208 96.03 96.12 96.03 96.07 +0.03 6,366 60,623 -695  
Dec25 231208 96.08 96.17 96.08 96.11 +0.03 2,375 13,282 +2,109  
Mar26 231208 96.14 96.17 96.11 96.12 +0.03 30 2,674 +2  
Total Volume and Open Interest 227,512 1,307,126 +942  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231208 95.66 95.74 95.65 95.70 +0.04 264,876 1,350,227 +21,560  
Mar24 231208 95.65 95.74 95.65 95.69 +0.04 22,422 27,337 +20,877  
Total Volume and Open Interest 287,298 1,377,564 +42,437  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231208 96.07 96.14 96.06 96.09 +0.02 262,438 814,927 -4,133  
Mar24 231208 96.16 96.18 96.10 96.13 +0.02 6,195 9,848 +5,338  
Total Volume and Open Interest 268,633 824,775 +1,205  
Gold(CMX) Weekly Monthly
Dec23 231208 2031.7 2033.1 1995.0 1998.3 -31.6 417 1,035 -551 Hover/Click
Feb24 231208 2045.7 2050.4 2010.6 2014.5 -31.9 154,219 391,456 -1,990 Hover/Click
Apr24 231208 2065.0 2069.7 2029.9 2033.9 -31.9 6,377 43,559 +1,529 Hover/Click
Jun24 231208 2083.0 2088.1 2049.8 2053.7 -31.8 2,492 22,389 -73 Hover/Click
Aug24 231208 2102.1 2106.9 2068.0 2071.4 -31.8 1,957 13,109 +13 Hover/Click
Oct24 231208 2118.5 2122.3 2088.2 2088.2 -31.9 612 2,401 +320 Hover/Click
Dec24 231208 2138.4 2138.4 2101.9 2105.2 -31.4 1,070 7,223 +291 Hover/Click
Feb25 231208 2130.1 2132.3 2122.1 2122.1 -31.3 225 372 +88 Hover/Click
Apr25 231208 2147.2 2148.7 2137.1 2137.1 -31.0 8 98 -1 Hover/Click
Jun25 231208 2148.7 2152.5 2148.7 2152.5 -30.9 24 953 -3 Hover/Click
Aug25 231208 2167.5 2167.5 2167.5 2167.5 -30.9 0 6 +0 Hover/Click
Oct25 231208 2182.5 2182.5 2182.5 2182.5 -30.8       Hover/Click
Total Volume and Open Interest 168,078 486,956 -513  
Silver(CMX) Weekly Monthly
Dec23 231208 2381.5 2381.5 2297.0 2297.1 -76.1 76 1,282 -129 Hover/Click
Mar24 231208 2414.0 2422.5 2324.5 2327.6 -78.3 59,372 119,379 -1,023 Hover/Click
May24 231208 2432.0 2443.5 2349.0 2351.6 -78.3 1,703 10,313 +419 Hover/Click
Jul24 231208 2453.5 2464.0 2373.5 2374.9 -77.9 419 3,707 +111 Hover/Click
Sep24 231208 2483.5 2486.0 2398.0 2398.0 -78.3 156 1,281 +7 Hover/Click
Dec24 231208 2490.0 2490.0 2430.0 2430.1 -78.6 217 1,357 +136 Hover/Click
Mar25 231208 2460.5 2460.5 2460.5 2460.5 -80.4 4 16 +2 Hover/Click
Total Volume and Open Interest 62,717 139,213 -540  
Platinum(NYMEX) Weekly Monthly
Jan24 231208 912.4 929.8 909.4 919.8 +7.8 27,695 57,401 +505 Hover/Click
Apr24 231208 918.5 937.0 917.3 927.3 +7.6 3,667 18,682 +2,173 Hover/Click
Jul24 231208 932.9 944.0 932.9 935.1 +7.6 407 1,009 +191 Hover/Click
Oct24 231208 935.0 951.7 933.3 943.3 +7.8 285 1,413 +148 Hover/Click
Total Volume and Open Interest 32,063 78,526 +3,018  
Palladium(NYMEX) Weekly Monthly
Dec23 231208 979.50 979.50 941.40 941.40 -29.20 1 110 +0 Hover/Click
Mar24 231208 979.00 992.00 946.50 951.60 -29.60 3,547 21,042 +83 Hover/Click
Jun24 231208 958.60 958.60 958.60 958.60 -29.20 27 177 +6 Hover/Click
Total Volume and Open Interest 3,579 21,363 +92  
Copper(CMX) Weekly Monthly
Dec23 231208 378.60 385.10 378.60 382.00 +3.55 551 3,144 -8 Hover/Click
Mar24 231208 379.80 386.40 378.80 383.05 +3.30 83,429 111,315 -2,511 Hover/Click
May24 231208 382.00 388.00 380.95 384.85 +3.05 8,602 27,885 -266 Hover/Click
Jul24 231208 383.65 389.60 383.65 386.60 +2.75 3,701 15,935 +164 Hover/Click
Sep24 231208 386.35 390.90 385.60 388.30 +2.55 864 5,336 +130 Hover/Click
Total Volume and Open Interest 98,239 173,924 -2,449  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231208 36147 36335 36006 36280 +114 132,913 91,590 +547 Hover/Click
Mar24 231208 36499 36696 36366 36643 +125 2,965 4,423 +701 Hover/Click
Jun24 231208 36965 37009 36716 36965 +138 50 111 +8 Hover/Click
Sep24 231208 36913 36913 36913 36913 +128 0 2 +0 Hover/Click
Total Volume and Open Interest 135,928 96,126 +1,256  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231208 4586.50 4613.75 4561.75 4607.50 +18.00 1,837,961 2,158,907 -21,684 Hover/Click
Mar24 231208 4637.50 4666.00 4614.25 4660.25 +19.75 94,744 174,372 +49,145 Hover/Click
Jun24 231208 4689.00 4716.50 4668.25 4711.75 +21.00 182 4,580 +57 Hover/Click
Sep24 231208 4750.00 4759.75 4733.00 4756.50 +23.00 22 1,464 +19 Hover/Click
Total Volume and Open Interest 1,932,917 2,341,931 +27,531  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231208 16017.50 16118.75 15888.25 16098.25 +59.50 675,482 258,881 -6,010 Hover/Click
Mar24 231208 16222.00 16329.00 16098.00 16308.75 +64.00 11,850 16,053 +3,518 Hover/Click
Jun24 231208 67.25 156.00 16325.75 128.75 +63.75 39 199 +6 Hover/Click
Total Volume and Open Interest 687,371 275,260 -2,486  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231208 2624.00 2645.10 2610.40 2633.40 +10.90 13,507 38,098 -223 Hover/Click
Mar24 231208 2648.40 2672.10 2637.70 2660.80 +11.50 654 434 +351 Hover/Click
Jun24 231208 2674.60 2674.60 2674.60 2674.60 +11.50       Hover/Click
Total Volume and Open Interest 14,161 38,532 +128  
Volatility Index(CBOE)
Dec23 231208 13.85 13.87 13.30 13.34 -0.41 65,223 157,151 -6,359  
Jan24 231208 15.53 15.63 15.00 15.06 -0.49 56,598 141,303 +6,272  
Feb24 231208 16.36 16.40 15.88 15.90 -0.45 16,638 49,859 +1,683  
Mar24 231208 17.08 17.12 16.67 16.71 -0.34 9,241 23,097 -34  
Total Volume and Open Interest 157,867 409,561 +2,850  
S & P 600(CME)
Dec23 231208 1221.00 1224.70 1212.50 1221.00 +6.90 0 717 +0  
Mar24 231208 1234.10 1234.10 1225.20 1234.10 +6.90        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231208 1870.00 1892.00 1859.20 1882.10 +12.40 246,648 540,183 -7,478 Hover/Click
Mar24 231208 1889.30 1911.90 1879.00 1902.00 +12.60 10,243 14,661 +4,938 Hover/Click
Jun24 231208 1911.00 1928.00 1900.70 1920.90 +12.10 5 21 -2 Hover/Click
Total Volume and Open Interest 256,896 554,865 -2,542  
Nikkei 225(CME)
Mar24 231208 32415 32620 32210 32595 +145 6,483 14,534 +1,359  
Jun24 231208 32660 32660 32295 32660 +120        
Total Volume and Open Interest 13,925 20,155 +241  
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 231208 32465 32510 32120 32200 -660 330,881 203,275 +70,388  
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 231208 32470 32510 32130 32200 -660 58,454 164,487 +38,823  
Jun24 231208 32140 32220 31880 31910 -760 14 15,056 +0  
Total Volume and Open Interest 132,120 321,474 -8,874  
Nikkei 225(CME) Yen
Dec23 231207 33170 33190 32175 32445 -715 56,194 34,400 -19,943  
Mar24 231208 32340 32545 32125 32520 +160 23,149 36,138 +4,863  
Jun24 231208 32295 32295 31950 32295 +60        
Total Volume and Open Interest 48,228 63,769 -1,908  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231208 32520 32520 32520 32520 +160 0 1 +0  
Jun24 231208 32295 32295 32295 32295 +60        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231208 7447.0 7555.0 7441.5 7532.0 +96.5 76,404 173,141 -3,859  
Jan24 231208 7464.5 7577.0 7464.0 7554.0 +97.5 24,089 1,283 +601  
Feb24 231208 7577.5 7577.5 7577.5 7577.5 +98.5 0 5 +0  
Mar24 231208 7552.5 7602.0 7552.5 7602.0 +100.5 10 1 +0  
Jun24 231208 7496.5 7496.5 7496.5 7496.5 +101.0        
Sep24 231208 7553.0 7553.0 7553.0 7553.0 +103.5        
Total Volume and Open Interest 100,503 174,431 -3,258  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231208 16370 16506 16273 16353 -29 109,778 128,707 +729  
Jan24 231208 16474 16583 16360 16440 -28 938 6,046 +418  
Feb24 231208 16507 16507 16507 16507 -29 0 14 +0  
Total Volume and Open Interest 111,639 140,255 +1,010  
DAX(EUREX) Weekly Monthly
Dec23 231208 16664.0 16815.0 16645.0 16776.0 +118.0 74,033 70,518 +1,520  
Mar24 231208 16851.0 17000.0 16828.0 16963.0 +125.0 3,114 4,069 +1,861  
Jun24 231208 17200.0 17200.0 17200.0 17200.0 +128.0 0 16 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231208 16667.0 16815.0 16645.0 16776.0 +118.0 43,490 14,532 -80  
Mar24 231208 16837.0 17003.0 16827.0 16963.0 +125.0 385 720 +150  
Jun24 231208 17074.0 17200.0 17074.0 17200.0 +128.0 0 20 +0  
Total Volume and Open Interest 43,875 15,272 +70  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231208 4484 4537 4480 4527 +49 813,972 3,123,441 +19,263  
Mar24 231208 4517 4573 4516 4563 +50 101,147 296,203 +53,337  
Jun24 231208 4463 4520 4463 4508 +52 3 15,488 +0  
Total Volume and Open Interest 915,122 3,438,387 +72,600  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231208 10967 11097 10963 11067 +89 37,821 160,303 +5,702  
Mar24 231208 10922 11046 10922 11018 +91 6,647 8,866 +6,487  
Jun24 231208 10894 10894 10894 10894 +90 5 548 +5  
Total Volume and Open Interest 44,473 169,880 +12,194  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231208 7530.00 7590.50 7516.00 7564.00 +37.00 117,579 494,771 -5,068  
Mar24 231208 7564.50 7615.00 7545.50 7589.00 +39.50 6,148 9,716 +3,692  
Jun24 231208 7604.00 7604.00 7604.00 7604.00 +39.50 0 949 +0  
Total Volume and Open Interest 123,727 505,437 -1,376  
SPI 200(SFE) Weekly Monthly
Dec23 231208 7182.0 7213.0 7147.0 7209.0 +24.0 77,092 236,559 +8,103  
Mar24 231208 7156.0 7186.0 7125.0 7185.0 +25.0 46 407 +32  
Jun24 231208 7185.0 7185.0 7185.0 7185.0 +25.0 0 125 +0  
Total Volume and Open Interest 77,138 237,101 +8,135  
FTSE MIB(ISE)
Dec23 231208 30170.00 30495.00 30085.00 30426.00 +272.00 15,754 105,438 +576  
Mar24 231208 30360.00 30695.00 30290.00 30638.00 +282.00 222 5,813 +114  
Jun24 231208 30111.00 30111.00 30111.00 30111.00 +280.00 0 4 +0  
Total Volume and Open Interest 15,976 111,255 +690  
KOSPI 200(KFE)
Dec23 231208 334.80 337.65 334.70 337.25 +4.85 210,171 275,831 -3,890  
Mar24 231208 334.20 337.10 334.20 336.65 +4.85 2,325 27,075 +1,979  
Jun24 231208 335.20 337.95 335.20 337.95 +5.00 17 22,672 +1,601  
Total Volume and Open Interest 212,514 343,442 +521  
GSCI(CME) Weekly Monthly
Dec23 231208 532.25 534.05 532.25 532.25 +6.15 38 600 +4  
Jan24 231208 532.60 533.45 530.80 532.60 +5.95 2 1 +1  
Feb24 231208 530.10 530.10 530.10 530.10 +0.95        
Total Volume and Open Interest 40 601 +5  
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