Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 11, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231211 1309.50 1338.50 1307.00 1336.00 +32.00 143,886 201,394 -11,519 Hover/Click
Mar24 231211 1328.50 1355.00 1326.50 1353.25 +30.25 88,796 206,348 +8,642 Hover/Click
May24 231211 1342.50 1366.50 1340.50 1365.00 +27.75 29,689 128,116 +1,110 Hover/Click
Jul24 231211 1349.50 1370.75 1346.75 1369.75 +25.75 23,115 87,892 -826 Hover/Click
Aug24 231211 1331.75 1347.50 1326.25 1346.50 +23.25 2,441 8,776 +280 Hover/Click
Sep24 231211 1293.00 1306.00 1287.25 1304.75 +19.50 1,457 5,653 -40 Hover/Click
Nov24 231211 1273.50 1289.50 1272.00 1288.25 +17.75 13,004 65,811 -837 Hover/Click
Jan25 231211 1284.00 1296.50 1280.00 1295.50 +16.50 175 3,241 +8 Hover/Click
Mar25 231211 1278.50 1292.00 1277.25 1291.25 +16.00 86 2,975 +38 Hover/Click
May25 231211 1291.00 1291.50 1291.00 1291.00 +15.50 62 2,212 +39 Hover/Click
Jul25 231211 1290.75 1295.50 1289.50 1295.00 +15.50 56 321 +35 Hover/Click
Aug25 231211 1286.00 1286.00 1286.00 1286.00 +15.50 0 1 +0 Hover/Click
Sep25 231211 1262.00 1262.00 1262.00 1262.00 +15.50 0 5 +0 Hover/Click
Nov25 231211 1253.00 1255.00 1253.00 1255.00 +14.25 58 754 +31 Hover/Click
Total Volume and Open Interest 302,825 713,525 -3,039  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231211 427.80 432.30 425.50 430.70 +6.50 186 314 -177 Hover/Click
Jan24 231211 406.00 413.90 404.40 413.20 +8.50 58,647 143,114 -10,547 Hover/Click
Mar24 231211 397.60 405.30 395.90 404.60 +8.80 50,565 150,851 +3,305 Hover/Click
May24 231211 395.20 401.90 393.50 401.30 +8.30 21,161 97,093 +707 Hover/Click
Jul24 231211 395.70 402.00 394.40 401.60 +7.80 11,380 55,340 +813 Hover/Click
Aug24 231211 393.80 398.10 391.70 397.90 +6.60 1,686 8,864 +134 Hover/Click
Sep24 231211 388.90 393.40 387.50 393.10 +5.80 818 4,535 +46 Hover/Click
Oct24 231211 384.90 387.70 382.30 387.50 +5.20 396 6,449 -26 Hover/Click
Dec24 231211 385.60 389.00 383.50 388.80 +5.20 2,256 25,399 +237 Hover/Click
Jan25 231211 384.30 388.00 382.80 388.00 +5.20 70 2,123 +7 Hover/Click
Total Volume and Open Interest 147,241 495,582 -5,477  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231211 50.74 51.06 50.71 51.06 +0.91 100 875 -88 Hover/Click
Jan24 231211 50.10 51.24 50.07 51.11 +0.91 55,823 109,885 -11,286 Hover/Click
Mar24 231211 50.04 51.19 50.04 51.06 +0.89 47,434 134,170 +3,510 Hover/Click
May24 231211 50.14 51.20 50.14 51.10 +0.89 22,492 71,492 +776 Hover/Click
Jul24 231211 50.12 51.15 50.09 51.06 +0.89 17,751 74,736 +1,907 Hover/Click
Aug24 231211 49.86 50.82 49.86 50.73 +0.86 1,959 17,480 -182 Hover/Click
Sep24 231211 49.89 50.46 49.54 50.37 +0.82 1,080 13,505 +47 Hover/Click
Oct24 231211 49.25 50.00 49.24 49.91 +0.81 399 8,493 +66 Hover/Click
Dec24 231211 48.86 49.82 48.80 49.74 +0.84 2,470 36,218 +126 Hover/Click
Jan25 231211 49.04 49.72 48.97 49.65 +0.84 53 2,039 +13 Hover/Click
Total Volume and Open Interest 149,734 473,301 -5,071  
Canola(WCE) Weekly Monthly
Jan24 231211 659.2 674.5 659.2 673.1 +13.1 18,619 86,221 -4,803 Hover/Click
Mar24 231211 665.8 680.4 665.8 679.6 +12.6 27,407 108,342 +6,710 Hover/Click
May24 231211 673.0 687.7 673.0 687.0 +12.8 5,370 43,886 +23 Hover/Click
Jul24 231211 683.0 692.5 681.5 692.0 +12.9 1,910 19,156 +574 Hover/Click
Nov24 231211 680.3 688.2 680.3 688.2 +11.0 421 14,261 +144 Hover/Click
Jan25 231211 689.0 690.1 689.0 690.1 +11.8 24 164 +12 Hover/Click
Total Volume and Open Interest 53,751 272,049 +2,660  
Corn(CBOT) Weekly Monthly
Dec23 231211 465.50 466.25 460.50 460.50 -5.25 319 670 -20 Hover/Click
Mar24 231211 486.50 487.50 479.75 481.50 -4.00 122,550 649,305 -5,224 Hover/Click
May24 231211 498.25 499.50 492.00 494.00 -3.50 29,450 156,021 -1,266 Hover/Click
Jul24 231211 507.00 507.75 501.25 503.50 -2.50 30,403 188,660 +1,296 Hover/Click
Sep24 231211 508.00 508.75 502.75 504.75 -2.75 10,125 77,695 +1,458 Hover/Click
Dec24 231211 513.25 514.00 509.00 510.75 -1.75 17,302 158,102 +871 Hover/Click
Mar25 231211 522.75 524.25 519.25 521.00 -1.75 658 7,552 +251 Hover/Click
May25 231211 528.75 528.75 524.50 526.00 -1.75 67 1,905 +19 Hover/Click
Jul25 231211 527.50 529.00 525.00 526.50 -1.50 115 3,808 +30 Hover/Click
Sep25 231211 511.50 512.50 511.00 511.50 -0.25 11 100 +1 Hover/Click
Total Volume and Open Interest 211,371 1,249,976 -2,394  
Wheat(CBOT) Weekly Monthly
Dec23 231211 591.25 591.25 591.25 591.25 -23.75 17 152 -7 Hover/Click
Mar24 231211 632.00 633.25 607.25 609.50 -22.25 74,699 203,950 -8,065 Hover/Click
May24 231211 640.00 641.25 617.50 619.25 -21.25 26,326 57,920 -2,867 Hover/Click
Jul24 231211 644.75 645.50 624.00 625.75 -19.75 16,852 64,099 +610 Hover/Click
Sep24 231211 652.25 654.00 633.50 635.75 -19.00 7,939 14,646 +419 Hover/Click
Dec24 231211 664.25 666.00 646.00 648.00 -18.75 3,531 14,841 +466 Hover/Click
Total Volume and Open Interest 129,589 357,933 -9,396  
Wheat(KCBT) Weekly Monthly
Dec23 231211 627.00 627.00 627.00 627.00 -28.75 13 9 -16 Hover/Click
Mar24 231211 661.25 663.50 630.25 632.25 -28.75 34,814 117,888 -2,569 Hover/Click
May24 231211 668.75 668.75 635.75 637.00 -29.50 17,366 36,596 +596 Hover/Click
Jul24 231211 670.25 671.50 639.50 640.00 -29.75 10,489 28,848 -180 Hover/Click
Sep24 231211 678.75 679.25 649.50 649.75 -28.75 2,357 7,783 +218 Hover/Click
Dec24 231211 682.50 686.25 661.75 662.00 -27.75 935 7,477 +207 Hover/Click
Mar25 231211 678.75 678.75 667.50 667.50 -27.25 21 566 +8 Hover/Click
Total Volume and Open Interest 65,995 199,265 -1,736  
Wheat(MGE) Weekly Monthly
Dec23 231211 712.75 712.75 712.75 712.75 unch 0 1 +0 Hover/Click
Mar24 231211 729.50 730.75 710.00 711.75 -17.75 5,129 42,639 -358 Hover/Click
May24 231211 741.50 741.50 718.75 720.50 -17.75 1,058 9,444 -14 Hover/Click
Jul24 231211 740.00 742.25 726.25 728.25 -17.50 313 4,143 -13 Hover/Click
Sep24 231211 745.00 745.00 735.00 737.00 -16.25 68 3,569 +6 Hover/Click
Dec24 231211 746.75 750.00 746.00 748.50 -15.75 11 947 -2 Hover/Click
Total Volume and Open Interest 6,579 60,785 -381  
Oats(CBOT) Weekly Monthly
Dec23 231211 356.25 356.25 356.25 356.25 -9.75 1 0 -1 Hover/Click
Mar24 231211 358.50 369.75 337.50 345.75 -9.75 475 2,752 +33 Hover/Click
May24 231211 355.00 361.00 346.50 350.25 -9.00 3 304 +1 Hover/Click
Jul24 231211 351.50 351.50 351.50 351.50 -9.00 0 72 +0 Hover/Click
Total Volume and Open Interest 479 3,179 +33  
Rough Rice(CBOT) Weekly Monthly
Jan24 231211 17.06 17.15 16.88 17.09 +0.05 396 8,965 -162 Hover/Click
Mar24 231211 17.27 17.37 17.13 17.33 +0.06 237 2,267 +161 Hover/Click
May24 231211 17.37 17.53 17.37 17.53 +0.11 0 24 +0 Hover/Click
Jul24 231211 17.63 17.63 17.63 17.63 +0.06 0 18 +0 Hover/Click
Total Volume and Open Interest 633 12,026 -1  
Live Cattle(CME) Weekly Monthly
Dec23 231211 165.400 167.235 164.735 166.985 +1.535 2,102 9,660 -1,074 Hover/Click
Feb24 231211 165.700 168.150 164.880 167.900 +2.165 23,425 107,890 -760 Hover/Click
Apr24 231211 169.300 171.700 168.450 171.500 +2.200 12,832 62,877 +430 Hover/Click
Jun24 231211 166.350 168.450 165.435 168.250 +1.920 8,942 43,878 +860 Hover/Click
Aug24 231211 166.630 168.550 165.750 168.400 +1.770 4,532 19,612 -15 Hover/Click
Oct24 231211 171.130 172.985 170.285 172.735 +1.605 2,595 9,791 +290 Hover/Click
Total Volume and Open Interest 56,224 267,101 -310  
Feeder Cattle(CME) Weekly Monthly
Jan24 231211 215.285 218.300 213.250 217.950 +2.650 9,214 18,437 -1,182 Hover/Click
Mar24 231211 216.080 219.000 214.000 218.600 +2.520 8,212 14,256 +1,065 Hover/Click
Apr24 231211 219.400 222.330 217.380 222.000 +2.800 3,147 6,724 +221 Hover/Click
May24 231211 222.935 225.685 220.800 225.435 +2.750 2,473 4,859 +87 Hover/Click
Aug24 231211 235.130 238.035 233.200 237.685 +2.685 1,126 3,993 -88 Hover/Click
Sep24 231211 237.830 240.535 236.550 240.250 +2.465 369 1,109 -6 Hover/Click
Oct24 231211 240.700 242.550 238.750 242.330 +2.130 181 1,050 +13 Hover/Click
Total Volume and Open Interest 24,768 50,898 +106  
Lean Hogs(CME) Weekly Monthly
Dec23 231211 68.450 68.780 67.970 68.250 -0.180 4,075 17,892 -1,507 Hover/Click
Feb24 231211 69.030 70.230 66.720 67.330 -1.650 18,452 84,753 +466 Hover/Click
Apr24 231211 76.330 77.350 74.650 75.350 -0.800 9,958 41,884 +1,035 Hover/Click
May24 231211 83.700 84.130 82.100 82.900 -0.400 62 1,294 -3  
Jun24 231211 91.600 92.450 90.300 91.150 -0.280 4,219 19,624 +20 Hover/Click
Jul24 231211 94.080 94.580 92.680 93.630 -0.050 3,040 9,409 -1,208 Hover/Click
Aug24 231211 94.980 95.230 93.550 94.630 +0.050 2,520 10,036 +190 Hover/Click
Oct24 231211 82.130 82.580 81.530 82.480 +0.400 287 5,029 +108 Hover/Click
Total Volume and Open Interest 42,627 192,364 -892  
Class III Milk(CME) Weekly Monthly
Dec23 231211 16.18 16.23 16.17 16.23 +0.03 239 4,611 +6 Hover/Click
Jan24 231211 16.30 16.54 16.23 16.46 +0.12 574 6,613 +103 Hover/Click
Feb24 231211 16.67 16.76 16.60 16.76 +0.03 283 3,370 +44 Hover/Click
Mar24 231211 17.27 17.40 17.27 17.36 +0.02 52 1,972 +7 Hover/Click
Apr24 231211 17.85 17.85 17.85 17.85 +0.08 58 1,188 +40 Hover/Click
May24 231211 18.01 18.15 18.01 18.15 +0.14 28 1,086 +4 Hover/Click
Jun24 231211 18.34 18.39 18.34 18.35 +0.05 22 1,092 +21 Hover/Click
Jul24 231211 18.48 18.50 18.48 18.48 -0.01 15 754 +13 Hover/Click
Aug24 231211 18.54 18.60 18.54 18.58 +0.04 2 728 +1 Hover/Click
Sep24 231211 18.73 18.73 18.72 18.73 -0.01 7 732 +2 Hover/Click
Oct24 231211 18.73 18.73 18.73 18.73 unch 5 552 +0 Hover/Click
Nov24 231211 18.70 18.70 18.69 18.70 unch 3 471 -1 Hover/Click
Dec24 231211 18.48 18.48 18.48 18.48 unch 4 478 +0 Hover/Click
Total Volume and Open Interest 1,292 23,703 +240  
Cocoa(ICE) Weekly Monthly
Dec23 231211 4419 4419 4351 4351 -30 0 72 +0 Hover/Click
Mar24 231211 4275 4308 4189 4211 -60 31,439 140,670 +438 Hover/Click
May24 231211 4218 4231 4129 4147 -64 16,913 57,252 +2,134 Hover/Click
Jul24 231211 4147 4158 4060 4076 -69 11,299 44,861 +1,284 Hover/Click
Sep24 231211 4083 4086 3990 4005 -72 5,074 20,826 -294 Hover/Click
Dec24 231211 3972 3972 3877 3893 -69 1,589 19,443 +494 Hover/Click
Mar25 231211 3827 3843 3758 3774 -56 663 5,926 +192 Hover/Click
Total Volume and Open Interest 67,048 290,041 +4,262  
Coffee "C"(ICE) Weekly Monthly
Dec23 231211 193.75 194.00 193.75 194.00 +8.85 2 143 -3 Hover/Click
Mar24 231211 177.00 184.45 176.15 184.10 +6.95 14,043 110,506 -751 Hover/Click
May24 231211 175.10 182.00 174.30 181.80 +6.30 8,250 52,669 +749 Hover/Click
Jul24 231211 176.05 182.35 174.85 182.15 +6.00 3,298 19,940 +456 Hover/Click
Sep24 231211 177.10 183.20 175.95 183.10 +5.85 1,385 7,422 +128 Hover/Click
Dec24 231211 178.55 184.45 177.80 184.30 +5.60 729 12,673 +56 Hover/Click
Total Volume and Open Interest 27,940 208,607 +724  
Orange Juice(ICE) Weekly Monthly
Jan24 231211 372.05 381.35 371.05 381.35 +10.00 959 5,754 -344 Hover/Click
Mar24 231211 366.75 372.95 362.95 372.25 +9.30 427 2,855 +185 Hover/Click
May24 231211 365.00 365.75 362.00 364.80 +8.25 27 565 -1 Hover/Click
Jul24 231211 358.90 358.90 358.90 358.90 +8.40 3 139 +2 Hover/Click
Sep24 231211 350.20 350.20 350.20 350.20 +8.25 0 6 +0 Hover/Click
Nov24 231211 339.20 339.20 339.20 339.20 +8.35 0 1 +0 Hover/Click
Total Volume and Open Interest 1,416 9,332 -158  
Sugar #11(ICE) Weekly Monthly
Mar24 231211 23.44 23.49 22.17 22.47 -0.89 88,278 343,460 -23,163 Hover/Click
May24 231211 22.62 22.62 21.39 21.65 -0.81 24,119 148,850 -2,392 Hover/Click
Jul24 231211 21.99 22.00 20.90 21.17 -0.71 21,757 112,874 -813 Hover/Click
Oct24 231211 21.74 21.74 20.70 20.98 -0.63 19,704 83,498 +290 Hover/Click
Mar25 231211 21.70 21.71 20.79 21.04 -0.56 8,909 39,545 +874 Hover/Click
May25 231211 20.79 20.79 19.99 20.22 -0.45 2,034 19,424 +260 Hover/Click
Jul25 231211 20.15 20.15 19.60 19.74 -0.38 1,460 13,904 +539 Hover/Click
Oct25 231211 20.15 20.15 19.71 19.81 -0.29 883 12,923 -209 Hover/Click
Total Volume and Open Interest 168,473 786,673 -24,282  
London Cocoa(LCE) Weekly Monthly
Dec23 231211 3585 3585 3482 3482 -90 601 8,473 -267 Hover/Click
Mar24 231211 3575 3581 3499 3517 -53 11,856 155,207 +1,353 Hover/Click
May24 231211 3453 3460 3378 3394 -56 8,383 53,362 -665 Hover/Click
Jul24 231211 3323 3327 3248 3261 -56 4,802 54,618 +114 Hover/Click
Sep24 231211 3222 3222 3159 3171 -51 2,930 33,590 +130 Hover/Click
Dec24 231211 3076 3077 3025 3040 -35 1,286 34,992 -64 Hover/Click
Mar25 231211 2980 2989 2949 2958 -16 1,723 32,479 +1,153 Hover/Click
Total Volume and Open Interest 31,637 376,203 +1,734  
London Sugar(LCE) Weekly Monthly
Mar24 231211 652.30 653.00 632.20 637.70 -16.70 5,688 34,482 -118 Hover/Click
May24 231211 636.60 636.60 613.90 619.00 -18.10 2,313 18,934 +11 Hover/Click
Aug24 231211 621.00 621.00 599.50 604.60 -17.20 1,193 9,370 +125 Hover/Click
Oct24 231211 604.90 605.50 586.00 590.80 -16.60 364 4,669 +9 Hover/Click
Dec24 231211 595.10 596.70 579.50 584.00 -14.70 77 3,381 +27 Hover/Click
Total Volume and Open Interest 9,712 74,080 +52  
Cotton(ICE) Weekly Monthly
Mar24 231211 81.46 82.50 81.39 82.00 +0.56 23,492 102,258 -2,267 Hover/Click
May24 231211 82.25 82.87 82.00 82.56 +0.52 8,403 40,237 +537 Hover/Click
Jul24 231211 82.49 83.08 82.42 82.87 +0.42 7,361 29,322 +2,262 Hover/Click
Oct24 231211 79.10 79.10 79.10 79.10 +0.40 40 25 -13 Hover/Click
Dec24 231211 78.55 79.08 78.52 78.95 +0.40 2,223 22,837 +161 Hover/Click
Mar25 231211 79.33 79.41 79.07 79.34 +0.40 4 2,654 -1 Hover/Click
Total Volume and Open Interest 41,545 197,426 +686  
Crude Oil(NYM) Weekly Monthly
Jan24 231211 71.15 71.81 70.35 71.32 +0.09 302,250 233,343 -29,733 Hover/Click
Feb24 231211 71.36 72.03 70.61 71.56 +0.12 124,725 224,113 +10,084 Hover/Click
Mar24 231211 71.53 72.17 70.82 71.76 +0.18 81,285 146,284 +2,748 Hover/Click
Apr24 231211 71.65 72.29 70.98 71.92 +0.23 27,599 76,826 +825 Hover/Click
May24 231211 72.00 72.35 71.11 72.04 +0.28 14,311 60,353 +406 Hover/Click
Jun24 231211 71.60 72.41 71.10 72.09 +0.34 35,337 151,113 -1,849 Hover/Click
Jul24 231211 71.70 72.34 71.08 72.05 +0.39 8,906 57,103 -498 Hover/Click
Aug24 231211 71.76 72.14 71.00 71.92 +0.44 4,443 43,090 -263 Hover/Click
Sep24 231211 71.51 71.98 70.70 71.72 +0.47 10,157 70,120 +45 Hover/Click
Oct24 231211 71.47 71.73 70.56 71.47 +0.49 2,768 40,096 -67 Hover/Click
Nov24 231211 71.29 71.32 70.52 71.23 +0.50 1,369 37,590 -161 Hover/Click
Dec24 231211 70.35 71.26 69.95 71.00 +0.52 33,090 163,647 +1,743 Hover/Click
Jan25 231211 70.78 71.23 70.19 70.73 +0.52 5,260 32,300 +825 Hover/Click
Feb25 231211 70.01 70.45 69.93 70.45 +0.51 1,783 14,539 -274 Hover/Click
Mar25 231211 69.75 70.17 69.39 70.17 +0.50 1,228 18,711 +76 Hover/Click
Apr25 231211 69.90 69.90 69.90 69.90 +0.50 39 9,507 -21 Hover/Click
Total Volume and Open Interest 672,911 1,644,575 -14,638  
e-miNY Crude Oil(NYM)
Jan24 231211 71.200 71.800 70.350 71.325 +0.100 8,764 2,742 -232  
Feb24 231211 71.225 72.025 70.625 71.550 +0.100 1,042 1,738 +109  
Mar24 231211 71.875 72.175 70.850 71.750 +0.175 117 348 +43  
Apr24 231211 71.925 72.250 71.000 71.925 +0.225 6 81 +2  
May24 231211 71.900 72.350 71.125 72.050 +0.300 11 26 -1  
Jun24 231211 72.000 72.375 71.125 72.100 +0.350 5 76 -1  
Jul24 231211 71.875 72.325 71.075 72.050 +0.400 14 43 +0  
Aug24 231211 71.925 71.925 71.925 71.925 +0.425 3 11 +0  
Sep24 231211 71.725 71.725 71.725 71.725 +0.475 0 11 +0  
Oct24 231211 71.475 71.475 71.475 71.475 +0.500 0 1 +0  
Total Volume and Open Interest 9,996 5,395 -99  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231211 258.00 262.24 256.18 260.87 +2.77 52,410 74,817 -3,732 Hover/Click
Feb24 231211 254.94 259.09 253.32 257.89 +2.81 32,896 44,037 +2,161 Hover/Click
Mar24 231211 251.44 255.22 249.98 254.04 +2.33 19,020 38,659 +169 Hover/Click
Apr24 231211 249.05 250.92 245.96 249.78 +2.07 7,476 36,704 -526 Hover/Click
May24 231211 244.00 248.00 243.42 246.85 +1.67 3,945 17,302 +439 Hover/Click
Jun24 231211 243.75 246.25 242.13 245.06 +1.28 6,018 30,777 +926 Hover/Click
Jul24 231211 244.04 245.99 242.29 244.79 +1.13 1,603 10,244 -72 Hover/Click
Aug24 231211 244.85 245.94 242.88 244.76 +1.04 1,141 7,446 +150 Hover/Click
Sep24 231211 245.09 246.11 243.16 244.95 +1.01 2,455 8,305 -240 Hover/Click
Oct24 231211 245.43 245.95 243.68 245.24 +0.99 647 4,621 +26 Hover/Click
Nov24 231211 245.33 246.04 243.48 245.11 +0.99 431 3,610 +65 Hover/Click
Dec24 231211 244.94 245.57 242.23 244.55 +1.05 1,943 15,374 -266 Hover/Click
Jan25 231211 244.37 244.94 241.65 244.10 +1.10 150 2,343 +63 Hover/Click
Feb25 231211 243.46 243.46 243.46 243.46 +1.18 9 632 +0 Hover/Click
Total Volume and Open Interest 130,455 301,065 -690  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231211 204.55 207.34 203.33 204.31 -0.67 54,738 91,456 -4,349 Hover/Click
Feb24 231211 205.61 207.90 204.20 205.24 -0.52 34,754 61,312 +3,021 Hover/Click
Mar24 231211 207.78 209.48 205.95 207.14 -0.33 19,079 46,319 +1,573 Hover/Click
Apr24 231211 228.44 228.91 225.62 226.95 -0.21 9,160 30,198 -102 Hover/Click
May24 231211 228.99 229.64 226.36 227.68 -0.18 5,284 19,186 -77 Hover/Click
Jun24 231211 228.00 228.80 225.33 226.95 -0.09 10,982 30,657 +1,099 Hover/Click
Jul24 231211 224.04 225.97 223.69 225.11 +0.14 4,794 14,363 -351 Hover/Click
Aug24 231211 221.42 223.20 220.98 222.56 +0.36 2,513 6,940 +132 Hover/Click
Sep24 231211 217.66 219.62 217.37 218.92 +0.49 4,647 10,469 +619 Hover/Click
Oct24 231211 203.06 204.16 202.48 203.45 +0.09 2,676 5,317 +199 Hover/Click
Total Volume and Open Interest 155,996 343,712 +2,973  
e-miNY RBOB Gasoline(NYM)
Jan24 231211 204.31 204.31 204.31 204.31 -0.67 0 2 +0  
Feb24 231211 205.24 205.24 205.24 205.24 -0.52        
Mar24 231211 207.14 207.14 207.14 207.14 -0.33        
Apr24 231211 226.95 226.95 226.95 226.95 -0.21        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231211 2.490 2.490 2.294 2.431 -0.150 190,998 250,853 -33,465 Hover/Click
Feb24 231211 2.408 2.417 2.217 2.350 -0.154 88,304 155,707 +16,548 Hover/Click
Mar24 231211 2.300 2.300 2.107 2.233 -0.144 98,734 218,436 +6,689 Hover/Click
Apr24 231211 2.299 2.299 2.107 2.226 -0.136 36,684 109,638 +953 Hover/Click
May24 231211 2.362 2.367 2.180 2.293 -0.143 20,278 84,136 +1,777 Hover/Click
Jun24 231211 2.495 2.497 2.322 2.432 -0.138 12,510 34,645 +1,328 Hover/Click
Jul24 231211 2.620 2.634 2.457 2.563 -0.138 12,640 50,782 +1,088 Hover/Click
Aug24 231211 2.663 2.671 2.500 2.605 -0.140 5,943 19,907 +196 Hover/Click
Sep24 231211 2.640 2.648 2.475 2.579 -0.140 11,418 35,328 +855 Hover/Click
Oct24 231211 2.727 2.732 2.539 2.644 -0.140 23,833 64,405 +858 Hover/Click
Nov24 231211 3.065 3.066 2.889 2.981 -0.163 8,042 18,409 -677 Hover/Click
Dec24 231211 3.492 3.501 3.317 3.400 -0.177 8,700 32,435 +116 Hover/Click
Jan25 231211 3.743 3.747 3.563 3.654 -0.175 18,971 58,114 +3,349 Hover/Click
Feb25 231211 3.650 3.651 3.475 3.557 -0.182 3,661 15,073 -143 Hover/Click
Mar25 231211 3.361 3.361 3.214 3.293 -0.148 5,884 27,713 +266 Hover/Click
Apr25 231211 3.075 3.081 2.953 3.013 -0.121 5,876 39,910 +690 Hover/Click
Total Volume and Open Interest 574,948 1,351,489 +597  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231211 75.73 76.50 75.01 76.03 +0.19 228,452 390,845 -15,672 Hover/Click
Mar24 231211 75.87 76.65 75.23 76.25 +0.25 178,323 360,565 +14,183 Hover/Click
Apr24 231211 75.89 76.70 75.29 76.35 +0.32 91,117 170,496 +2,293 Hover/Click
May24 231211 75.88 76.69 75.31 76.39 +0.37 54,398 124,748 -318 Hover/Click
Jun24 231211 75.83 76.70 75.28 76.38 +0.41 77,667 183,750 +3,113 Hover/Click
Jul24 231211 75.73 76.62 75.23 76.33 +0.46 23,348 61,321 +3,961 Hover/Click
Aug24 231211 75.90 76.45 75.10 76.21 +0.49 13,372 60,538 +321 Hover/Click
Sep24 231211 75.42 76.29 74.97 76.05 +0.53 16,218 72,509 +919 Hover/Click
Oct24 231211 75.74 76.06 74.78 75.86 +0.55 6,783 47,298 +900 Hover/Click
Nov24 231211 75.55 75.85 74.58 75.66 +0.57 4,084 33,243 +517 Hover/Click
Dec24 231211 74.79 75.67 74.30 75.44 +0.59 47,364 184,438 +626 Hover/Click
Jan25 231211 75.16 75.37 74.17 75.20 +0.59 3,081 36,645 +213 Hover/Click
Feb25 231211 74.63 74.97 74.50 74.96 +0.58 3,394 33,569 +720 Hover/Click
Mar25 231211 74.60 74.74 74.60 74.74 +0.57 1,564 21,506 -108 Hover/Click
Total Volume and Open Interest 780,782 2,065,435 +13,933  
Gas Oil(ICE) Weekly Monthly
Dec23 231211 770.75 783.25 766.00 778.25 +4.25 21,386 16,241 -12,365 Hover/Click
Jan24 231211 750.75 759.00 743.50 752.00 +0.25 70,038 144,723 +616 Hover/Click
Feb24 231211 744.25 752.50 737.50 745.50 unch 43,793 93,756 +5,147 Hover/Click
Mar24 231211 738.75 746.75 731.75 739.50 -0.25 28,039 78,211 +321 Hover/Click
Apr24 231211 732.25 740.00 725.50 732.75 -0.50 15,494 45,067 +714 Hover/Click
May24 231211 728.00 735.00 721.25 727.75 -0.75 8,019 36,332 -1,051 Hover/Click
Jun24 231211 725.50 732.00 719.00 725.00 -1.00 13,287 51,889 +769 Hover/Click
Jul24 231211 724.50 729.75 718.00 723.75 -1.00 2,211 20,153 +92 Hover/Click
Aug24 231211 724.75 728.25 717.00 722.50 -1.25 1,949 16,536 +587 Hover/Click
Sep24 231211 725.50 728.00 716.25 721.50 -1.25 3,239 28,944 +439 Hover/Click
Total Volume and Open Interest 215,728 645,974 -3,317  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231211 71.22 71.82 70.37 71.32 +0.09 32,158 67,425 -4,110 Hover/Click
Feb24 231211 71.14 72.03 70.64 71.56 +0.12 53,190 72,419 -494 Hover/Click
Mar24 231211 71.30 72.17 70.89 71.76 +0.18 55,448 61,529 +2,934 Hover/Click
Apr24 231211 71.87 72.28 71.04 71.92 +0.23 38,057 31,353 +2,215 Hover/Click
May24 231211 72.23 72.26 71.54 72.04 +0.28 17,903 26,932 +2,284 Hover/Click
Jun24 231211 72.18 72.34 71.27 72.09 +0.34 11,540 77,516 +275 Hover/Click
Jul24 231211 72.05 72.05 72.05 72.05 +0.39 1,235 18,225 +357 Hover/Click
Aug24 231211 71.92 71.92 71.92 71.92 +0.43 339 14,748 -153 Hover/Click
Sep24 231211 71.78 71.78 71.72 71.72 +0.47 1,879 29,950 -202 Hover/Click
Oct24 231211 71.54 71.54 71.47 71.47 +0.49 157 9,487 -9 Hover/Click
Nov24 231211 71.31 71.31 71.24 71.24 +0.50 55 9,052 +9 Hover/Click
Dec24 231211 71.17 71.17 71.00 71.00 +0.52 3,308 78,301 +252 Hover/Click
Jan25 231211 70.73 70.73 70.73 70.73 +0.52 14 7,853 +2 Hover/Click
Feb25 231211 70.45 70.45 70.45 70.45 +0.51 34 3,574 -12 Hover/Click
Mar25 231211 70.17 70.17 70.17 70.17 +0.50 41 3,494 +15 Hover/Click
Apr25 231211 69.90 69.90 69.90 69.90 +0.50 0 3,106 +0 Hover/Click
Total Volume and Open Interest 216,777 602,343 +3,374  
US Dollar Index(ICE) Weekly Monthly
Dec23 231211 103.965 104.235 103.905 104.065 +0.083 17,518 36,965 -1,848 Hover/Click
Mar24 231211 103.620 103.875 103.565 103.702 +0.070 1,829 3,629 +465 Hover/Click
Jun24 231211 103.270 103.338 103.270 103.338 +0.070 0 15 +0 Hover/Click
Total Volume and Open Interest 19,347 40,615 -1,383  
Australian Dollar(CME) Weekly Monthly
Dec23 231211 65.77 65.85 65.52 65.68 -0.14 100,601 173,376 -2,360 Hover/Click
Mar24 231211 65.98 66.03 65.70 65.86 -0.14 5,989 22,787 +1,373 Hover/Click
Jun24 231211 66.05 66.15 65.88 66.01 -0.13 29 347 +11 Hover/Click
Total Volume and Open Interest 106,727 197,097 -999  
British Pound(CME) Weekly Monthly
Dec23 231211 125.45 125.92 125.35 125.56 +0.05 101,466 186,977 -7,884 Hover/Click
Mar24 231211 125.55 126.00 125.44 125.65 +0.06 8,779 17,005 +4,315 Hover/Click
Jun24 231211 125.67 126.05 125.49 125.69 +0.05 2,448 7,900 +2,376 Hover/Click
Total Volume and Open Interest 112,967 213,406 -1,127  
Canadian Dollar(CME) Weekly Monthly
Dec23 231211 73.62 73.81 73.51 73.70 +0.07 76,312 186,496 -2,173 Hover/Click
Mar24 231211 73.72 73.91 73.61 73.80 +0.08 6,962 12,708 +2,618 Hover/Click
Jun24 231211 73.95 73.96 73.75 73.90 +0.07 110 1,918 +0 Hover/Click
Sep24 231211 73.99 74.09 73.85 73.99 +0.05 10 302 +4 Hover/Click
Total Volume and Open Interest 83,473 202,218 +477  
Japanese Yen(CME) Weekly Monthly
Dec23 231211 69.04 69.13 68.30 68.49 -0.58 318,624 216,903 -18,396 Hover/Click
Mar24 231211 70.07 70.15 69.32 69.52 -0.58 35,684 40,312 +10,782 Hover/Click
Jun24 231211 71.04 71.11 70.33 70.49 -0.57 57 403 +9 Hover/Click
Total Volume and Open Interest 357,310 260,576 -7,933  
Swiss Franc(CME) Weekly Monthly
Dec23 231211 113.74 114.00 113.52 113.93 +0.25 23,279 54,261 -870 Hover/Click
Mar24 231211 114.88 115.12 114.64 115.05 +0.25 1,942 2,992 +479 Hover/Click
Jun24 231211 116.04 116.22 115.82 116.18 +0.25 6 154 -5 Hover/Click
Total Volume and Open Interest 25,227 57,737 -396  
EuroFX(CME) Weekly Monthly
Dec23 231211 107.65 107.82 107.45 107.65 +0.03 230,789 657,865 -5,671 Hover/Click
Mar24 231211 108.09 108.25 107.88 108.08 +0.03 30,327 85,028 +8,667 Hover/Click
Jun24 231211 108.59 108.71 108.38 108.53 +0.03 116 2,860 +91 Hover/Click
Total Volume and Open Interest 262,165 754,059 +3,125  
Mexican Peso(CME) Weekly Monthly
Dec23 231211 575.75 576.25 572.00 574.13 -1.25 102,025 215,576 -26,325 Hover/Click
Mar24 231211 567.75 567.75 563.75 565.75 -1.38 45,436 39,388 +26,537 Hover/Click
Total Volume and Open Interest 147,463 255,060 +214  
Brazilian Real(CME) Weekly Monthly
Jan24 231211 201.95 202.75 201.35 202.45 -0.15 11,682 66,416 -1,005  
Feb24 231211 200.60 201.70 200.60 201.70 -0.15 149 352 +12  
Mar24 231211 201.15 201.15 201.15 201.15 -0.15 1 2,622 +0 Hover/Click
Apr24 231211 200.50 200.50 200.50 200.50 -0.15        
Total Volume and Open Interest 11,832 69,390 -993  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231211 119~030 119~050 118~120 119~010 unch 141 686 -41 Hover/Click
Mar24 231211 119~040 119~050 118~090 119~000 unch 522,213 1,305,091 -8,178 Hover/Click
Jun24 231211 118~300 119~070 118~170 119~070 unch 12 255 +8 Hover/Click
Total Volume and Open Interest 522,366 1,306,032 -8,211  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231211 110~010 110~035 109~220 110~010 +0~020 1,922 3,197 -249 Hover/Click
Mar24 231211 110~095 110~130 109~315 110~105 +0~020 2,164,053 4,414,541 -58,957 Hover/Click
Jun24 231211 110~225 110~290 110~215 110~285 +0~020 14 67 +6 Hover/Click
Total Volume and Open Interest 2,165,989 4,417,805 -59,200  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231211 106~180 106~180 106~116 106~176 +0~014 8,205 2,435 -1,069 Hover/Click
Mar24 231211 106~314 107~004 106~242 106~310 +0~002 1,571,374 5,734,024 -52,670 Hover/Click
Jun24 231211 107~140 107~140 107~140 107~140 +0~002 0 1 +0 Hover/Click
Total Volume and Open Interest 1,579,579 5,736,460 -53,739  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231211 101~271 101~301 101~261 101~293 +0~007 1,428 1,799 -70 Hover/Click
Mar24 231211 102~052 102~064 102~023 102~055 +0~002 836,188 4,014,533 +15,022 Hover/Click
Jun24 231211 102~134 102~183 102~134 102~183 +0~002 0 1 +0 Hover/Click
Total Volume and Open Interest 837,616 4,016,333 +14,952  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231211 94.770 94.775 94.760 94.765 -0.010 35,381 259,756 -1,616  
Mar24 231211 94.845 94.850 94.810 94.820 -0.035 44,412 197,300 +2,036  
Jun24 231211 95.090 95.090 95.030 95.050 -0.050 44,577 159,169 +861  
Sep24 231211 95.370 95.370 95.305 95.325 -0.055 43,337 144,251 +2,627  
Dec24 231211 95.630 95.635 95.565 95.585 -0.055 54,188 229,676 +2,073  
Mar25 231211 95.845 95.850 95.770 95.795 -0.060 28,180 116,892 +614  
Jun25 231211 96.010 96.020 95.935 95.960 -0.065 28,182 102,589 +396  
Sep25 231211 96.135 96.135 96.050 96.075 -0.070 17,225 77,230 -99  
Dec25 231211 96.205 96.210 96.130 96.150 -0.070 22,317 89,552 +1,645  
Mar26 231211 96.255 96.255 96.180 96.195 -0.075 9,884 68,018 -28  
Jun26 231211 96.295 96.295 96.220 96.230 -0.080 14,494 50,748 +1,529  
Sep26 231211 96.320 96.320 96.245 96.255 -0.080 9,471 47,746 -124  
Dec26 231211 96.325 96.330 96.260 96.275 -0.080 5,134 25,276 +28  
Mar27 231211 96.345 96.345 96.275 96.290 -0.085 5,036 23,473 +991  
Jun27 231211 96.360 96.365 96.290 96.305 -0.085 7,469 17,533 +156  
Sep27 231211 96.370 96.375 96.295 96.315 -0.085 2,782 9,551 -408  
Dec27 231211 96.375 96.375 96.305 96.320 -0.080 1,465 8,595 -15  
Mar28 231211 96.375 96.380 96.300 96.320 -0.075 923 4,171 +49  
Total Volume and Open Interest 375,660 1,828,044 +10,381  
Ultra T-Bond(CBOT)
Dec23 231211 125~19 126~15 125~12 126~05 -0~03 1,915 3,046 -165  
Mar24 231211 127~01 127~05 125~27 126~23 -0~03 303,969 1,572,932 -2,438  
Jun24 231211 127~29 127~29 127~29 127~29 -0~03        
Total Volume and Open Interest 305,884 1,575,978 -2,603  
Ultra 10-Yr T-Note(CBOT)
Dec23 231211 114~065 114~130 113~300 114~120 +0~025 163 194 +0  
Mar24 231211 114~175 114~205 114~020 114~175 +0~025 581,433 1,975,621 -17,517  
Jun24 231211 114~090 114~090 114~090 114~090 +0~025 0 3 +0  
Total Volume and Open Interest 581,596 1,975,818 -17,517  
30 Day Federal Funds(CBOT)
Dec23 231211 94.670 94.670 94.668 94.670 +0.002 5,431 164,811 -459  
Jan24 231211 94.665 94.670 94.665 94.670 +0.005 32,551 376,097 -3,042  
Feb24 231211 94.680 94.680 94.675 94.675 unch 136,272 389,439 -3,154  
Mar24 231211 94.715 94.720 94.710 94.715 unch 11,910 70,818 +328  
Apr24 231211 94.785 94.790 94.770 94.780 -0.005 88,468 225,651 -2,967  
May24 231211 94.940 94.945 94.910 94.930 -0.005 41,876 70,562 -1,407  
Total Volume and Open Interest 377,808 1,479,964 -3,444  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231211 145.04 145.25 144.59 145.17 +0.13 8,528 9,461 +4,759 Hover/Click
Jun24 231211 145.17 145.17 145.17 145.17 +0.13       Hover/Click
Sep24 231211 145.17 145.17 145.17 145.17 +0.13       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231211 136.48 136.92 135.94 136.44 -0.08 94,643 207,121 -6,021  
Jun24 231211 136.42 136.42 136.42 136.42 -0.14 2 2 +2  
Sep24 231211 139.42 139.42 139.42 139.42 +0.44        
Total Volume and Open Interest 94,645 207,123    
Euro-Bund(EUREX) Weekly Monthly
Mar24 231211 134.71 134.89 134.53 134.63 -0.05 894,129 1,287,507 -345 Hover/Click
Jun24 231211 134.22 134.22 134.14 134.14 +0.04 0 101 +0 Hover/Click
Sep24 231211 134.89 134.89 134.89 134.89 +0.30       Hover/Click
Total Volume and Open Interest 894,129 1,287,608    
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231211 117.89 117.99 117.81 117.84 -0.04 651,183 1,335,823 +23,295 Hover/Click
Jun24 231211 119.09 119.09 119.09 119.09 -0.52 0 20 +0 Hover/Click
Sep24 231211 120.35 120.35 120.35 120.35 -0.96       Hover/Click
Total Volume and Open Interest 651,183 1,335,843    
Euro-Schatz(EUREX)
Mar24 231211 106.01 106.07 105.99 106.01 -0.01 538,630 1,766,630 -13,964  
Jun24 231211 106.79 106.79 106.79 106.79 -0.21 0 65 +0  
Sep24 231211 107.62 107.62 107.62 107.62 -0.45        
Total Volume and Open Interest 538,630 1,766,695    
3-Mth Euribor(EUREX)
Dec23 231211 96.040 96.045 96.040 96.045 unch 534 965 +52  
Mar24 231211 96.290 96.295 96.290 96.295 unch 2,122 1,939 +942  
Jun24 231211 96.715 96.725 96.710 96.710 +0.005 1,527 1,243 +75  
Total Volume and Open Interest 71,030 8,724 +1,547  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231211 97~22 97~22 97~22 97~22 -0~22 2 424 +0 Hover/Click
Mar24 231211 97~28 98~01 97~12 97~17 -0~21 186,417 480,800 +1,985 Hover/Click
Total Volume and Open Interest 186,419 481,240 +1,985  
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 231211 96.040 96.045 96.035 96.045 unch 73,492 675,065 -2,663  
Mar24 231211 96.295 96.305 96.275 96.290 -0.005 205,014 740,836 -2,724  
Jun24 231211 96.715 96.730 96.690 96.705 unch 154,519 630,353 -9,104  
Total Volume and Open Interest 1,313,052 4,814,502 -10,069  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231207 95.66 95.66 95.65 95.65 -0.01 19,530 180,319 -9,501  
Mar24 231211 95.65 95.65 95.59 95.64 -0.01 37,268 326,741 -6,021  
Jun24 231211 95.69 95.70 95.63 95.67 -0.03 25,150 233,604 +934  
Sep24 231211 95.77 95.78 95.71 95.74 -0.04 16,642 165,073 +237  
Dec24 231211 95.87 95.87 95.79 95.82 -0.05 29,995 140,005 -6,739  
Mar25 231211 95.95 95.95 95.87 95.90 -0.05 12,818 89,319 -608  
Jun25 231211 96.02 96.02 95.94 95.97 -0.05 19,868 85,232 +4,510  
Sep25 231211 96.07 96.08 96.00 96.02 -0.05 6,880 59,986 -83  
Dec25 231211 96.11 96.12 96.05 96.07 -0.04 3,322 17,507 +1,449  
Mar26 231211 96.09 96.09 96.07 96.07 -0.05 863 3,895 +862  
Total Volume and Open Interest 152,864 1,122,598 -174,003  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231211 95.70 95.70 95.62 95.66 -0.04 175,898 1,302,773 -20,586  
Mar24 231211 95.69 95.69 95.61 95.65 -0.04 32,659 45,859 +13,211  
Total Volume and Open Interest 208,557 1,348,632 -7,375  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231211 96.10 96.10 96.01 96.04 -0.05 168,500 786,732 -24,895  
Mar24 231211 96.12 96.13 96.04 96.07 -0.06 15,574 25,895 +13,703  
Total Volume and Open Interest 184,074 812,627 -11,192  
Gold(CMX) Weekly Monthly
Dec23 231211 2004.1 2004.2 1977.2 1978.0 -20.3 449 980 +50 Hover/Click
Feb24 231211 2020.0 2023.7 1991.2 1993.7 -20.8 237,289 382,365 -5,815 Hover/Click
Apr24 231211 2038.8 2043.0 2010.6 2013.0 -20.9 10,061 45,862 +1,112 Hover/Click
Jun24 231211 2057.7 2062.5 2030.8 2032.7 -21.0 4,789 21,447 -493 Hover/Click
Aug24 231211 2078.9 2079.8 2048.5 2050.4 -21.0 2,713 14,216 +471 Hover/Click
Oct24 231211 2087.9 2096.4 2067.2 2067.2 -21.0 333 2,654 +48 Hover/Click
Dec24 231211 2112.0 2114.1 2082.1 2084.2 -21.0 949 7,368 +209 Hover/Click
Feb25 231211 2130.6 2130.6 2099.7 2101.1 -21.0 72 396 +12 Hover/Click
Apr25 231211 2144.4 2144.4 2116.1 2116.1 -21.0 4 98 -1 Hover/Click
Jun25 231211 2131.5 2131.5 2131.5 2131.5 -21.0 2 953 +0 Hover/Click
Aug25 231211 2146.5 2146.5 2146.5 2146.5 -21.0 0 6 +0 Hover/Click
Oct25 231211 2161.5 2161.5 2161.5 2161.5 -21.0       Hover/Click
Total Volume and Open Interest 258,034 480,359 -4,752  
Silver(CMX) Weekly Monthly
Dec23 231211 2305.0 2305.0 2275.5 2277.3 -19.8 164 1,087 -82 Hover/Click
Mar24 231211 2330.0 2340.0 2301.5 2305.8 -21.8 87,078 115,534 -892 Hover/Click
May24 231211 2355.0 2361.0 2325.5 2328.9 -22.7 2,601 11,229 +723 Hover/Click
Jul24 231211 2374.5 2380.5 2350.5 2351.9 -23.0 1,045 3,862 +201 Hover/Click
Sep24 231211 2399.5 2401.0 2374.0 2375.1 -22.9 360 1,468 +127 Hover/Click
Dec24 231211 2434.5 2434.5 2404.5 2406.8 -23.3 231 1,568 +109 Hover/Click
Mar25 231211 2437.0 2437.0 2437.0 2437.0 -23.5 28 35 +15 Hover/Click
Total Volume and Open Interest 92,402 136,799 +198  
Platinum(NYMEX) Weekly Monthly
Jan24 231211 920.5 931.8 914.2 915.7 -4.1 25,020 52,129 -2,545 Hover/Click
Apr24 231211 927.8 939.0 921.8 923.2 -4.1 4,552 23,246 +2,189 Hover/Click
Jul24 231211 935.7 945.9 930.0 930.9 -4.2 428 1,418 +236 Hover/Click
Oct24 231211 947.3 952.5 938.6 938.8 -4.5 201 1,597 +90 Hover/Click
Total Volume and Open Interest 30,205 78,418 -28  
Palladium(NYMEX) Weekly Monthly
Dec23 231211 955.00 955.00 955.00 955.00 +13.60 1 109 -1 Hover/Click
Mar24 231211 953.00 974.00 939.50 964.80 +13.20 3,050 20,896 +206 Hover/Click
Jun24 231211 972.00 972.00 971.60 971.60 +13.00 19 186 +6 Hover/Click
Total Volume and Open Interest 3,070 21,225 +211  
Copper(CMX) Weekly Monthly
Dec23 231211 378.40 378.85 376.75 378.00 -4.00 421 2,769 -112 Hover/Click
Mar24 231211 383.05 383.60 377.55 378.05 -5.00 89,397 114,531 +5,553 Hover/Click
May24 231211 385.05 385.30 379.60 379.95 -4.90 10,164 28,093 -316 Hover/Click
Jul24 231211 385.95 386.75 381.60 381.85 -4.75 4,558 14,638 -425 Hover/Click
Sep24 231211 386.95 388.50 383.70 383.70 -4.60 1,514 5,522 +33 Hover/Click
Total Volume and Open Interest 107,227 175,934 +4,708  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231211 36296 36453 36243 36438 +158 131,648 76,383 -12,238 Hover/Click
Mar24 231211 36646 36818 36602 36806 +163 58,036 21,121 +14,314 Hover/Click
Jun24 231211 36997 37119 36960 37119 +154 18 112 +0 Hover/Click
Sep24 231211 37071 37071 37071 37071 +158 0 2 +0 Hover/Click
Total Volume and Open Interest 189,702 97,618 +2,076  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231211 4607.75 4627.25 4599.50 4626.00 +18.50 2,289,425 1,686,069 -412,475 Hover/Click
Mar24 231211 4660.75 4679.50 4652.00 4678.50 +18.25 1,331,917 750,582 +460,283 Hover/Click
Jun24 231211 4711.00 4730.75 4704.00 4730.25 +18.50 278 4,674 +71 Hover/Click
Sep24 231211 4765.25 4775.00 4754.00 4775.00 +18.50 67 1,513 +49 Hover/Click
Total Volume and Open Interest 3,621,725 2,445,445 +47,955  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231211 16093.00 16248.00 16045.50 16237.00 +138.75 588,926 224,754 -37,687 Hover/Click
Mar24 231211 16301.25 16460.00 16256.25 16450.00 +141.25 205,328 62,381 +35,610 Hover/Click
Jun24 231211 16521.75 16672.00 16465.50 16661.00 +148.25 40 197 +0 Hover/Click
Total Volume and Open Interest 794,297 287,458 -2,078  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231211 2637.30 2649.80 2627.50 2647.50 +14.10 21,436 25,891 -10,603 Hover/Click
Mar24 231211 2664.70 2677.00 2654.70 2674.50 +13.70 18,364 15,688 +13,525 Hover/Click
Jun24 231211 2688.20 2688.20 2688.20 2688.20 +13.60       Hover/Click
Total Volume and Open Interest 39,800 41,579 +2,922  
Volatility Index(CBOE)
Dec23 231211 13.33 13.35 12.90 12.95 -0.39 68,222 144,725 -5,223  
Jan24 231211 15.10 15.10 14.73 14.79 -0.27 61,061 152,268 +7,367  
Feb24 231211 15.90 15.90 15.63 15.67 -0.23 17,886 53,241 +1,768  
Mar24 231211 16.69 16.70 16.42 16.46 -0.25 7,858 24,527 +476  
Total Volume and Open Interest 164,116 414,920 +5,559  
S & P 600(CME)
Dec23 231211 1227.50 1227.70 1220.50 1227.50 +6.50 0 717 +0  
Mar24 231211 1240.70 1240.70 1225.70 1240.70 +6.60        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231211 1880.40 1890.30 1872.80 1886.10 +4.00 314,659 423,688 -102,067 Hover/Click
Mar24 231211 1901.80 1910.40 1892.80 1906.60 +4.60 188,507 130,715 +99,106 Hover/Click
Jun24 231211 1923.80 1923.80 1914.40 1923.80 +2.90 12 25 +2 Hover/Click
Total Volume and Open Interest 503,178 554,428 -2,959  
Nikkei 225(CME)
Mar24 231211 32580 33120 32550 33115 +520 7,943 14,917 +121  
Jun24 231211 32815 33150 32640 33150 +490        
Total Volume and Open Interest 7,943 14,917 +121  
Nikkei 225(SGX) Weekly Monthly
Dec23 231207 33405 33465 32795 32905 -510 61,439 104,578 -2,643  
Mar24 231211 32205 32865 32140 32745 +515 70,802 82,445 +908  
Jun24 231211 32510 32510 32510 32510 +515 130 2,939 +1  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231207 33400 33465 32790 33010 -440 658,579 272,291 -48,093  
Mar24 231211 32250 32860 32135 32720 +520 1,225,083 255,293 +37,512  
Jun24 231211 32000 32605 31890 32510 +600 10,953 3,871 +703  
Total Volume and Open Interest 1,311,977 312,781 -224,172  
Nikkei 225(JPX)
Dec23 231207 33400 33470 32790 33010 -440 73,632 94,775 -47,783  
Mar24 231211 32250 32860 32140 32720 +520 99,473 175,824 +3,064  
Jun24 231211 31930 32600 31920 32510 +600 241 15,527 +323  
Total Volume and Open Interest 99,740 238,714 -87,962  
Nikkei 225(CME) Yen
Dec23 231207 33170 33190 32175 32445 -715 25,079 27,629 -6,771  
Mar24 231211 32510 33050 32460 33045 +525 39,665 39,624 +760  
Jun24 231211 32800 32800 32800 32800 +505        
Total Volume and Open Interest 39,667 39,627 +761  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231211 33045 33045 33045 33045 +525 0 1 +0  
Jun24 231211 32800 32800 32800 32800 +505        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231211 7541.0 7568.0 7532.5 7557.0 +25.0 106,483 189,749 +255  
Jan24 231211 7560.5 7589.5 7555.5 7580.0 +26.0 44,686 25,840 +583  
Feb24 231211 7604.0 7604.0 7604.0 7604.0 +26.5 0 5 +0  
Mar24 231211 7601.0 7632.0 7601.0 7625.5 +23.5 36 18 +7  
Jun24 231211 7522.5 7522.5 7522.5 7522.5 +26.0        
Sep24 231211 7579.0 7579.0 7579.0 7579.0 +26.0        
Total Volume and Open Interest 151,205 215,613 +845  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231211 16362 16423 15980 16211 -142 98,735 126,808 +1,797  
Jan24 231211 16488 16497 16090 16296 -144 1,743 6,786 +589  
Feb24 231211 16364 16364 16364 16364 -143 0 14 +0  
Total Volume and Open Interest 100,618 139,392 +2,472  
DAX(EUREX) Weekly Monthly
Dec23 231211 16815.0 16842.0 16747.0 16831.0 +55.0 73,015 72,909 +3,802  
Mar24 231211 17017.0 17029.0 16936.0 17018.0 +55.0 9,152 10,896 +5,234  
Jun24 231211 17258.0 17258.0 17258.0 17258.0 +58.0 0 16 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231211 16816.0 16842.0 16748.0 16831.0 +55.0 39,859 14,610 +654  
Mar24 231211 16996.0 17029.0 16939.0 17018.0 +55.0 1,012 1,126 +252  
Jun24 231211 17258.0 17258.0 17258.0 17258.0 +58.0 1 24 +1  
Total Volume and Open Interest 40,872 15,760 +907  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231211 4539 4552 4522 4548 +21 1,464,632 3,186,447 +32,784  
Mar24 231211 4576 4589 4558 4585 +22 623,149 624,791 +256,075  
Jun24 231211 4530 4530 4529 4529 +21 3 15,536 -2  
Total Volume and Open Interest 2,087,784 3,830,029 +288,857  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231211 11096 11143 11052 11137 +70 47,125 162,821 +3,691  
Mar24 231211 11051 11097 11005 11090 +72 20,403 26,868 +13,760  
Jun24 231211 10967 10967 10967 10967 +73 15 563 +15  
Total Volume and Open Interest 67,543 190,415 +17,466  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231211 7568.00 7570.00 7498.00 7558.50 -5.50 212,572 434,319 -49,763  
Mar24 231211 7593.00 7595.00 7524.00 7584.00 -5.00 105,067 100,011 +72,144  
Jun24 231211 7599.00 7599.00 7599.00 7599.00 -5.00 0 949 +0  
Total Volume and Open Interest 317,639 535,280 +22,381  
SPI 200(SFE) Weekly Monthly
Dec23 231211 7208.0 7244.0 7168.0 7214.0 +5.0 46,296 231,395 +508  
Mar24 231211 7185.0 7211.0 7155.0 7189.0 +4.0 431 714 +242  
Jun24 231211 7189.0 7189.0 7189.0 7189.0 +4.0 0 125 +0  
Total Volume and Open Interest 46,730 232,246 +750  
FTSE MIB(ISE)
Dec23 231211 30455.00 30510.00 30320.00 30436.00 +10.00 23,020 107,895 +702  
Mar24 231211 30635.00 30710.00 30535.00 30648.00 +10.00 10,516 15,645 +7,417  
Jun24 231211 30118.00 30118.00 30118.00 30118.00 +7.00 0 4 +0  
Total Volume and Open Interest 33,536 123,544 +8,119  
KOSPI 200(KFE)
Dec23 231211 338.00 338.50 335.85 338.25 +1.00 224,528 277,178 +2,205  
Mar24 231211 338.00 338.00 335.00 337.50 +0.85 10,249 44,749 +8,029  
Jun24 231211 337.95 338.00 336.30 338.00 +0.05 26 24,663 +1,170  
Total Volume and Open Interest 234,803 366,520 +12,206  
GSCI(CME) Weekly Monthly
Dec23 231211 527.90 532.35 526.90 529.75 -2.50 122 453 -101  
Jan24 231211 532.55 532.55 527.85 530.25 -2.35 123 155 +101  
Feb24 231211 532.75 532.75 532.75 532.75 +2.65        
Total Volume and Open Interest 245 608 +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!!!