Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 12, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231212 1337.25 1344.00 1320.50 1323.75 -12.25 156,810 194,131 -7,263 Hover/Click
Mar24 231212 1353.25 1360.00 1338.50 1342.75 -10.50 104,180 217,790 +11,442 Hover/Click
May24 231212 1365.00 1371.25 1351.00 1356.00 -9.00 30,917 127,947 -169 Hover/Click
Jul24 231212 1368.25 1375.50 1356.50 1362.00 -7.75 22,197 88,801 +909 Hover/Click
Aug24 231212 1347.75 1351.75 1334.25 1339.75 -6.75 1,799 8,761 -15 Hover/Click
Sep24 231212 1304.25 1309.50 1292.50 1298.00 -6.75 1,829 5,778 +125 Hover/Click
Nov24 231212 1287.00 1292.25 1276.25 1281.50 -6.75 9,943 66,254 +443 Hover/Click
Jan25 231212 1295.00 1299.00 1283.75 1289.00 -6.50 167 3,264 +23 Hover/Click
Mar25 231212 1287.00 1294.75 1279.75 1284.75 -6.50 84 3,028 +53 Hover/Click
May25 231212 1284.75 1284.75 1280.00 1284.75 -6.25 13 2,213 +1 Hover/Click
Jul25 231212 1290.00 1290.00 1284.50 1288.50 -6.50 11 325 +4 Hover/Click
Aug25 231212 1279.50 1279.50 1279.50 1279.50 -6.50 0 1 +0 Hover/Click
Sep25 231212 1256.00 1256.00 1256.00 1256.00 -6.00 0 5 +0 Hover/Click
Nov25 231212 1255.00 1256.00 1243.75 1247.00 -8.00 7 754 +0 Hover/Click
Total Volume and Open Interest 327,957 719,078 +5,553  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231212 432.50 434.00 427.80 429.20 -1.50 66 274 -40 Hover/Click
Jan24 231212 413.30 417.70 408.70 410.30 -2.90 59,473 130,074 -13,040 Hover/Click
Mar24 231212 404.90 408.30 400.10 401.60 -3.00 46,220 154,999 +4,148 Hover/Click
May24 231212 402.20 404.40 397.40 399.20 -2.10 26,064 97,192 +99 Hover/Click
Jul24 231212 402.10 404.40 397.80 399.50 -2.10 13,902 56,355 +1,015 Hover/Click
Aug24 231212 398.20 400.40 394.10 395.70 -2.20 3,080 8,904 +40 Hover/Click
Sep24 231212 393.00 395.20 389.20 390.90 -2.20 1,161 4,751 +216 Hover/Click
Oct24 231212 387.60 388.70 383.50 385.20 -2.30 379 6,523 +74 Hover/Click
Dec24 231212 389.10 390.30 384.80 386.50 -2.30 2,008 25,824 +425 Hover/Click
Jan25 231212 388.00 389.10 384.00 385.50 -2.50 30 2,134 +11 Hover/Click
Total Volume and Open Interest 152,390 488,530 -7,052  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231212 51.50 51.50 50.39 50.39 -0.67 40 838 -37 Hover/Click
Jan24 231212 51.25 51.75 50.05 50.42 -0.69 65,108 97,848 -12,037 Hover/Click
Mar24 231212 51.21 51.66 49.99 50.41 -0.65 47,396 140,929 +6,759 Hover/Click
May24 231212 51.25 51.68 50.07 50.48 -0.62 18,553 72,044 +552 Hover/Click
Jul24 231212 51.35 51.60 50.05 50.45 -0.61 15,695 75,378 +642 Hover/Click
Aug24 231212 50.77 51.20 49.72 50.11 -0.62 1,924 17,664 +184 Hover/Click
Sep24 231212 50.34 50.83 49.35 49.76 -0.61 1,607 13,448 -57 Hover/Click
Oct24 231212 50.05 50.32 48.88 49.29 -0.62 508 8,452 -41 Hover/Click
Dec24 231212 50.00 50.11 48.68 49.12 -0.62 2,260 36,154 -64 Hover/Click
Jan25 231212 48.63 49.97 48.59 49.02 -0.63 54 2,053 +14 Hover/Click
Total Volume and Open Interest 153,276 469,218 -4,083  
Canola(WCE) Weekly Monthly
Jan24 231212 665.2 673.1 662.5 663.3 -9.8 17,306 77,194 -9,027 Hover/Click
Mar24 231212 679.1 680.1 670.1 670.8 -8.8 23,174 112,806 +4,464 Hover/Click
May24 231212 685.4 687.1 677.0 677.5 -9.5 5,114 45,186 +1,300 Hover/Click
Jul24 231212 689.2 691.5 682.7 683.0 -9.0 1,730 19,629 +473 Hover/Click
Nov24 231212 685.8 685.8 681.4 681.5 -6.7 188 14,204 -57 Hover/Click
Jan25 231212 686.4 686.4 683.4 683.4 -6.7 1 165 +1 Hover/Click
Total Volume and Open Interest 47,513 269,203 -2,846  
Corn(CBOT) Weekly Monthly
Dec23 231212 459.25 467.00 459.25 462.50 +2.00 379 591 -79 Hover/Click
Mar24 231212 482.00 488.00 481.75 485.25 +3.75 116,266 645,377 -3,928 Hover/Click
May24 231212 494.50 500.00 494.25 497.25 +3.25 29,013 159,316 +3,295 Hover/Click
Jul24 231212 503.50 508.75 503.50 506.00 +2.50 25,946 188,384 -276 Hover/Click
Sep24 231212 504.75 508.50 504.75 506.00 +1.25 11,564 78,842 +1,147 Hover/Click
Dec24 231212 510.00 513.75 510.00 511.50 +0.75 13,485 158,582 +480 Hover/Click
Mar25 231212 520.00 523.50 520.00 521.75 +0.75 307 7,687 +135 Hover/Click
May25 231212 526.00 528.50 525.50 526.50 +0.50 42 1,922 +17 Hover/Click
Jul25 231212 526.75 529.00 526.00 527.00 +0.50 143 3,852 +44 Hover/Click
Sep25 231212 511.50 512.75 511.50 511.50 unch 2 102 +2 Hover/Click
Total Volume and Open Interest 197,288 1,250,889 +913  
Wheat(CBOT) Weekly Monthly
Dec23 231212 607.00 607.00 607.00 607.00 +15.75 198 241 +89 Hover/Click
Mar24 231212 609.75 628.75 608.25 625.50 +16.00 66,113 198,756 -5,194 Hover/Click
May24 231212 619.25 638.25 618.00 635.50 +16.25 23,736 55,795 -2,125 Hover/Click
Jul24 231212 626.00 644.75 624.50 642.00 +16.25 16,127 64,574 +475 Hover/Click
Sep24 231212 634.75 653.75 634.00 651.75 +16.00 4,630 14,989 +343 Hover/Click
Dec24 231212 646.50 665.50 646.50 664.00 +16.00 1,908 14,975 +134 Hover/Click
Total Volume and Open Interest 112,845 351,617 -6,316  
Wheat(KCBT) Weekly Monthly
Dec23 231212 662.00 662.00 651.50 651.50 +24.50 0 9 +0 Hover/Click
Mar24 231212 632.25 662.50 630.25 656.75 +24.50 29,724 118,603 +715 Hover/Click
May24 231212 637.00 665.75 635.25 660.25 +23.25 11,665 36,123 -473 Hover/Click
Jul24 231212 639.75 667.25 638.75 662.50 +22.50 7,191 28,446 -402 Hover/Click
Sep24 231212 649.25 675.75 648.25 671.00 +21.25 1,471 7,720 -63 Hover/Click
Dec24 231212 664.50 687.25 660.50 682.50 +20.50 1,450 7,811 +334 Hover/Click
Mar25 231212 678.25 692.00 666.50 688.25 +20.75 29 561 -5 Hover/Click
Total Volume and Open Interest 51,530 199,371 +106  
Wheat(MGE) Weekly Monthly
Dec23 231212 700.25 700.25 700.25 700.25 -12.50 0 1 +0 Hover/Click
Mar24 231212 711.75 734.00 710.25 729.50 +17.75 4,314 42,350 -289 Hover/Click
May24 231212 720.50 742.50 719.25 738.25 +17.75 924 9,537 +93 Hover/Click
Jul24 231212 729.50 749.00 729.50 746.00 +17.75 280 4,239 +96 Hover/Click
Sep24 231212 736.25 757.75 736.25 753.50 +16.50 67 3,575 +6 Hover/Click
Dec24 231212 750.00 768.25 750.00 764.75 +16.25 28 949 +2 Hover/Click
Total Volume and Open Interest 5,613 60,693 -92  
Oats(CBOT) Weekly Monthly
Dec23 231212 354.25 354.25 354.25 354.25 -2.00       Hover/Click
Mar24 231212 347.00 353.25 342.50 343.75 -2.00 768 2,930 +178 Hover/Click
May24 231212 353.00 355.75 346.00 348.50 -1.75 11 313 +9 Hover/Click
Jul24 231212 349.75 349.75 349.75 349.75 -1.75 0 72 +0 Hover/Click
Total Volume and Open Interest 779 3,366 +187  
Rough Rice(CBOT) Weekly Monthly
Jan24 231212 17.01 17.04 16.86 16.89 -0.20 669 8,700 -265 Hover/Click
Mar24 231212 17.25 17.28 17.13 17.14 -0.19 376 2,561 +294 Hover/Click
May24 231212 17.35 17.35 17.26 17.26 -0.27 6 26 +2 Hover/Click
Jul24 231212 17.25 17.25 17.25 17.25 -0.38 0 18 +0 Hover/Click
Total Volume and Open Interest 1,055 12,061 +35  
Live Cattle(CME) Weekly Monthly
Dec23 231212 166.750 167.935 165.800 167.700 +0.715 1,633 8,732 -928 Hover/Click
Feb24 231212 167.750 169.130 166.100 168.600 +0.700 21,602 106,749 -1,141 Hover/Click
Apr24 231212 171.450 172.785 169.700 172.400 +0.900 10,008 63,548 +671 Hover/Click
Jun24 231212 168.350 169.735 166.700 169.485 +1.235 7,457 43,997 +119 Hover/Click
Aug24 231212 168.400 169.985 167.050 169.630 +1.230 3,728 19,484 -128 Hover/Click
Oct24 231212 172.700 174.450 171.535 174.100 +1.365 1,977 10,115 +324 Hover/Click
Total Volume and Open Interest 47,563 265,889 -1,212  
Feeder Cattle(CME) Weekly Monthly
Jan24 231212 217.400 219.785 215.300 219.250 +1.300 8,391 17,089 -1,348 Hover/Click
Mar24 231212 218.035 220.750 216.285 219.600 +1.000 7,016 15,328 +1,072 Hover/Click
Apr24 231212 221.350 224.250 219.785 223.350 +1.350 2,250 6,491 -233 Hover/Click
May24 231212 225.235 227.685 223.350 227.035 +1.600 2,018 5,024 +165 Hover/Click
Aug24 231212 237.500 240.185 235.935 239.285 +1.600 963 4,026 +33 Hover/Click
Sep24 231212 239.735 242.800 238.700 241.650 +1.400 135 1,104 -5 Hover/Click
Oct24 231212 241.250 244.735 241.035 243.550 +1.220 109 1,034 -16 Hover/Click
Total Volume and Open Interest 20,921 50,573 -325  
Lean Hogs(CME) Weekly Monthly
Dec23 231212 68.180 68.250 67.700 67.830 -0.420 4,182 17,138 -754 Hover/Click
Feb24 231212 67.470 68.630 66.800 68.250 +0.920 25,664 84,385 -368 Hover/Click
Apr24 231212 75.100 75.850 74.550 75.480 +0.130 13,688 42,878 +994 Hover/Click
May24 231212 82.500 82.830 82.500 82.750 -0.150 92 1,282 -12  
Jun24 231212 90.750 91.050 90.450 90.650 -0.500 7,044 19,211 -413 Hover/Click
Jul24 231212 93.300 93.500 92.880 93.050 -0.580 4,572 8,250 -1,159 Hover/Click
Aug24 231212 94.230 94.350 93.830 94.050 -0.580 3,999 10,460 +424 Hover/Click
Oct24 231212 82.280 82.380 81.880 82.130 -0.350 1,069 5,024 -5 Hover/Click
Total Volume and Open Interest 60,642 191,168 -1,196  
Class III Milk(CME) Weekly Monthly
Dec23 231212 16.22 16.24 16.17 16.18 -0.05 79 4,604 -7 Hover/Click
Jan24 231212 16.45 16.60 16.29 16.29 -0.17 401 6,655 +42 Hover/Click
Feb24 231212 16.81 16.81 16.52 16.53 -0.23 179 3,445 +75 Hover/Click
Mar24 231212 17.40 17.41 17.25 17.26 -0.10 43 1,977 +5 Hover/Click
Apr24 231212 17.82 17.83 17.76 17.77 -0.08 18 1,201 +13 Hover/Click
May24 231212 18.10 18.10 18.05 18.05 -0.10 20 1,101 +15 Hover/Click
Jun24 231212 18.30 18.30 18.26 18.28 -0.07 20 1,105 +13 Hover/Click
Jul24 231212 18.48 18.48 18.41 18.45 -0.03 28 782 +28 Hover/Click
Aug24 231212 18.55 18.55 18.55 18.55 -0.03 1 728 +0 Hover/Click
Sep24 231212 18.61 18.68 18.61 18.68 -0.05 0 732 +0 Hover/Click
Oct24 231212 18.73 18.73 18.70 18.70 -0.03 1 552 +0 Hover/Click
Nov24 231212 18.60 18.65 18.60 18.65 -0.05 0 471 +0 Hover/Click
Dec24 231212 18.47 18.47 18.46 18.47 -0.01 0 478 +0 Hover/Click
Total Volume and Open Interest 790 23,887 +184  
Cocoa(ICE) Weekly Monthly
Dec23 231212 4478 4478 4375 4375 +24 5 72 +0 Hover/Click
Mar24 231212 4221 4259 4189 4235 +24 33,949 137,736 -2,934 Hover/Click
May24 231212 4153 4192 4128 4172 +25 21,007 60,484 +3,232 Hover/Click
Jul24 231212 4088 4116 4055 4103 +27 11,658 44,252 -609 Hover/Click
Sep24 231212 4021 4036 3981 4027 +22 5,501 21,666 +840 Hover/Click
Dec24 231212 3912 3914 3864 3909 +16 1,181 19,478 +35 Hover/Click
Mar25 231212 3775 3803 3756 3798 +24 415 6,030 +104 Hover/Click
Total Volume and Open Interest 73,935 290,788 +747  
Coffee "C"(ICE) Weekly Monthly
Dec23 231212 188.20 191.30 188.20 191.15 -2.85 2 124 -19 Hover/Click
Mar24 231212 184.10 186.95 180.45 185.25 +1.15 20,328 110,724 +218 Hover/Click
May24 231212 181.40 184.50 178.15 182.50 +0.70 9,800 53,178 +509 Hover/Click
Jul24 231212 181.75 184.55 178.50 182.75 +0.60 4,183 19,886 -54 Hover/Click
Sep24 231212 182.75 185.40 179.45 183.70 +0.60 2,106 7,876 +454 Hover/Click
Dec24 231212 184.00 186.50 180.85 185.10 +0.80 1,099 12,457 -216 Hover/Click
Total Volume and Open Interest 37,754 209,535 +928  
Orange Juice(ICE) Weekly Monthly
Jan24 231212 382.35 385.75 364.75 371.05 -10.30 1,084 5,488 -266 Hover/Click
Mar24 231212 373.90 376.95 355.65 362.10 -10.15 641 3,146 +291 Hover/Click
May24 231212 366.55 367.85 348.00 356.35 -8.45 54 566 +1 Hover/Click
Jul24 231212 360.00 360.00 346.30 349.50 -9.40 0 139 +0 Hover/Click
Sep24 231212 341.35 341.35 341.35 341.35 -8.85 0 6 +0 Hover/Click
Nov24 231212 330.10 330.10 330.10 330.10 -9.10 0 1 +0 Hover/Click
Total Volume and Open Interest 1,779 9,358 +26  
Sugar #11(ICE) Weekly Monthly
Mar24 231212 22.47 22.66 21.48 22.59 +0.12 92,343 340,740 -2,720 Hover/Click
May24 231212 21.72 21.78 20.73 21.74 +0.09 27,944 147,703 -1,147 Hover/Click
Jul24 231212 21.25 21.25 20.35 21.19 +0.02 20,062 112,818 -56 Hover/Click
Oct24 231212 21.06 21.06 20.22 20.96 -0.02 13,435 84,640 +1,142 Hover/Click
Mar25 231212 21.17 21.17 20.35 20.99 -0.05 4,808 39,437 -108 Hover/Click
May25 231212 20.37 20.37 19.57 20.13 -0.09 2,233 19,206 -218 Hover/Click
Jul25 231212 19.91 19.91 19.11 19.60 -0.14 1,313 14,339 +435 Hover/Click
Oct25 231212 19.96 19.96 19.19 19.62 -0.19 674 13,029 +106 Hover/Click
Total Volume and Open Interest 163,483 784,440 -2,233  
London Cocoa(LCE) Weekly Monthly
Dec23 231212 3492 3492 3492 3492 +10 5,856 3,205 -5,268 Hover/Click
Mar24 231212 3530 3560 3497 3547 +30 17,728 154,362 -845 Hover/Click
May24 231212 3400 3426 3371 3419 +25 5,371 52,510 -852 Hover/Click
Jul24 231212 3271 3289 3240 3284 +23 7,099 53,728 -890 Hover/Click
Sep24 231212 3174 3192 3151 3187 +16 2,043 33,102 -488 Hover/Click
Dec24 231212 3042 3054 3025 3054 +14 3,515 35,413 +421 Hover/Click
Mar25 231212 2958 2975 2931 2973 +15 655 32,702 +223 Hover/Click
Total Volume and Open Interest 42,294 368,499 -7,704  
London Sugar(LCE) Weekly Monthly
Mar24 231212 632.40 641.70 617.70 639.70 +2.00 8,382 34,681 +199 Hover/Click
May24 231212 613.80 622.80 600.50 621.20 +2.20 3,798 19,448 +514 Hover/Click
Aug24 231212 599.00 606.60 586.70 605.00 +0.40 1,697 9,397 +27 Hover/Click
Oct24 231212 586.00 590.80 574.70 590.10 -0.70 791 4,667 -2 Hover/Click
Dec24 231212 577.60 583.90 572.20 583.00 -1.00 123 3,378 -3 Hover/Click
Total Volume and Open Interest 14,895 74,867 +787  
Cotton(ICE) Weekly Monthly
Mar24 231212 81.98 82.36 80.60 81.05 -0.95 16,661 101,101 -1,157 Hover/Click
May24 231212 82.47 82.85 81.30 81.80 -0.76 5,153 40,248 +11 Hover/Click
Jul24 231212 83.05 83.12 81.67 82.20 -0.67 3,099 29,444 +122 Hover/Click
Oct24 231212 78.43 78.43 78.43 78.43 -0.67 3 28 +3 Hover/Click
Dec24 231212 78.63 79.09 77.78 78.25 -0.70 1,483 23,120 +283 Hover/Click
Mar25 231212 78.72 78.72 78.59 78.59 -0.75 5 2,657 +3 Hover/Click
Total Volume and Open Interest 26,404 196,691 -735  
Crude Oil(NYM) Weekly Monthly
Jan24 231212 71.43 71.96 68.22 68.61 -2.71 274,414 210,277 -23,066 Hover/Click
Feb24 231212 71.67 72.20 68.48 68.85 -2.71 119,845 237,592 +13,479 Hover/Click
Mar24 231212 71.90 72.41 68.77 69.09 -2.67 66,052 150,449 +4,165 Hover/Click
Apr24 231212 72.01 72.58 69.03 69.31 -2.61 22,831 79,063 +2,237 Hover/Click
May24 231212 72.07 72.71 69.28 69.51 -2.53 13,000 59,341 -1,012 Hover/Click
Jun24 231212 72.16 72.75 69.43 69.66 -2.43 32,121 148,973 -2,140 Hover/Click
Jul24 231212 72.50 72.68 69.51 69.71 -2.34 7,052 57,969 +866 Hover/Click
Aug24 231212 71.96 72.56 69.50 69.66 -2.26 3,115 43,090 +0 Hover/Click
Sep24 231212 71.77 72.33 69.31 69.50 -2.22 10,253 70,393 +273 Hover/Click
Oct24 231212 71.81 72.01 69.13 69.30 -2.17 2,864 39,384 -712 Hover/Click
Nov24 231212 71.43 71.83 68.97 69.11 -2.12 2,265 37,871 +281 Hover/Click
Dec24 231212 71.07 71.59 68.72 68.92 -2.08 28,337 162,475 -1,172 Hover/Click
Jan25 231212 69.20 70.78 68.60 68.69 -2.04 5,005 32,436 +136 Hover/Click
Feb25 231212 68.50 70.47 68.41 68.44 -2.01 3,964 15,806 +1,267 Hover/Click
Mar25 231212 70.21 70.51 68.20 68.20 -1.97 2,574 18,765 +54 Hover/Click
Apr25 231212 67.97 69.91 67.97 67.97 -1.93 116 9,503 -4 Hover/Click
Total Volume and Open Interest 615,596 1,642,844 -1,731  
e-miNY Crude Oil(NYM)
Jan24 231212 71.400 71.975 68.225 68.600 -2.725 8,051 2,777 +35  
Feb24 231212 71.625 72.200 68.500 68.850 -2.700 1,072 1,816 +78  
Mar24 231212 71.900 72.400 68.800 69.100 -2.650 72 361 +13  
Apr24 231212 72.000 72.550 69.075 69.300 -2.625 13 79 -2  
May24 231212 72.400 72.675 69.300 69.500 -2.550 5 25 -1  
Jun24 231212 72.300 72.725 69.475 69.650 -2.450 3 76 +0  
Jul24 231212 72.375 72.675 69.550 69.700 -2.350 9 42 -1  
Aug24 231212 69.700 69.700 69.650 69.650 -2.275 0 11 +0  
Sep24 231212 69.500 69.500 69.500 69.500 -2.225 0 11 +0  
Oct24 231212 69.300 69.300 69.300 69.300 -2.175 0 1 +0  
Total Volume and Open Interest 9,251 5,512 +117  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231212 260.69 262.81 250.00 250.74 -10.13 52,879 69,358 -5,459 Hover/Click
Feb24 231212 257.76 259.83 247.35 248.03 -9.86 42,646 49,445 +5,408 Hover/Click
Mar24 231212 254.47 255.98 243.97 244.55 -9.49 23,866 39,234 +575 Hover/Click
Apr24 231212 249.78 251.67 240.29 240.80 -8.98 11,061 36,857 +153 Hover/Click
May24 231212 248.33 248.60 237.90 238.37 -8.48 6,065 17,653 +351 Hover/Click
Jun24 231212 245.80 246.74 236.64 237.08 -7.98 6,946 30,944 +167 Hover/Click
Jul24 231212 243.46 246.18 236.67 237.09 -7.70 2,950 10,306 +62 Hover/Click
Aug24 231212 240.58 245.52 236.81 237.30 -7.46 1,364 7,581 +135 Hover/Click
Sep24 231212 244.53 245.72 237.29 237.80 -7.15 1,697 8,430 +125 Hover/Click
Oct24 231212 241.11 245.92 237.88 238.36 -6.88 447 4,619 -2 Hover/Click
Nov24 231212 245.82 245.82 238.09 238.46 -6.65 393 3,650 +40 Hover/Click
Dec24 231212 245.95 245.95 237.50 238.02 -6.53 1,393 15,218 -156 Hover/Click
Jan25 231212 244.27 245.38 237.17 237.65 -6.45 124 2,352 +9 Hover/Click
Feb25 231212 243.00 243.00 237.13 237.13 -6.33 36 625 -7 Hover/Click
Total Volume and Open Interest 151,988 302,491 +1,426  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231212 205.45 206.12 197.02 197.97 -6.34 50,416 80,851 -10,605 Hover/Click
Feb24 231212 206.31 207.01 198.40 199.32 -5.92 42,093 65,906 +4,594 Hover/Click
Mar24 231212 207.91 208.91 200.40 201.27 -5.87 21,853 46,709 +390 Hover/Click
Apr24 231212 227.60 228.65 220.30 221.11 -5.84 10,086 30,715 +517 Hover/Click
May24 231212 227.50 229.31 221.19 221.93 -5.75 4,273 19,186 +0 Hover/Click
Jun24 231212 228.51 228.51 220.50 221.25 -5.70 7,759 31,269 +612 Hover/Click
Jul24 231212 224.81 225.72 218.68 219.40 -5.71 2,961 14,176 -187 Hover/Click
Aug24 231212 221.83 223.32 216.14 216.89 -5.67 2,331 7,336 +396 Hover/Click
Sep24 231212 218.38 219.52 212.57 213.28 -5.64 2,760 11,053 +584 Hover/Click
Oct24 231212 202.64 204.12 197.82 197.95 -5.50 721 5,414 +97 Hover/Click
Total Volume and Open Interest 147,566 340,266 -3,446  
e-miNY RBOB Gasoline(NYM)
Jan24 231212 197.97 197.97 197.97 197.97 -6.34 0 2 +0  
Feb24 231212 199.32 199.32 199.32 199.32 -5.92        
Mar24 231212 201.27 201.27 201.27 201.27 -5.87        
Apr24 231212 221.11 221.11 221.11 221.11 -5.84        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231212 2.438 2.461 2.276 2.311 -0.120 330,300 215,108 -35,745 Hover/Click
Feb24 231212 2.359 2.369 2.223 2.240 -0.110 144,298 185,109 +29,402 Hover/Click
Mar24 231212 2.239 2.251 2.128 2.138 -0.095 150,555 232,672 +14,236 Hover/Click
Apr24 231212 2.234 2.242 2.128 2.135 -0.091 75,752 109,844 +206 Hover/Click
May24 231212 2.299 2.303 2.206 2.214 -0.079 42,688 87,024 +2,888 Hover/Click
Jun24 231212 2.428 2.437 2.354 2.361 -0.071 22,282 35,757 +1,112 Hover/Click
Jul24 231212 2.555 2.563 2.493 2.498 -0.065 23,448 53,780 +2,998 Hover/Click
Aug24 231212 2.602 2.604 2.534 2.542 -0.063 11,946 19,437 -470 Hover/Click
Sep24 231212 2.570 2.575 2.502 2.514 -0.065 18,641 36,393 +1,065 Hover/Click
Oct24 231212 2.630 2.636 2.568 2.580 -0.064 48,754 67,393 +2,988 Hover/Click
Nov24 231212 2.954 2.967 2.900 2.912 -0.069 16,027 20,658 +2,249 Hover/Click
Dec24 231212 3.367 3.398 3.317 3.333 -0.067 20,368 36,777 +4,342 Hover/Click
Jan25 231212 3.620 3.653 3.572 3.590 -0.064 32,773 61,982 +3,868 Hover/Click
Feb25 231212 3.522 3.548 3.473 3.492 -0.065 9,060 16,997 +1,924 Hover/Click
Mar25 231212 3.248 3.274 3.209 3.227 -0.066 13,970 29,539 +1,826 Hover/Click
Apr25 231212 2.986 3.000 2.938 2.950 -0.063 14,929 39,456 -454 Hover/Click
Total Volume and Open Interest 1,003,611 1,386,722 +35,233  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231212 76.17 76.66 72.86 73.24 -2.79 212,755 377,295 -13,550 Hover/Click
Mar24 231212 76.34 76.86 73.19 73.52 -2.73 172,096 377,134 +16,569 Hover/Click
Apr24 231212 76.43 76.95 73.41 73.70 -2.65 89,570 180,496 +10,000 Hover/Click
May24 231212 76.48 76.99 73.59 73.85 -2.54 46,130 127,700 +2,952 Hover/Click
Jun24 231212 76.44 76.98 73.69 73.94 -2.44 73,264 182,413 -1,337 Hover/Click
Jul24 231212 76.40 76.91 73.72 73.96 -2.37 17,738 63,553 +2,232 Hover/Click
Aug24 231212 76.24 76.78 73.70 73.91 -2.30 10,978 60,402 -136 Hover/Click
Sep24 231212 76.08 76.61 73.59 73.80 -2.25 22,969 75,087 +2,578 Hover/Click
Oct24 231212 75.91 76.33 73.45 73.66 -2.20 5,668 48,454 +1,156 Hover/Click
Nov24 231212 75.71 76.14 73.29 73.49 -2.17 4,230 33,912 +669 Hover/Click
Dec24 231212 75.45 75.98 73.10 73.31 -2.13 52,433 187,959 +3,521 Hover/Click
Jan25 231212 75.43 75.57 72.96 73.11 -2.09 3,843 37,500 +855 Hover/Click
Feb25 231212 73.51 73.51 72.40 72.91 -2.05 2,712 34,803 +1,234 Hover/Click
Mar25 231212 72.73 72.73 72.73 72.73 -2.01 2,076 21,591 +85 Hover/Click
Total Volume and Open Interest 740,882 2,094,701 +29,266  
Gas Oil(ICE) Weekly Monthly
Dec23 231212 780.00 784.25 763.00 778.25 unch 25,432 1,666 -14,575 Hover/Click
Jan24 231212 755.25 760.00 720.75 723.75 -28.25 91,187 147,452 +2,729 Hover/Click
Feb24 231212 749.50 753.75 717.50 720.50 -25.00 51,221 98,040 +4,284 Hover/Click
Mar24 231212 744.00 748.00 713.00 716.00 -23.50 30,430 79,206 +995 Hover/Click
Apr24 231212 737.25 740.75 707.75 710.75 -22.00 15,780 47,374 +2,307 Hover/Click
May24 231212 732.25 735.75 704.00 707.50 -20.25 6,497 36,694 +362 Hover/Click
Jun24 231212 728.75 733.00 702.25 706.00 -19.00 12,520 51,944 +55 Hover/Click
Jul24 231212 727.00 731.75 702.00 705.25 -18.50 1,763 20,612 +459 Hover/Click
Aug24 231212 730.50 730.50 701.00 704.75 -17.75 809 16,678 +142 Hover/Click
Sep24 231212 728.50 728.50 701.00 704.25 -17.25 1,929 29,055 +111 Hover/Click
Total Volume and Open Interest 248,816 644,111 -1,863  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231212 71.47 71.95 68.22 68.61 -2.71 36,019 63,210 -4,215 Hover/Click
Feb24 231212 71.72 72.21 68.50 68.85 -2.71 36,538 74,217 +1,798 Hover/Click
Mar24 231212 71.92 72.39 68.78 69.09 -2.67 35,326 63,157 +1,628 Hover/Click
Apr24 231212 72.08 72.55 69.04 69.31 -2.61 22,709 32,017 +664 Hover/Click
May24 231212 72.39 72.68 69.30 69.51 -2.53 9,031 27,468 +536 Hover/Click
Jun24 231212 72.44 72.72 69.47 69.66 -2.43 9,435 77,749 +233 Hover/Click
Jul24 231212 69.71 69.71 69.71 69.71 -2.34 835 18,250 +25 Hover/Click
Aug24 231212 69.66 69.66 69.66 69.66 -2.26 207 14,754 +6 Hover/Click
Sep24 231212 69.98 69.98 69.50 69.50 -2.22 1,870 29,938 -12 Hover/Click
Oct24 231212 69.30 69.30 69.30 69.30 -2.17 207 9,410 -77 Hover/Click
Nov24 231212 69.11 69.11 69.11 69.11 -2.13 124 9,070 +18 Hover/Click
Dec24 231212 71.35 71.50 68.83 68.92 -2.08 3,353 78,624 +323 Hover/Click
Jan25 231212 68.69 68.69 68.69 68.69 -2.04 21 7,856 +3 Hover/Click
Feb25 231212 68.44 68.44 68.44 68.44 -2.01 61 3,570 -4 Hover/Click
Mar25 231212 68.20 68.20 68.20 68.20 -1.97 192 3,611 +117 Hover/Click
Apr25 231212 67.97 67.97 67.97 67.97 -1.93 0 3,106 +0 Hover/Click
Total Volume and Open Interest 159,346 604,622 +2,279  
US Dollar Index(ICE) Weekly Monthly
Dec23 231212 104.005 104.075 103.445 103.840 -0.225 12,759 33,646 -3,319 Hover/Click
Mar24 231212 103.650 103.700 103.035 103.465 -0.238 5,930 7,352 +3,723 Hover/Click
Jun24 231212 103.105 103.105 103.105 103.105 -0.232 1 14 -1 Hover/Click
Total Volume and Open Interest 18,690 41,018 +403  
Australian Dollar(CME) Weekly Monthly
Dec23 231212 65.68 66.14 65.41 65.57 -0.11 81,782 157,202 -16,174 Hover/Click
Mar24 231212 65.86 66.32 65.59 65.75 -0.11 27,609 39,612 +16,825 Hover/Click
Jun24 231212 66.07 66.32 65.78 65.90 -0.11 64 411 +64 Hover/Click
Total Volume and Open Interest 109,555 197,783 +686  
British Pound(CME) Weekly Monthly
Dec23 231212 125.55 126.16 125.14 125.64 +0.08 94,019 172,135 -14,842 Hover/Click
Mar24 231212 125.63 126.25 125.24 125.73 +0.08 37,845 41,779 +24,774 Hover/Click
Jun24 231212 125.77 125.96 125.33 125.77 +0.08 53 7,901 +1 Hover/Click
Total Volume and Open Interest 132,078 223,358 +9,952  
Canadian Dollar(CME) Weekly Monthly
Dec23 231212 73.67 73.84 73.44 73.56 -0.14 68,523 172,797 -13,699 Hover/Click
Mar24 231212 73.77 73.93 73.54 73.66 -0.14 18,286 25,214 +12,506 Hover/Click
Jun24 231212 73.98 74.00 73.67 73.76 -0.14 68 1,943 +25 Hover/Click
Sep24 231212 73.79 74.09 73.75 73.86 -0.13 0 302 +0 Hover/Click
Total Volume and Open Interest 86,902 201,056 -1,162  
Japanese Yen(CME) Weekly Monthly
Dec23 231212 68.49 69.16 68.47 68.75 +0.26 225,432 186,720 -30,183 Hover/Click
Mar24 231212 69.52 70.19 69.50 69.77 +0.25 58,106 67,894 +27,582 Hover/Click
Jun24 231212 70.71 71.02 70.66 70.75 +0.26 176 412 +9 Hover/Click
Total Volume and Open Interest 285,421 257,961 -2,615  
Swiss Franc(CME) Weekly Monthly
Dec23 231212 113.93 114.71 113.90 114.26 +0.33 25,145 50,829 -3,432 Hover/Click
Mar24 231212 115.05 115.82 115.02 115.37 +0.32 9,007 8,400 +5,408 Hover/Click
Jun24 231212 116.61 116.76 116.50 116.50 +0.32 2 152 -2 Hover/Click
Total Volume and Open Interest 34,169 59,711 +1,974  
EuroFX(CME) Weekly Monthly
Dec23 231212 107.68 108.33 107.64 107.93 +0.28 247,842 598,145 -59,720 Hover/Click
Mar24 231212 108.11 108.75 108.07 108.36 +0.28 122,492 154,929 +69,901 Hover/Click
Jun24 231212 108.57 108.98 108.54 108.82 +0.29 181 2,804 -56 Hover/Click
Total Volume and Open Interest 371,754 764,124 +10,065  
Mexican Peso(CME) Weekly Monthly
Dec23 231212 574.63 577.63 572.88 577.25 +3.13 98,574 178,224 -37,352 Hover/Click
Mar24 231212 566.25 569.25 564.75 569.00 +3.25 70,850 78,608 +39,220 Hover/Click
Total Volume and Open Interest 169,441 256,935 +1,875  
Brazilian Real(CME) Weekly Monthly
Jan24 231212 202.45 202.90 200.85 201.25 -1.20 9,822 65,925 -491  
Feb24 231212 201.80 202.00 200.10 200.50 -1.20 37 372 +20  
Mar24 231212 199.35 199.85 197.80 199.85 -1.30 0 2,622 +0 Hover/Click
Apr24 231212 199.20 199.20 199.20 199.20 -1.30        
Total Volume and Open Interest 9,859 68,919 -471  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231212 119~120 120~070 118~270 119~160 +0~150 75 602 -84 Hover/Click
Mar24 231212 119~010 120~090 118~250 119~160 +0~160 308,355 1,299,904 -5,187 Hover/Click
Jun24 231212 119~010 119~300 119~000 119~230 +0~160 23 260 +5 Hover/Click
Total Volume and Open Interest 308,453 1,300,766 -5,266  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231212 110~030 110~195 109~300 110~080 +0~070 1,400 2,646 -551 Hover/Click
Mar24 231212 110~110 110~315 110~075 110~175 +0~070 1,439,260 4,436,676 +22,135 Hover/Click
Jun24 231212 111~005 111~115 110~280 111~035 +0~070 5 66 -1 Hover/Click
Total Volume and Open Interest 1,440,665 4,439,388 +21,583  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231212 106~190 106~300 106~164 106~204 +0~026 436 1,025 -1,410 Hover/Click
Mar24 231212 107~000 107~130 106~292 107~024 +0~034 946,424 5,721,414 -12,610 Hover/Click
Jun24 231212 107~174 107~174 107~174 107~174 +0~034 0 1 +0 Hover/Click
Total Volume and Open Interest 946,860 5,722,440 -14,020  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231212 101~286 102~025 101~284 101~284 -0~007 1,818 1,252 -547 Hover/Click
Mar24 231212 102~064 102~113 102~037 102~046 -0~007 613,100 3,988,353 -26,180 Hover/Click
Jun24 231212 102~174 102~174 102~174 102~174 -0~007 1 1 +0 Hover/Click
Total Volume and Open Interest 614,919 3,989,606 -26,727  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231212 94.770 94.780 94.770 94.775 +0.010 29,067 261,945 +2,189  
Mar24 231212 94.835 94.870 94.835 94.860 +0.040 32,015 194,133 -3,167  
Jun24 231212 95.085 95.150 95.080 95.140 +0.090 33,121 158,884 -285  
Sep24 231212 95.360 95.475 95.360 95.460 +0.135 27,149 145,498 +1,247  
Dec24 231212 95.625 95.760 95.625 95.745 +0.160 38,770 236,164 +6,488  
Mar25 231212 95.835 95.985 95.835 95.965 +0.170 19,324 117,787 +895  
Jun25 231212 96.000 96.150 95.995 96.130 +0.170 17,189 103,980 +1,391  
Sep25 231212 96.105 96.255 96.105 96.235 +0.160 19,023 76,355 -875  
Dec25 231212 96.180 96.320 96.180 96.300 +0.150 14,168 91,212 +1,660  
Mar26 231212 96.245 96.355 96.245 96.340 +0.145 5,234 67,560 -458  
Jun26 231212 96.285 96.390 96.285 96.370 +0.140 6,033 50,242 -506  
Sep26 231212 96.310 96.410 96.310 96.395 +0.140 7,462 46,787 -959  
Dec26 231212 96.330 96.425 96.330 96.410 +0.135 11,491 23,015 -2,261  
Mar27 231212 96.340 96.435 96.340 96.420 +0.130 11,089 27,927 +4,454  
Jun27 231212 96.355 96.450 96.355 96.430 +0.125 2,930 17,764 +231  
Sep27 231212 96.390 96.445 96.380 96.435 +0.120 1,029 9,650 +99  
Dec27 231212 96.385 96.450 96.385 96.435 +0.115 678 8,515 -80  
Mar28 231212 96.380 96.435 96.380 96.430 +0.110 372 4,093 -78  
Total Volume and Open Interest 276,915 1,838,167 +10,123  
Ultra T-Bond(CBOT)
Dec23 231212 127~15 127~29 125~22 126~25 +0~20 431 2,360 -686  
Mar24 231212 126~24 128~18 126~09 127~11 +0~20 224,105 1,581,019 +8,087  
Jun24 231212 128~17 128~17 128~17 128~17 +0~20        
Total Volume and Open Interest 224,536 1,583,379 +7,401  
Ultra 10-Yr T-Note(CBOT)
Dec23 231212 114~215 115~040 114~085 114~210 +0~090 68 25 -169  
Mar24 231212 114~185 115~135 114~135 114~265 +0~090 455,053 1,982,609 +6,988  
Jun24 231212 114~180 114~180 114~180 114~180 +0~090 0 3 +0  
Total Volume and Open Interest 455,121 1,982,637 +6,819  
30 Day Federal Funds(CBOT)
Dec23 231212 94.670 94.670 94.668 94.668 -0.002 5,526 166,325 +1,514  
Jan24 231212 94.670 94.670 94.665 94.665 -0.005 29,913 376,712 +615  
Feb24 231212 94.675 94.690 94.670 94.675 unch 62,163 390,383 +944  
Mar24 231212 94.720 94.735 94.710 94.710 -0.005 7,405 71,505 +687  
Apr24 231212 94.790 94.820 94.775 94.775 -0.005 42,361 220,671 -4,980  
May24 231212 94.940 94.995 94.920 94.925 -0.005 18,337 72,852 +2,290  
Total Volume and Open Interest 196,275 1,488,179 +8,215  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231212 145.20 145.96 144.95 145.60 +0.43 4,578 10,958 +1,497 Hover/Click
Jun24 231212 145.60 145.60 145.60 145.60 +0.43       Hover/Click
Sep24 231212 145.60 145.60 145.60 145.60 +0.43       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231212 136.54 138.86 136.52 137.84 +1.40 67,325 201,133 -5,988  
Jun24 231212 137.82 137.82 137.82 137.82 +1.40 1 2 +0  
Sep24 231212 141.36 141.36 141.36 141.36 +1.94        
Total Volume and Open Interest 67,326 201,135 -5,988  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231212 134.80 135.60 134.80 135.08 +0.45 583,958 1,215,817 -71,690 Hover/Click
Jun24 231212 134.67 134.71 134.57 134.57 +0.43 2 101 +0 Hover/Click
Sep24 231212 135.47 135.47 135.47 135.47 +0.58       Hover/Click
Total Volume and Open Interest 583,960 1,215,918 -71,690  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231212 117.97 118.23 117.87 117.92 +0.08 468,532 1,305,711 -30,112 Hover/Click
Jun24 231212 119.22 119.22 119.22 119.22 +0.13 0 20 +0 Hover/Click
Sep24 231212 120.55 120.55 120.55 120.55 +0.20       Hover/Click
Total Volume and Open Interest 468,532 1,305,731 -30,112  
Euro-Schatz(EUREX)
Mar24 231212 106.02 106.10 105.96 105.96 -0.05 349,207 1,725,076 -41,554  
Jun24 231212 106.68 106.68 106.68 106.68 -0.10 1 66 +1  
Sep24 231212 107.49 107.49 107.49 107.49 -0.13        
Total Volume and Open Interest 349,208 1,725,142 -41,553  
3-Mth Euribor(EUREX)
Dec23 231212 96.045 96.050 96.045 96.050 +0.005 5,604 1,065 +100  
Mar24 231212 96.300 96.300 96.285 96.290 -0.005 9,438 1,696 -243  
Jun24 231212 96.715 96.720 96.695 96.700 -0.010 6,922 1,227 -16  
Total Volume and Open Interest 58,074 9,304 +580  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231212 98~29 98~29 98~27 98~29 +1~07 0 60 -364 Hover/Click
Mar24 231212 98~09 98~30 98~09 98~23 +1~07 158,666 474,995 -5,805 Hover/Click
Total Volume and Open Interest 158,667 475,070 -6,170  
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 231212 96.040 96.055 96.040 96.050 +0.005 80,547 681,496 +6,431  
Mar24 231212 96.290 96.325 96.280 96.285 -0.005 115,998 742,566 +1,730  
Jun24 231212 96.695 96.755 96.685 96.690 -0.015 109,373 637,220 +6,867  
Total Volume and Open Interest 852,718 4,837,137 +22,635  
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 231212 95.64 95.65 95.61 95.64 unch 37,925 325,099 -1,642  
Jun24 231212 95.66 95.68 95.63 95.67 unch 19,464 235,697 +2,093  
Sep24 231212 95.74 95.75 95.70 95.74 unch 15,633 165,987 +914  
Dec24 231212 95.82 95.84 95.79 95.83 +0.01 15,674 143,703 +3,698  
Mar25 231212 95.89 95.91 95.86 95.90 unch 10,598 90,221 +902  
Jun25 231212 95.97 95.98 95.93 95.97 unch 6,946 84,943 -289  
Sep25 231212 96.02 96.03 95.99 96.02 unch 4,059 59,456 -530  
Dec25 231212 96.06 96.08 96.04 96.06 -0.01 2,479 18,732 +1,225  
Mar26 231212 96.04 96.07 96.04 96.06 -0.01 1 3,895 +0  
Total Volume and Open Interest 112,779 1,128,969 +6,371  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231212 95.65 95.68 95.62 95.67 +0.01 502,481 1,149,894 -152,879  
Mar24 231212 95.64 95.67 95.61 95.66 +0.01 396,507 344,242 +298,383  
Total Volume and Open Interest 898,988 1,494,136 +145,504  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231212 96.04 96.06 96.00 96.05 +0.01 233,594 809,654 +22,922  
Mar24 231212 96.06 96.08 96.04 96.08 +0.01 141,314 146,903 +121,008  
Total Volume and Open Interest 374,908 956,557 +143,930  
Gold(CMX) Weekly Monthly
Dec23 231212 1984.2 1994.2 1977.8 1977.8 -0.2 651 835 -145 Hover/Click
Feb24 231212 1997.8 2012.5 1992.3 1993.2 -0.5 160,072 373,865 -8,500 Hover/Click
Apr24 231212 2016.8 2031.3 2012.3 2012.5 -0.5 10,540 47,336 +1,474 Hover/Click
Jun24 231212 2040.1 2050.9 2031.7 2032.1 -0.6 3,861 21,356 -91 Hover/Click
Aug24 231212 2057.8 2068.1 2048.7 2049.7 -0.7 2,575 14,179 -37 Hover/Click
Oct24 231212 2071.7 2082.5 2065.4 2066.2 -1.0 436 2,905 +251 Hover/Click
Dec24 231212 2088.5 2101.4 2082.7 2082.8 -1.4 446 7,557 +189 Hover/Click
Feb25 231212 2100.0 2100.0 2099.4 2099.4 -1.7 34 403 +7 Hover/Click
Apr25 231212 2114.3 2114.3 2114.3 2114.3 -1.8 8 98 +0 Hover/Click
Jun25 231212 2132.1 2132.1 2129.6 2129.6 -1.9 4 955 +2 Hover/Click
Aug25 231212 2144.7 2144.7 2144.7 2144.7 -1.8 4 6 +0 Hover/Click
Oct25 231212 2159.6 2159.6 2159.6 2159.6 -1.9 4 2 +2 Hover/Click
Total Volume and Open Interest 179,192 473,469 -6,890  
Silver(CMX) Weekly Monthly
Dec23 231212 2278.5 2283.0 2272.8 2272.8 -4.5 54 1,085 -2 Hover/Click
Mar24 231212 2312.5 2345.0 2297.5 2301.6 -4.2 56,898 112,150 -3,384 Hover/Click
May24 231212 2335.5 2366.5 2321.0 2324.6 -4.3 1,986 11,779 +550 Hover/Click
Jul24 231212 2372.5 2389.0 2344.0 2347.2 -4.7 342 3,893 +31 Hover/Click
Sep24 231212 2395.0 2404.5 2370.0 2370.2 -4.9 163 1,515 +47 Hover/Click
Dec24 231212 2420.0 2430.0 2399.5 2401.2 -5.6 58 1,570 +2 Hover/Click
Mar25 231212 2431.4 2431.4 2431.4 2431.4 -5.6 0 35 +0 Hover/Click
Total Volume and Open Interest 60,833 134,239 -2,560  
Platinum(NYMEX) Weekly Monthly
Jan24 231212 915.8 935.6 912.5 931.0 +15.3 20,164 48,909 -3,220 Hover/Click
Apr24 231212 923.7 941.8 919.7 937.6 +14.4 4,789 25,784 +2,538 Hover/Click
Jul24 231212 935.7 948.7 928.1 945.0 +14.1 664 1,611 +193 Hover/Click
Oct24 231212 939.4 955.2 935.1 951.5 +12.7 425 1,644 +47 Hover/Click
Total Volume and Open Interest 26,059 77,976 -442  
Palladium(NYMEX) Weekly Monthly
Dec23 231212 972.50 972.50 972.50 972.50 +17.50 2 109 +0 Hover/Click
Mar24 231212 964.00 994.50 962.50 982.30 +17.50 2,494 20,986 +90 Hover/Click
Jun24 231212 988.00 999.50 978.00 989.30 +17.70 14 197 +11 Hover/Click
Total Volume and Open Interest 2,513 21,328 +103  
Copper(CMX) Weekly Monthly
Dec23 231212 378.05 379.70 377.15 378.60 +0.60 723 2,480 -289 Hover/Click
Mar24 231212 378.50 381.25 376.65 378.75 +0.70 66,614 113,891 -640 Hover/Click
May24 231212 380.20 383.00 378.60 380.30 +0.35 6,523 27,423 -670 Hover/Click
Jul24 231212 383.10 384.60 380.55 381.90 +0.05 4,444 14,126 -512 Hover/Click
Sep24 231212 385.30 386.10 382.45 383.45 -0.25 1,144 5,844 +322 Hover/Click
Total Volume and Open Interest 80,915 174,255 -1,679  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231212 36433 36660 36390 36598 +160 72,791 55,827 -20,556 Hover/Click
Mar24 231212 36811 37030 36758 36967 +161 116,298 42,230 +21,109 Hover/Click
Jun24 231212 37129 37289 37115 37274 +155 8 117 +5 Hover/Click
Sep24 231212 37232 37232 37232 37232 +161 0 2 +0 Hover/Click
Total Volume and Open Interest 189,097 98,176 +558  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231212 4625.00 4649.75 4610.50 4645.75 +19.75 1,663,229 1,119,150 -566,919 Hover/Click
Mar24 231212 4677.75 4701.75 4662.25 4697.25 +18.75 2,169,300 1,511,607 +761,025 Hover/Click
Jun24 231212 4731.75 4752.75 4715.25 4749.00 +18.75 522 4,755 +81 Hover/Click
Sep24 231212 4772.00 4794.50 4762.25 4794.50 +19.50 226 1,735 +222 Hover/Click
Total Volume and Open Interest 3,833,279 2,639,854 +194,409  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231212 16240.00 16389.50 16185.25 16362.75 +125.75 394,184 144,141 -80,613 Hover/Click
Mar24 231212 16453.00 16600.00 16396.50 16575.50 +125.50 541,149 158,122 +95,741 Hover/Click
Jun24 231212 16680.00 16809.50 16612.75 16789.00 +128.00 59 204 +7 Hover/Click
Total Volume and Open Interest 935,392 302,593 +15,135  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231212 2651.20 2663.00 2630.00 2642.30 -5.20 27,315 9,447 -16,444 Hover/Click
Mar24 231212 2675.00 2691.30 2656.80 2668.30 -6.20 31,859 33,797 +18,109 Hover/Click
Jun24 231212 2682.60 2682.60 2682.60 2682.60 -5.60       Hover/Click
Total Volume and Open Interest 59,174 43,244 +1,665  
Volatility Index(CBOE)
Dec23 231212 12.90 13.00 12.25 12.40 -0.55 64,650 138,766 -5,959  
Jan24 231212 14.73 14.80 14.30 14.40 -0.39 49,442 161,018 +8,750  
Feb24 231212 15.65 15.65 15.25 15.33 -0.34 15,597 54,230 +989  
Mar24 231212 16.41 16.45 16.05 16.24 -0.22 6,409 24,909 +382  
Total Volume and Open Interest 143,482 420,189 +5,269  
S & P 600(CME)
Dec23 231212 1225.00 1225.00 1217.10 1225.00 -2.50 0 717 +0  
Mar24 231212 1222.00 1241.30 1217.70 1238.20 -2.50        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231212 1886.80 1904.20 1867.30 1884.00 -2.10 319,194 244,406 -179,282 Hover/Click
Mar24 231212 1907.00 1924.80 1887.20 1904.20 -2.40 369,150 333,265 +202,550 Hover/Click
Jun24 231212 1939.00 1939.00 1915.20 1921.20 -2.60 0 25 +0 Hover/Click
Total Volume and Open Interest 688,344 577,696 +23,268  
Nikkei 225(CME)
Mar24 231212 33085 33195 32770 32930 -185 6,325 14,651 -266  
Jun24 231212 32960 32960 32805 32960 -190 1 1 +1  
Total Volume and Open Interest 6,326 14,652 -265  
Nikkei 225(SGX) Weekly Monthly
Dec23 231207 33405 33465 32795 32905 -510 61,439 104,578 -2,643  
Mar24 231212 32715 33130 32690 32700 -45 47,087 82,341 -104  
Jun24 231212 32625 32670 32465 32465 -45 4 2,943 +4  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231207 33400 33465 32790 33010 -440 658,579 272,291 -48,093  
Mar24 231212 32710 33135 32695 32710 -10 882,787 250,366 -4,927  
Jun24 231212 32455 32875 32440 32470 -40 9,226 3,562 -309  
Total Volume and Open Interest 950,454 306,791 -5,990  
Nikkei 225(JPX)
Dec23 231207 33400 33470 32790 33010 -440 73,632 94,775 -47,783  
Mar24 231212 32710 33130 32690 32710 -10 67,114 180,555 +4,731  
Jun24 231212 32490 32870 32470 32470 -40 181 15,538 +11  
Total Volume and Open Interest 67,341 243,907 +5,193  
Nikkei 225(CME) Yen
Dec23 231207 33170 33190 32175 32445 -715 25,079 27,629 -6,771  
Mar24 231212 33015 33130 32690 32865 -180 25,289 39,381 -243  
Jun24 231212 32630 32855 32460 32630 -170 1 0 +0  
Total Volume and Open Interest 25,290 39,384 -243  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231212 32865 32865 32865 32865 -180 0 1 +0  
Jun24 231212 32630 32630 32630 32630 -170        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231212 7571.0 7588.0 7547.0 7548.5 -8.5 115,275 193,671 +3,922  
Jan24 231212 7592.5 7610.5 7569.5 7571.5 -8.5 67,601 63,309 +37,469  
Feb24 231212 7590.0 7595.0 7590.0 7595.0 -9.0 0 5 +0  
Mar24 231212 7650.0 7653.0 7617.5 7617.5 -8.0 16 48 +30  
Jun24 231212 7514.0 7514.0 7514.0 7514.0 -8.5        
Sep24 231212 7570.0 7570.0 7570.0 7570.0 -9.0        
Total Volume and Open Interest 182,892 257,034 +41,421  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231212 16211 16457 16187 16394 +183 127,567 129,955 +3,147  
Jan24 231212 16304 16542 16300 16490 +194 1,734 7,372 +586  
Feb24 231212 16413 16531 16413 16531 +167 0 14 +0  
Total Volume and Open Interest 129,730 143,069 +3,677  
DAX(EUREX) Weekly Monthly
Dec23 231212 16839.0 16867.0 16765.0 16810.0 -21.0 71,386 76,566 +3,657  
Mar24 231212 17024.0 17055.0 16951.0 17000.0 -18.0 26,883 25,429 +14,533  
Jun24 231212 17240.0 17240.0 17240.0 17240.0 -18.0 0 16 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231212 16840.0 16866.0 16765.0 16810.0 -21.0 31,836 14,755 +145  
Mar24 231212 17030.0 17052.0 16953.0 17000.0 -18.0 2,087 2,152 +1,026  
Jun24 231212 17240.0 17240.0 17240.0 17240.0 -18.0 0 24 +0  
Total Volume and Open Interest 33,923 16,931 +1,171  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231212 4547 4565 4536 4540 -8 1,934,525 3,004,115 -182,332  
Mar24 231212 4589 4601 4573 4577 -8 1,364,850 1,312,934 +688,143  
Jun24 231212 4535 4535 4521 4521 -8 1 15,536 +0  
Total Volume and Open Interest 3,299,377 4,335,840 +505,811  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231212 11142 11175 11123 11145 +8 82,855 165,896 +3,075  
Mar24 231212 11110 11126 11077 11097 +7 58,828 70,218 +43,350  
Jun24 231212 10962 10986 10962 10974 +7 30 593 +30  
Total Volume and Open Interest 141,713 236,870 +46,455  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231212 7566.00 7615.00 7546.50 7556.00 -2.50 355,762 307,927 -126,392  
Mar24 231212 7589.50 7640.50 7572.50 7581.50 -2.50 265,448 257,613 +157,602  
Jun24 231212 7596.50 7596.50 7596.50 7596.50 -2.50 0 949 +0  
Total Volume and Open Interest 621,210 566,490 +31,210  
SPI 200(SFE) Weekly Monthly
Dec23 231212 7216.0 7255.0 7200.0 7248.0 +34.0 38,750 232,585 +1,190  
Mar24 231212 7190.0 7228.0 7178.0 7223.0 +34.0 523 1,095 +381  
Jun24 231212 7223.0 7223.0 7223.0 7223.0 +34.0 0 125 +0  
Total Volume and Open Interest 39,273 233,817 +1,571  
FTSE MIB(ISE)
Dec23 231212 30520.00 30590.00 30335.00 30377.00 -59.00 38,397 107,224 -671  
Mar24 231212 30740.00 30805.00 30550.00 30589.00 -59.00 28,571 39,797 +24,152  
Jun24 231212 30062.00 30062.00 30062.00 30062.00 -56.00 0 4 +0  
Total Volume and Open Interest 66,968 147,025 +23,481  
KOSPI 200(KFE)
Dec23 231212 340.05 341.00 339.25 340.50 +2.25 175,505 230,990 -46,188  
Mar24 231212 339.20 340.10 338.55 339.65 +2.15 9,100 95,308 +50,559  
Jun24 231212 339.45 340.65 335.40 340.00 +2.00 16 26,265 +1,602  
Total Volume and Open Interest 184,623 372,493 +5,973  
GSCI(CME) Weekly Monthly
Dec23 231212 520.70 530.65 519.10 520.95 -8.80 358 241 -212  
Jan24 231212 523.00 531.05 520.20 522.05 -8.20 346 445 +290  
Feb24 231212 519.55 519.55 519.55 519.55 -13.20        
Total Volume and Open Interest 704 686 +78  
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