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 Wed December 13, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231213 1323.00 1323.50 1302.50 1307.50 -16.25 151,132 180,487 -13,644 Hover/Click
Mar24 231213 1341.75 1342.25 1321.75 1326.25 -16.50 119,638 229,254 +11,464 Hover/Click
May24 231213 1355.00 1355.25 1335.75 1340.25 -15.75 28,524 127,793 -154 Hover/Click
Jul24 231213 1359.50 1360.50 1342.25 1346.75 -15.25 20,207 89,402 +601 Hover/Click
Aug24 231213 1335.00 1337.00 1322.75 1327.25 -12.50 2,314 8,629 -132 Hover/Click
Sep24 231213 1293.75 1295.00 1283.50 1288.00 -10.00 1,515 5,741 -37 Hover/Click
Nov24 231213 1278.25 1279.75 1268.25 1274.25 -7.25 9,105 67,653 +1,399 Hover/Click
Jan25 231213 1284.50 1285.75 1276.00 1282.00 -7.00 203 3,312 +48 Hover/Click
Mar25 231213 1274.25 1279.00 1272.75 1278.75 -6.00 66 3,053 +25 Hover/Click
May25 231213 1279.75 1280.25 1273.25 1279.75 -5.00 10 2,213 +0 Hover/Click
Jul25 231213 1277.75 1283.75 1277.75 1283.75 -4.75 11 324 -1 Hover/Click
Aug25 231213 1274.75 1274.75 1274.75 1274.75 -4.75 0 1 +0 Hover/Click
Sep25 231213 1251.25 1251.25 1251.25 1251.25 -4.75 0 5 +0 Hover/Click
Nov25 231213 1241.00 1242.00 1235.00 1240.25 -6.75 22 755 +1 Hover/Click
Total Volume and Open Interest 332,747 718,648 -430  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231213 425.10 429.80 420.90 421.10 -8.10 147 128 -146 Hover/Click
Jan24 231213 410.50 411.70 397.90 402.20 -8.10 68,246 116,936 -13,138 Hover/Click
Mar24 231213 401.90 402.90 390.20 393.60 -8.00 51,609 160,729 +5,730 Hover/Click
May24 231213 399.20 400.40 389.60 392.60 -6.60 21,833 97,401 +209 Hover/Click
Jul24 231213 399.30 399.50 391.00 393.80 -5.70 12,708 56,322 -33 Hover/Click
Aug24 231213 395.70 395.70 388.20 390.80 -4.90 2,349 9,112 +208 Hover/Click
Sep24 231213 389.00 389.30 383.30 386.60 -4.30 987 4,874 +123 Hover/Click
Oct24 231213 381.50 384.50 378.00 381.50 -3.70 593 6,711 +188 Hover/Click
Dec24 231213 385.70 386.20 379.10 383.10 -3.40 2,298 26,443 +619 Hover/Click
Jan25 231213 378.50 385.00 378.40 382.20 -3.30 134 2,144 +10 Hover/Click
Total Volume and Open Interest 161,149 482,326 -6,204  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231213 50.35 50.35 49.79 49.82 -0.57 37 804 -34 Hover/Click
Jan24 231213 50.42 50.72 49.71 49.83 -0.59 60,035 86,610 -11,238 Hover/Click
Mar24 231213 50.40 50.68 49.74 49.85 -0.56 41,560 146,958 +6,029 Hover/Click
May24 231213 50.47 50.74 49.88 50.01 -0.47 12,444 72,742 +698 Hover/Click
Jul24 231213 50.43 50.70 49.89 50.03 -0.42 12,938 77,142 +1,764 Hover/Click
Aug24 231213 50.11 50.36 49.62 49.73 -0.38 1,508 17,845 +181 Hover/Click
Sep24 231213 49.76 49.99 49.31 49.40 -0.36 871 13,557 +109 Hover/Click
Oct24 231213 49.30 49.50 48.89 48.96 -0.33 461 8,493 +41 Hover/Click
Dec24 231213 49.12 49.30 48.70 48.79 -0.33 2,888 36,815 +661 Hover/Click
Jan25 231213 48.91 49.18 48.63 48.71 -0.31 41 2,062 +9 Hover/Click
Total Volume and Open Interest 132,807 467,454 -1,764  
Canola(WCE) Weekly Monthly
Jan24 231213 662.0 665.2 658.0 660.3 -3.0 22,792 60,523 -16,671 Hover/Click
Mar24 231213 670.0 672.7 665.0 668.3 -2.5 21,956 116,099 +3,293 Hover/Click
May24 231213 678.7 679.6 671.3 675.1 -2.4 2,887 45,770 +584 Hover/Click
Jul24 231213 683.3 685.2 676.9 680.7 -2.3 628 19,714 +85 Hover/Click
Nov24 231213 681.4 683.5 676.3 679.3 -2.2 161 14,187 -17 Hover/Click
Jan25 231213 681.2 681.2 681.2 681.2 -2.2 1 164 -1 Hover/Click
Total Volume and Open Interest 48,425 256,476 -12,727  
Corn(CBOT) Weekly Monthly
Dec23 231213 462.50 462.50 455.00 456.75 -5.75 265 290 -301 Hover/Click
Mar24 231213 484.00 485.00 477.50 479.50 -5.75 100,301 643,832 -1,545 Hover/Click
May24 231213 496.25 496.75 490.25 492.50 -4.75 28,940 162,051 +2,735 Hover/Click
Jul24 231213 505.00 505.75 500.00 501.75 -4.25 27,545 185,758 -2,626 Hover/Click
Sep24 231213 505.00 506.00 500.75 501.75 -4.25 7,210 80,152 +1,310 Hover/Click
Dec24 231213 510.75 511.25 506.75 507.75 -3.75 12,687 158,977 +395 Hover/Click
Mar25 231213 521.00 521.50 516.75 517.75 -4.00 226 7,774 +87 Hover/Click
May25 231213 523.25 524.50 522.25 523.00 -3.50 28 1,929 +7 Hover/Click
Jul25 231213 525.50 526.25 522.50 523.50 -3.50 133 3,911 +59 Hover/Click
Sep25 231213 509.50 509.50 508.50 508.75 -2.75 1 101 -1 Hover/Click
Total Volume and Open Interest 177,518 1,251,100 +211  
Wheat(CBOT) Weekly Monthly
Dec23 231213 585.25 585.25 585.25 585.25 -21.75 145 147 -94 Hover/Click
Mar24 231213 624.25 626.50 602.50 605.25 -20.25 55,336 193,330 -5,426 Hover/Click
May24 231213 634.50 636.50 613.75 616.50 -19.00 15,082 56,580 +785 Hover/Click
Jul24 231213 642.00 642.75 621.25 623.75 -18.25 10,259 64,507 -67 Hover/Click
Sep24 231213 650.50 652.50 632.25 634.75 -17.00 3,693 15,530 +541 Hover/Click
Dec24 231213 662.25 664.75 645.25 647.50 -16.50 1,592 15,063 +88 Hover/Click
Total Volume and Open Interest 86,181 347,460 -4,157  
Wheat(KCBT) Weekly Monthly
Dec23 231213 638.75 638.75 626.75 626.75 -24.75 3 6 -3 Hover/Click
Mar24 231213 655.00 659.50 628.25 632.00 -24.75 32,349 118,869 +266 Hover/Click
May24 231213 658.75 662.75 633.25 637.00 -23.25 10,411 36,516 +393 Hover/Click
Jul24 231213 661.00 665.00 637.25 641.00 -21.50 6,913 28,838 +392 Hover/Click
Sep24 231213 670.75 673.25 647.50 650.75 -20.25 2,155 7,723 +3 Hover/Click
Dec24 231213 684.25 684.50 660.25 663.50 -19.00 971 7,811 +0 Hover/Click
Mar25 231213 679.25 689.25 667.25 670.25 -18.00 23 568 +7 Hover/Click
Total Volume and Open Interest 52,825 200,429 +1,058  
Wheat(MGE) Weekly Monthly
Dec23 231213 700.25 700.25 700.25 700.25 unch 1 0 -1 Hover/Click
Mar24 231213 727.25 731.50 708.75 713.50 -16.00 5,537 41,723 -627 Hover/Click
May24 231213 736.00 737.00 718.00 722.75 -15.50 694 9,586 +49 Hover/Click
Jul24 231213 739.25 740.00 726.75 730.50 -15.50 242 4,312 +73 Hover/Click
Sep24 231213 747.25 747.50 735.25 738.25 -15.25 71 3,584 +9 Hover/Click
Dec24 231213 755.00 755.00 747.00 749.75 -15.00 25 950 +1 Hover/Click
Total Volume and Open Interest 6,570 60,197 -496  
Oats(CBOT) Weekly Monthly
Dec23 231213 364.75 364.75 364.75 364.75 +10.50       Hover/Click
Mar24 231213 344.25 356.25 338.00 354.25 +10.50 409 2,950 +20 Hover/Click
May24 231213 347.25 359.50 343.75 359.50 +11.00 41 340 +27 Hover/Click
Jul24 231213 360.75 360.75 360.75 360.75 +11.00 0 72 +0 Hover/Click
Total Volume and Open Interest 450 3,413 +47  
Rough Rice(CBOT) Weekly Monthly
Jan24 231213 16.88 17.08 16.83 16.94 +0.05 926 8,175 -525 Hover/Click
Mar24 231213 17.12 17.35 17.09 17.21 +0.07 559 3,023 +462 Hover/Click
May24 231213 17.33 17.33 17.33 17.33 +0.07 19 36 +10 Hover/Click
Jul24 231213 17.31 17.31 17.31 17.31 +0.06 6 22 +4 Hover/Click
Total Volume and Open Interest 1,510 12,012 -49  
Live Cattle(CME) Weekly Monthly
Dec23 231213 167.550 168.435 166.800 166.950 -0.750 2,425 7,852 -880 Hover/Click
Feb24 231213 168.350 169.000 167.185 167.235 -1.365 24,386 104,329 -2,420 Hover/Click
Apr24 231213 172.100 172.630 170.880 170.950 -1.450 11,762 65,390 +1,842 Hover/Click
Jun24 231213 169.380 169.985 168.235 168.285 -1.200 8,496 44,098 +101 Hover/Click
Aug24 231213 169.630 170.380 168.630 168.850 -0.780 4,723 19,764 +280 Hover/Click
Oct24 231213 173.650 174.800 173.150 173.535 -0.565 2,416 10,552 +437 Hover/Click
Total Volume and Open Interest 55,610 265,033 -856  
Feeder Cattle(CME) Weekly Monthly
Jan24 231213 218.500 219.950 216.935 217.380 -1.870 9,896 14,965 -2,124 Hover/Click
Mar24 231213 219.200 220.380 217.300 217.850 -1.750 8,631 17,342 +2,014 Hover/Click
Apr24 231213 223.000 224.435 221.500 221.830 -1.520 2,435 6,419 -72 Hover/Click
May24 231213 226.250 228.250 225.400 225.735 -1.300 2,031 5,222 +198 Hover/Click
Aug24 231213 238.600 240.500 237.750 238.000 -1.285 834 4,152 +126 Hover/Click
Sep24 231213 241.100 242.700 240.350 240.500 -1.150 196 1,110 +6 Hover/Click
Oct24 231213 243.950 244.535 242.130 242.235 -1.315 140 1,022 -12 Hover/Click
Total Volume and Open Interest 24,210 50,723 +150  
Lean Hogs(CME) Weekly Monthly
Dec23 231213 67.500 68.000 67.250 67.930 +0.100 4,543 15,297 -1,841 Hover/Click
Feb24 231213 67.500 67.930 66.220 66.720 -1.530 18,327 84,779 +394 Hover/Click
Apr24 231213 74.930 75.280 73.900 74.380 -1.100 9,070 43,754 +876 Hover/Click
May24 231213 81.950 82.350 81.400 81.930 -0.820 12 1,281 -1  
Jun24 231213 90.550 90.550 89.380 89.800 -0.850 4,384 19,180 -31 Hover/Click
Jul24 231213 93.000 93.030 91.950 92.100 -0.950 3,651 7,138 -1,112 Hover/Click
Aug24 231213 94.050 94.080 92.950 93.080 -0.970 2,994 11,033 +573 Hover/Click
Oct24 231213 82.130 82.130 81.130 81.330 -0.800 410 5,051 +27 Hover/Click
Total Volume and Open Interest 43,516 190,071 -1,097  
Class III Milk(CME) Weekly Monthly
Dec23 231213 16.18 16.22 16.17 16.21 +0.03 180 4,595 -9 Hover/Click
Jan24 231213 16.32 16.45 16.25 16.34 +0.05 695 6,605 -50 Hover/Click
Feb24 231213 16.52 16.62 16.50 16.51 -0.02 364 3,555 +110 Hover/Click
Mar24 231213 17.24 17.28 17.22 17.23 -0.03 113 1,986 +9 Hover/Click
Apr24 231213 17.80 17.80 17.72 17.72 -0.05 66 1,241 +40 Hover/Click
May24 231213 18.05 18.07 18.00 18.05 unch 20 1,114 +13 Hover/Click
Jun24 231213 18.28 18.30 18.23 18.25 -0.03 19 1,113 +8 Hover/Click
Jul24 231213 18.42 18.45 18.36 18.45 unch 11 782 +0 Hover/Click
Aug24 231213 18.50 18.55 18.50 18.50 -0.05 13 736 +8 Hover/Click
Sep24 231213 18.50 18.58 18.50 18.58 -0.10 3 732 +0 Hover/Click
Oct24 231213 18.51 18.54 18.51 18.54 -0.16 3 552 +0 Hover/Click
Nov24 231213 18.42 18.46 18.42 18.46 -0.19 3 474 +3 Hover/Click
Dec24 231213 18.28 18.35 18.28 18.35 -0.12 2 478 +0 Hover/Click
Total Volume and Open Interest 1,492 24,019 +132  
Cocoa(ICE) Weekly Monthly
Dec23 231213 4395 4395 4395 4395 +20 6 10 -62 Hover/Click
Mar24 231213 4245 4265 4214 4255 +20 20,085 138,522 +786 Hover/Click
May24 231213 4176 4194 4156 4188 +16 9,123 61,649 +1,165 Hover/Click
Jul24 231213 4107 4123 4087 4114 +11 5,331 43,582 -670 Hover/Click
Sep24 231213 4042 4043 4008 4030 +3 2,526 21,681 +15 Hover/Click
Dec24 231213 3922 3922 3891 3904 -5 1,016 19,808 +330 Hover/Click
Mar25 231213 3793 3814 3783 3805 +7 241 5,958 -72 Hover/Click
Total Volume and Open Interest 38,346 292,284 +1,496  
Coffee "C"(ICE) Weekly Monthly
Dec23 231213 197.25 197.45 194.65 194.65 +3.50 32 94 -30 Hover/Click
Mar24 231213 185.70 191.95 184.75 188.65 +3.40 18,319 110,425 -299 Hover/Click
May24 231213 182.60 188.20 181.80 185.30 +2.80 10,709 53,647 +469 Hover/Click
Jul24 231213 183.05 188.00 181.90 185.25 +2.50 4,207 20,489 +603 Hover/Click
Sep24 231213 184.20 188.75 182.75 186.05 +2.35 1,833 7,907 +31 Hover/Click
Dec24 231213 185.25 189.75 184.40 187.25 +2.15 938 12,430 -27 Hover/Click
Total Volume and Open Interest 36,370 210,390 +855  
Orange Juice(ICE) Weekly Monthly
Jan24 231213 369.40 371.40 361.10 362.65 -8.40 984 5,196 -292 Hover/Click
Mar24 231213 360.00 362.15 355.10 357.60 -4.50 569 3,467 +321 Hover/Click
May24 231213 354.10 355.00 351.00 352.65 -3.70 61 568 +2 Hover/Click
Jul24 231213 347.25 347.25 346.80 346.80 -2.70 15 143 +4 Hover/Click
Sep24 231213 339.30 339.30 339.30 339.30 -2.05 0 6 +0 Hover/Click
Nov24 231213 328.90 328.90 328.90 328.90 -1.20 0 1 +0 Hover/Click
Total Volume and Open Interest 1,632 9,394 +36  
Sugar #11(ICE) Weekly Monthly
Mar24 231213 22.56 23.12 21.82 21.97 -0.62 113,863 338,156 -2,584 Hover/Click
May24 231213 21.78 22.24 21.05 21.19 -0.55 39,612 147,052 -651 Hover/Click
Jul24 231213 21.24 21.70 20.63 20.76 -0.43 28,170 114,610 +1,792 Hover/Click
Oct24 231213 21.03 21.46 20.51 20.62 -0.34 16,753 82,479 -2,161 Hover/Click
Mar25 231213 21.03 21.45 20.59 20.69 -0.30 4,709 39,517 +80 Hover/Click
May25 231213 20.23 20.53 19.76 19.85 -0.28 2,061 19,156 -50 Hover/Click
Jul25 231213 19.56 19.92 19.25 19.33 -0.27 1,270 14,565 +226 Hover/Click
Oct25 231213 19.63 19.86 19.28 19.36 -0.26 571 13,094 +65 Hover/Click
Total Volume and Open Interest 207,941 781,527 -2,913  
London Cocoa(LCE) Weekly Monthly
Dec23 231212 3492 3492 3492 3492 +10 5,856 3,205 -5,268 Hover/Click
Mar24 231213 3559 3571 3537 3564 +17 6,895 153,475 -887 Hover/Click
May24 231213 3428 3441 3410 3431 +12 4,171 53,311 +801 Hover/Click
Jul24 231213 3296 3303 3275 3291 +7 2,334 53,979 +251 Hover/Click
Sep24 231213 3203 3203 3179 3191 +4 1,096 32,848 -254 Hover/Click
Dec24 231213 3064 3064 3042 3048 -6 986 35,592 +179 Hover/Click
Mar25 231213 2973 2987 2969 2971 -2 402 32,797 +95 Hover/Click
Total Volume and Open Interest 15,930 365,482 -3,017  
London Sugar(LCE) Weekly Monthly
Mar24 231213 641.70 655.30 625.10 627.60 -12.10 8,858 33,761 -920 Hover/Click
May24 231213 625.00 636.30 608.20 611.30 -9.90 4,584 19,063 -385 Hover/Click
Aug24 231213 608.20 618.40 593.90 597.00 -8.00 2,310 9,083 -314 Hover/Click
Oct24 231213 592.50 602.50 580.10 583.00 -7.10 963 4,600 -67 Hover/Click
Dec24 231213 585.10 593.10 574.50 576.30 -6.70 199 3,371 -7 Hover/Click
Total Volume and Open Interest 17,130 73,288 -1,579  
Cotton(ICE) Weekly Monthly
Mar24 231213 81.05 81.71 80.78 81.18 +0.13 15,833 100,273 -828 Hover/Click
May24 231213 81.75 82.36 81.54 81.78 -0.02 6,466 39,997 -251 Hover/Click
Jul24 231213 82.48 82.64 81.96 82.16 -0.04 3,824 29,989 +545 Hover/Click
Oct24 231213 78.37 78.37 78.37 78.37 -0.06 0 28 +0 Hover/Click
Dec24 231213 78.28 78.66 78.07 78.28 +0.03 2,057 23,784 +664 Hover/Click
Mar25 231213 78.58 78.68 78.58 78.68 +0.09 7 2,658 +1 Hover/Click
Total Volume and Open Interest 28,196 196,830 +139  
Crude Oil(NYM) Weekly Monthly
Jan24 231213 68.73 69.89 67.71 69.47 +0.86 324,530 175,323 -34,954 Hover/Click
Feb24 231213 68.98 70.15 67.98 69.72 +0.87 189,445 264,821 +27,229 Hover/Click
Mar24 231213 69.23 70.41 68.28 69.98 +0.89 109,414 156,642 +6,193 Hover/Click
Apr24 231213 69.42 70.65 68.57 70.23 +0.92 46,064 82,244 +3,181 Hover/Click
May24 231213 69.15 70.80 68.85 70.48 +0.97 34,060 62,886 +3,545 Hover/Click
Jun24 231213 69.77 71.00 69.06 70.65 +0.99 65,096 147,637 -1,336 Hover/Click
Jul24 231213 69.50 71.00 69.25 70.72 +1.01 20,300 59,048 +1,079 Hover/Click
Aug24 231213 69.63 70.95 69.19 70.68 +1.02 6,043 43,738 +648 Hover/Click
Sep24 231213 69.60 70.78 69.11 70.54 +1.04 16,290 69,812 -581 Hover/Click
Oct24 231213 69.43 70.56 68.92 70.35 +1.05 4,513 39,229 -155 Hover/Click
Nov24 231213 68.81 70.34 68.71 70.16 +1.05 2,715 38,243 +372 Hover/Click
Dec24 231213 69.06 70.23 68.48 69.95 +1.03 39,460 162,101 -374 Hover/Click
Jan25 231213 69.34 70.10 69.27 69.70 +1.01 2,116 32,705 +269 Hover/Click
Feb25 231213 69.50 69.50 69.40 69.44 +1.00 2,034 16,346 +540 Hover/Click
Mar25 231213 68.21 69.36 68.09 69.19 +0.99 1,186 18,484 -281 Hover/Click
Apr25 231213 68.96 68.96 68.96 68.96 +0.99 159 9,520 +17 Hover/Click
Total Volume and Open Interest 883,323 1,650,245 +7,401  
e-miNY Crude Oil(NYM)
Jan24 231213 68.825 69.900 67.700 69.475 +0.875 9,312 2,639 -138  
Feb24 231213 69.050 70.125 67.975 69.725 +0.875 2,094 1,938 +122  
Mar24 231213 69.325 70.350 68.300 69.975 +0.875 146 394 +33  
Apr24 231213 69.350 70.575 68.600 70.250 +0.950 12 83 +4  
May24 231213 70.500 70.800 68.875 70.500 +1.000 13 28 +3  
Jun24 231213 69.475 70.950 69.075 70.650 +1.000 13 82 +6  
Jul24 231213 69.750 70.975 69.200 70.725 +1.025 11 44 +2  
Aug24 231213 70.800 70.850 70.675 70.675 +1.025 1 11 +0  
Sep24 231213 69.500 70.550 69.500 70.550 +1.050 0 11 +0  
Oct24 231213 70.350 70.350 70.350 70.350 +1.050 0 1 +0  
Total Volume and Open Interest 11,670 5,602 +90  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231213 251.86 256.65 248.38 254.81 +4.07 54,717 63,063 -6,295 Hover/Click
Feb24 231213 248.95 254.01 245.90 252.26 +4.23 42,359 52,389 +2,944 Hover/Click
Mar24 231213 245.16 250.25 242.45 248.56 +4.01 22,618 41,646 +2,412 Hover/Click
Apr24 231213 240.25 246.05 238.74 244.59 +3.79 10,957 37,305 +448 Hover/Click
May24 231213 237.00 243.21 236.36 241.86 +3.49 7,580 17,621 -32 Hover/Click
Jun24 231213 238.00 241.58 235.07 240.25 +3.17 7,635 30,705 -239 Hover/Click
Jul24 231213 236.31 241.37 235.25 240.15 +3.06 2,596 10,567 +261 Hover/Click
Aug24 231213 236.35 240.96 235.88 240.33 +3.03 2,234 8,036 +455 Hover/Click
Sep24 231213 237.93 241.47 236.42 240.83 +3.03 1,138 8,379 -51 Hover/Click
Oct24 231213 238.50 241.72 237.00 241.36 +3.00 795 4,579 -40 Hover/Click
Nov24 231213 238.00 242.30 237.48 241.46 +3.00 844 3,796 +146 Hover/Click
Dec24 231213 237.50 242.12 236.34 241.09 +3.07 2,335 15,285 +67 Hover/Click
Jan25 231213 236.40 241.70 235.99 240.71 +3.06 555 2,489 +137 Hover/Click
Feb25 231213 240.01 240.71 238.50 240.16 +3.03 114 630 +5 Hover/Click
Total Volume and Open Interest 157,183 302,940 +449  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231213 198.71 204.10 196.72 202.49 +4.52 57,748 72,763 -8,088 Hover/Click
Feb24 231213 200.15 205.42 197.94 203.90 +4.58 50,399 73,961 +8,055 Hover/Click
Mar24 231213 201.78 207.29 199.83 205.86 +4.59 24,606 48,473 +1,764 Hover/Click
Apr24 231213 220.31 226.54 219.50 225.31 +4.20 15,585 30,226 -489 Hover/Click
May24 231213 221.96 227.51 220.46 226.17 +4.24 8,924 19,488 +302 Hover/Click
Jun24 231213 222.00 226.68 219.81 225.35 +4.10 12,413 30,538 -731 Hover/Click
Jul24 231213 219.95 224.03 218.88 223.40 +4.00 3,172 14,252 +76 Hover/Click
Aug24 231213 216.12 221.34 215.45 220.64 +3.75 2,521 7,776 +440 Hover/Click
Sep24 231213 213.86 217.38 212.68 216.71 +3.43 3,041 11,279 +226 Hover/Click
Oct24 231213 197.95 201.72 197.68 201.06 +3.11 715 5,389 -25 Hover/Click
Total Volume and Open Interest 183,020 342,171 +1,905  
e-miNY RBOB Gasoline(NYM)
Jan24 231213 202.49 202.49 202.49 202.49 +4.52 0 2 +0  
Feb24 231213 203.90 203.90 203.90 203.90 +4.58        
Mar24 231213 205.86 205.86 205.86 205.86 +4.59        
Apr24 231213 225.31 225.31 225.31 225.31 +4.20        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231213 2.278 2.385 2.235 2.335 +0.024 223,455 184,988 -30,120 Hover/Click
Feb24 231213 2.225 2.342 2.187 2.292 +0.052 113,432 206,868 +21,759 Hover/Click
Mar24 231213 2.129 2.257 2.098 2.201 +0.063 127,393 252,068 +19,396 Hover/Click
Apr24 231213 2.143 2.270 2.102 2.215 +0.080 53,599 115,293 +5,449 Hover/Click
May24 231213 2.214 2.350 2.182 2.299 +0.085 27,508 89,285 +2,261 Hover/Click
Jun24 231213 2.367 2.501 2.334 2.453 +0.092 15,542 37,257 +1,500 Hover/Click
Jul24 231213 2.497 2.645 2.477 2.595 +0.097 18,360 55,783 +2,003 Hover/Click
Aug24 231213 2.548 2.688 2.517 2.639 +0.097 13,117 19,380 -57 Hover/Click
Sep24 231213 2.513 2.657 2.488 2.608 +0.094 17,431 37,199 +806 Hover/Click
Oct24 231213 2.568 2.722 2.550 2.672 +0.092 33,806 67,475 +82 Hover/Click
Nov24 231213 2.883 3.055 2.883 3.009 +0.097 9,409 22,998 +2,340 Hover/Click
Dec24 231213 3.315 3.484 3.302 3.437 +0.104 9,731 37,406 +629 Hover/Click
Jan25 231213 3.570 3.738 3.559 3.692 +0.102 22,844 60,778 -1,204 Hover/Click
Feb25 231213 3.478 3.635 3.459 3.601 +0.109 5,143 17,303 +306 Hover/Click
Mar25 231213 3.211 3.360 3.197 3.324 +0.097 6,770 32,145 +2,606 Hover/Click
Apr25 231213 2.932 3.074 2.929 3.037 +0.087 8,248 39,940 +484 Hover/Click
Total Volume and Open Interest 721,745 1,412,602 +25,880  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231213 73.26 74.70 72.29 74.26 +1.02 310,086 367,577 -9,718 Hover/Click
Mar24 231213 73.53 74.92 72.67 74.51 +0.99 281,586 406,271 +29,137 Hover/Click
Apr24 231213 73.68 75.10 72.96 74.71 +1.01 138,593 194,669 +14,173 Hover/Click
May24 231213 73.77 75.24 73.22 74.87 +1.02 69,334 131,569 +3,869 Hover/Click
Jun24 231213 73.96 75.36 73.38 74.96 +1.02 123,221 179,246 -3,167 Hover/Click
Jul24 231213 73.97 75.35 73.47 75.00 +1.04 34,907 68,012 +4,459 Hover/Click
Aug24 231213 73.65 75.30 73.47 74.96 +1.05 17,082 62,376 +1,974 Hover/Click
Sep24 231213 73.55 75.18 73.37 74.85 +1.05 29,233 75,803 +716 Hover/Click
Oct24 231213 73.52 74.97 73.31 74.71 +1.05 10,441 49,952 +1,498 Hover/Click
Nov24 231213 73.22 74.83 73.16 74.54 +1.05 5,547 34,746 +834 Hover/Click
Dec24 231213 73.36 74.63 72.91 74.35 +1.04 62,587 190,325 +2,366 Hover/Click
Jan25 231213 73.11 74.41 72.75 74.14 +1.03 6,605 38,720 +1,220 Hover/Click
Feb25 231213 73.50 74.11 73.45 73.93 +1.02 3,448 35,934 +1,131 Hover/Click
Mar25 231213 73.91 73.91 73.74 73.74 +1.01 2,802 21,630 +39 Hover/Click
Total Volume and Open Interest 1,122,629 2,147,008 +52,307  
Gas Oil(ICE) Weekly Monthly
Jan24 231213 724.25 742.75 715.25 732.25 +8.50 119,615 141,025 -6,427 Hover/Click
Feb24 231213 720.50 737.25 712.25 727.75 +7.25 101,154 112,193 +14,153 Hover/Click
Mar24 231213 715.75 732.00 708.00 722.75 +6.75 54,063 81,120 +1,914 Hover/Click
Apr24 231213 710.25 725.75 702.75 717.25 +6.50 26,285 49,653 +2,279 Hover/Click
May24 231213 706.25 721.50 699.50 713.50 +6.00 17,104 37,649 +955 Hover/Click
Jun24 231213 702.00 719.50 697.75 711.50 +5.50 29,206 53,034 +1,090 Hover/Click
Jul24 231213 703.75 717.25 697.50 710.75 +5.50 5,014 20,481 -131 Hover/Click
Aug24 231213 702.25 717.25 697.00 710.00 +5.25 4,215 17,315 +637 Hover/Click
Sep24 231213 701.75 716.50 696.75 709.25 +5.00 8,027 29,825 +770 Hover/Click
Oct24 231213 702.75 717.00 698.00 709.75 +4.75 3,005 15,910 +963 Hover/Click
Total Volume and Open Interest 390,958 662,283 +18,172  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231213 68.57 69.89 67.72 69.47 +0.86 36,654 58,760 -4,450 Hover/Click
Feb24 231213 68.78 70.15 68.00 69.72 +0.87 55,576 73,384 -833 Hover/Click
Mar24 231213 68.73 70.33 68.34 69.98 +0.89 55,153 62,531 -626 Hover/Click
Apr24 231213 68.97 70.54 68.80 70.24 +0.93 32,791 32,436 +419 Hover/Click
May24 231213 69.11 70.65 69.10 70.49 +0.98 14,615 26,814 -654 Hover/Click
Jun24 231213 69.37 70.65 69.29 70.65 +0.99 17,509 77,867 +118 Hover/Click
Jul24 231213 70.25 70.72 70.25 70.72 +1.01 2,153 17,936 -314 Hover/Click
Aug24 231213 70.39 70.82 70.39 70.68 +1.02 592 14,964 +210 Hover/Click
Sep24 231213 70.54 70.54 70.54 70.54 +1.04 2,301 30,018 +80 Hover/Click
Oct24 231213 70.35 70.35 70.35 70.35 +1.05 303 9,422 +12 Hover/Click
Nov24 231213 70.16 70.16 70.16 70.16 +1.05 213 9,074 +4 Hover/Click
Dec24 231213 70.00 70.00 69.95 69.95 +1.03 7,268 80,186 +1,562 Hover/Click
Jan25 231213 69.70 69.70 69.70 69.70 +1.01 75 7,866 +10 Hover/Click
Feb25 231213 69.44 69.44 69.44 69.44 +1.00 49 3,574 +4 Hover/Click
Mar25 231213 69.19 69.19 69.19 69.19 +0.99 117 3,653 +42 Hover/Click
Apr25 231213 68.96 68.96 68.96 68.96 +0.99 23 3,083 -23 Hover/Click
Total Volume and Open Interest 226,754 600,293 -4,329  
US Dollar Index(ICE) Weekly Monthly
Dec23 231213 103.790 104.010 102.740 102.848 -0.992 12,438 32,538 -1,108 Hover/Click
Mar24 231213 103.430 103.640 102.365 102.478 -0.987 6,467 8,787 +1,435 Hover/Click
Jun24 231213 102.118 102.118 102.118 102.118 -0.988 0 14 +0 Hover/Click
Total Volume and Open Interest 18,905 41,345 +327  
Australian Dollar(CME) Weekly Monthly
Dec23 231213 65.60 66.75 65.43 66.67 +1.10 174,603 97,522 -59,680 Hover/Click
Mar24 231213 65.78 66.94 65.61 66.85 +1.10 112,339 110,367 +70,755 Hover/Click
Jun24 231213 65.82 67.04 65.80 66.99 +1.09 123 447 +36 Hover/Click
Total Volume and Open Interest 287,325 208,927 +11,144  
British Pound(CME) Weekly Monthly
Dec23 231213 125.66 126.35 125.01 126.27 +0.63 160,669 145,105 -27,030 Hover/Click
Mar24 231213 125.76 126.44 125.09 126.35 +0.62 87,849 89,181 +47,402 Hover/Click
Jun24 231213 125.50 126.40 125.25 126.39 +0.62 1,873 7,988 +87 Hover/Click
Total Volume and Open Interest 251,458 243,677 +20,319  
Canadian Dollar(CME) Weekly Monthly
Dec23 231213 73.58 74.11 73.50 74.07 +0.51 115,140 144,778 -28,019 Hover/Click
Mar24 231213 73.68 74.21 73.59 74.17 +0.51 61,055 66,012 +40,798 Hover/Click
Jun24 231213 73.98 74.27 73.70 74.27 +0.51 43 1,985 +42 Hover/Click
Sep24 231213 73.95 74.37 73.80 74.36 +0.50 1 303 +1 Hover/Click
Total Volume and Open Interest 176,288 213,873 +12,817  
Japanese Yen(CME) Weekly Monthly
Dec23 231213 68.83 70.17 68.55 69.92 +1.17 185,187 156,268 -30,452 Hover/Click
Mar24 231213 69.85 71.20 69.57 70.95 +1.18 76,010 97,927 +30,033 Hover/Click
Jun24 231213 70.83 72.00 70.55 71.93 +1.18 171 517 +105 Hover/Click
Total Volume and Open Interest 263,231 257,581 -380  
Swiss Franc(CME) Weekly Monthly
Dec23 231213 114.32 115.13 113.95 115.06 +0.80 37,213 42,959 -7,870 Hover/Click
Mar24 231213 115.43 116.24 115.07 116.18 +0.81 23,196 21,741 +13,341 Hover/Click
Jun24 231213 116.45 117.30 116.24 117.30 +0.80 2 154 +2 Hover/Click
Total Volume and Open Interest 60,413 65,186 +5,475  
EuroFX(CME) Weekly Monthly
Dec23 231213 107.97 108.99 107.75 108.90 +0.97 385,335 476,930 -121,215 Hover/Click
Mar24 231213 108.40 109.42 108.18 109.33 +0.97 235,525 303,706 +148,777 Hover/Click
Jun24 231213 108.90 109.78 108.65 109.78 +0.96 128 2,784 -20 Hover/Click
Total Volume and Open Interest 623,294 792,149 +28,025  
Mexican Peso(CME) Weekly Monthly
Dec23 231213 577.25 581.25 572.13 580.75 +3.50 113,805 159,672 -18,552 Hover/Click
Mar24 231213 569.13 573.13 564.00 572.50 +3.50 61,232 109,280 +30,672 Hover/Click
Total Volume and Open Interest 175,077 269,074 +12,139  
Brazilian Real(CME) Weekly Monthly
Jan24 231213 201.65 203.75 200.75 200.90 -0.35 10,864 65,619 -306  
Feb24 231213 200.30 202.80 200.00 200.15 -0.35 62 404 +32  
Mar24 231213 201.80 203.05 199.65 199.65 -0.20 37 2,623 +1 Hover/Click
Apr24 231213 199.00 199.00 199.00 199.00 -0.20        
Total Volume and Open Interest 10,963 68,646 -273  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231213 119~310 121~270 119~150 121~200 +2~040 980 294 -308 Hover/Click
Mar24 231213 119~150 121~290 119~130 121~210 +2~050 468,515 1,307,612 +7,708 Hover/Click
Jun24 231213 120~000 122~010 119~200 121~270 +2~040 6 258 -2 Hover/Click
Total Volume and Open Interest 469,501 1,308,164 +7,398  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231213 110~100 111~260 110~090 111~195 +1~115 2,156 2,496 -150 Hover/Click
Mar24 231213 110~185 112~035 110~160 111~285 +1~110 1,828,548 4,473,151 +36,475 Hover/Click
Jun24 231213 111~105 112~185 111~105 112~145 +1~110 6 69 +3 Hover/Click
Total Volume and Open Interest 1,830,710 4,475,716 +36,328  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231213 106~210 107~240 106~202 107~194 +0~310 568 717 -308 Hover/Click
Mar24 231213 107~034 108~084 107~016 108~020 +0~314 1,355,998 5,736,316 +14,902 Hover/Click
Jun24 231213 108~170 108~170 108~170 108~170 +0~314 0 1 +0 Hover/Click
Total Volume and Open Interest 1,356,566 5,737,034 +14,594  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231213 101~315 102~146 101~311 102~114 +0~150 49 368 -884 Hover/Click
Mar24 231213 102~046 102~244 102~044 102~207 +0~161 844,089 3,950,048 -38,305 Hover/Click
Jun24 231213 103~015 103~015 103~015 103~015 +0~161 0 1 +0 Hover/Click
Total Volume and Open Interest 844,138 3,950,417 -39,189  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231213 94.775 94.785 94.775 94.775 unch 45,635 258,063 -3,882  
Mar24 231213 94.870 94.920 94.870 94.915 +0.055 72,959 195,252 +1,119  
Jun24 231213 95.155 95.240 95.150 95.235 +0.095 69,313 154,095 -4,789  
Sep24 231213 95.490 95.585 95.475 95.575 +0.115 59,437 142,290 -3,208  
Dec24 231213 95.760 95.885 95.760 95.875 +0.130 73,243 233,397 -2,767  
Mar25 231213 95.985 96.125 95.980 96.115 +0.150 42,427 121,260 +3,473  
Jun25 231213 96.150 96.300 96.145 96.290 +0.160 38,419 104,729 +749  
Sep25 231213 96.260 96.410 96.250 96.400 +0.165 29,711 77,557 +1,202  
Dec25 231213 96.315 96.475 96.315 96.465 +0.165 25,988 91,191 -21  
Mar26 231213 96.355 96.515 96.355 96.505 +0.165 14,084 68,554 +994  
Jun26 231213 96.385 96.545 96.385 96.535 +0.165 11,772 49,769 -473  
Sep26 231213 96.405 96.560 96.405 96.555 +0.160 12,988 46,453 -334  
Dec26 231213 96.420 96.575 96.420 96.565 +0.155 8,817 23,553 +538  
Mar27 231213 96.430 96.580 96.430 96.575 +0.155 4,438 28,102 +175  
Jun27 231213 96.440 96.590 96.440 96.580 +0.150 4,682 17,375 -389  
Sep27 231213 96.450 96.590 96.445 96.580 +0.145 3,380 8,866 -784  
Dec27 231213 96.440 96.585 96.440 96.575 +0.140 1,776 8,468 -47  
Mar28 231213 96.430 96.580 96.430 96.570 +0.140 654 4,051 -42  
Total Volume and Open Interest 521,928 1,829,323 -8,844  
Ultra T-Bond(CBOT)
Dec23 231213 129~13 129~22 126~18 129~15 +2~22 82 2,325 -35  
Mar24 231213 127~09 130~11 127~03 130~00 +2~21 330,896 1,577,803 -3,216  
Jun24 231213 131~06 131~06 131~06 131~06 +2~21        
Total Volume and Open Interest 330,978 1,580,128 -3,251  
Ultra 10-Yr T-Note(CBOT)
Dec23 231213 116~050 116~150 114~205 116~085 +1~195 2 21 -4  
Mar24 231213 114~285 116~220 114~250 116~140 +1~195 488,963 1,981,715 -894  
Jun24 231213 116~055 116~055 116~055 116~055 +1~195 0 3 +0  
Total Volume and Open Interest 488,965 1,981,739 -898  
30 Day Federal Funds(CBOT)
Dec23 231213 94.670 94.673 94.668 94.670 +0.002 9,682 167,548 +1,223  
Jan24 231213 94.665 94.675 94.665 94.670 +0.005 22,718 374,476 -2,236  
Feb24 231213 94.675 94.710 94.675 94.695 +0.020 81,098 387,795 -2,588  
Mar24 231213 94.710 94.780 94.710 94.755 +0.045 9,832 73,354 +1,849  
Apr24 231213 94.780 94.900 94.775 94.870 +0.095 61,131 222,185 +1,514  
May24 231213 94.930 95.130 94.925 95.080 +0.155 36,605 70,231 -2,621  
Total Volume and Open Interest 304,352 1,493,915 +5,736  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231213 145.61 145.80 145.29 145.76 +0.16 1,742 11,162 +204 Hover/Click
Jun24 231213 145.76 145.76 145.76 145.76 +0.16       Hover/Click
Sep24 231213 145.76 145.76 145.76 145.76 +0.16       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231213 137.76 140.50 137.76 139.16 +1.32 89,995 207,852 +6,719  
Jun24 231213 139.16 139.16 139.16 139.16 +1.34 0 1 -1  
Sep24 231213 142.66 142.66 142.66 142.66 +1.30        
Total Volume and Open Interest 89,995 207,853 +6,718  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231213 135.08 136.52 135.07 135.67 +0.59 800,859 1,261,703 +45,886 Hover/Click
Jun24 231213 134.77 136.00 134.77 135.18 +0.61 186 200 +99 Hover/Click
Sep24 231213 135.99 135.99 135.99 135.99 +0.52       Hover/Click
Total Volume and Open Interest 801,045 1,261,903 +45,985  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231213 117.94 118.73 117.91 118.22 +0.30 635,650 1,349,643 +43,932 Hover/Click
Jun24 231213 119.32 119.47 119.32 119.47 +0.25 0 20 +0 Hover/Click
Sep24 231213 120.78 120.78 120.78 120.78 +0.23       Hover/Click
Total Volume and Open Interest 635,650 1,349,663 +43,932  
Euro-Schatz(EUREX)
Mar24 231213 105.96 106.32 105.96 106.10 +0.13 441,401 1,721,270 -3,806  
Jun24 231213 106.80 106.80 106.80 106.80 +0.12 0 65 -1  
Sep24 231213 107.61 107.61 107.61 107.61 +0.12        
Total Volume and Open Interest 441,401 1,721,335 -3,807  
3-Mth Euribor(EUREX)
Dec23 231213 96.050 96.055 96.050 96.055 +0.005 326 1,095 +30  
Mar24 231213 96.285 96.310 96.285 96.310 +0.020 642 1,618 -78  
Jun24 231213 96.725 96.745 96.725 96.745 +0.045 9,065 1,604 +377  
Total Volume and Open Interest 25,431 9,202 -102  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231213 99~23 99~30 99~21 99~30 +1~01 40 100 +40 Hover/Click
Mar24 231213 99~01 100~06 98~30 100~02 +1~11 225,451 475,604 +609 Hover/Click
Total Volume and Open Interest 225,491 475,719 +649  
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 231213 96.050 96.060 96.045 96.055 +0.005 140,487 685,192 +3,696  
Mar24 231213 96.285 96.390 96.285 96.310 +0.025 170,075 755,563 +12,997  
Jun24 231213 96.690 96.870 96.690 96.745 +0.055 142,224 634,073 -3,147  
Total Volume and Open Interest 1,434,642 4,840,844 +3,707  
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 231213 95.63 95.65 95.63 95.64 unch 19,566 325,979 +880  
Jun24 231213 95.66 95.70 95.66 95.67 unch 15,763 239,450 +3,753  
Sep24 231213 95.74 95.78 95.73 95.74 unch 13,631 166,363 +376  
Dec24 231213 95.82 95.88 95.82 95.83 unch 11,101 146,288 +2,585  
Mar25 231213 95.89 95.96 95.89 95.91 +0.01 8,068 89,702 -519  
Jun25 231213 95.96 96.04 95.96 95.98 +0.01 5,821 85,125 +182  
Sep25 231213 96.01 96.09 96.01 96.02 unch 3,385 58,772 -684  
Dec25 231213 96.05 96.13 96.05 96.06 unch 4,882 20,588 +1,856  
Mar26 231213 96.10 96.10 96.06 96.06 unch 325 4,195 +300  
Total Volume and Open Interest 82,542 1,137,698 +8,729  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231213 95.67 95.75 95.67 95.71 +0.04 655,659 862,773 -287,121  
Mar24 231213 95.66 95.74 95.66 95.70 +0.04 584,661 761,310 +417,068  
Total Volume and Open Interest 1,240,320 1,624,083 +129,947  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231213 96.04 96.11 96.04 96.06 +0.01 385,210 530,404 -279,250  
Mar24 231213 96.07 96.14 96.07 96.08 +0.01 310,436 442,270 +295,367  
Total Volume and Open Interest 695,646 972,674 +16,117  
Gold(CMX) Weekly Monthly
Dec23 231213 1978.5 2024.8 1975.0 1982.3 +4.5 95 779 -56 Hover/Click
Feb24 231213 1995.1 2043.3 1987.9 1997.3 +4.1 148,532 369,267 -4,598 Hover/Click
Apr24 231213 2014.5 2062.5 2007.4 2016.7 +4.2 5,787 48,066 +730 Hover/Click
Jun24 231213 2034.0 2080.6 2027.3 2036.2 +4.1 4,602 20,244 -1,112 Hover/Click
Aug24 231213 2051.4 2097.2 2045.6 2053.9 +4.2 4,399 15,560 +1,381 Hover/Click
Oct24 231213 2068.3 2106.7 2063.3 2070.3 +4.1 1,724 2,617 -288 Hover/Click
Dec24 231213 2083.2 2129.2 2080.4 2086.8 +4.0 1,871 7,990 +433 Hover/Click
Feb25 231213 2103.3 2103.3 2103.3 2103.3 +3.9 120 485 +82 Hover/Click
Apr25 231213 2118.2 2118.2 2118.2 2118.2 +3.9 27 99 +1 Hover/Click
Jun25 231213 2155.7 2155.7 2133.5 2133.5 +3.9 41 973 +18 Hover/Click
Aug25 231213 2148.6 2148.6 2148.6 2148.6 +3.9 0 6 +0 Hover/Click
Oct25 231213 2163.5 2163.5 2163.5 2163.5 +3.9 0 2 +0 Hover/Click
Total Volume and Open Interest 167,771 469,939 -3,530  
Silver(CMX) Weekly Monthly
Dec23 231213 2281.0 2374.5 2252.5 2263.9 -8.9 3 963 -122 Hover/Click
Mar24 231213 2307.5 2412.5 2278.5 2292.1 -9.5 55,160 112,168 +18 Hover/Click
May24 231213 2330.5 2434.0 2302.0 2314.5 -10.1 1,026 11,922 +143 Hover/Click
Jul24 231213 2357.0 2454.5 2324.5 2336.7 -10.5 401 3,846 -47 Hover/Click
Sep24 231213 2367.0 2474.0 2346.5 2359.2 -11.0 200 1,591 +76 Hover/Click
Dec24 231213 2390.0 2403.5 2380.0 2389.9 -11.3 39 1,568 -2 Hover/Click
Mar25 231213 2419.7 2419.7 2419.7 2419.7 -11.7 1 35 +0 Hover/Click
Total Volume and Open Interest 57,347 134,281 +42  
Platinum(NYMEX) Weekly Monthly
Jan24 231213 935.3 944.2 920.1 922.1 -8.9 30,172 41,361 -7,548 Hover/Click
Apr24 231213 942.6 951.7 926.9 929.5 -8.1 11,172 29,136 +3,352 Hover/Click
Jul24 231213 948.0 957.9 934.8 936.9 -8.1 1,935 2,090 +479 Hover/Click
Oct24 231213 956.5 964.7 942.6 944.2 -7.3 741 1,390 -254 Hover/Click
Total Volume and Open Interest 44,027 74,004 -3,972  
Palladium(NYMEX) Weekly Monthly
Dec23 231213 959.50 959.50 959.50 959.50 -13.00 0 109 +0 Hover/Click
Mar24 231213 987.00 1011.00 958.00 969.20 -13.10 2,024 20,967 -19 Hover/Click
Jun24 231213 986.00 1004.00 971.50 975.90 -13.40 10 200 +3 Hover/Click
Total Volume and Open Interest 2,039 21,309 -19  
Copper(CMX) Weekly Monthly
Dec23 231213 378.80 383.20 375.50 378.60 unch 808 2,275 -205 Hover/Click
Mar24 231213 379.25 383.95 375.30 378.75 unch 69,518 115,861 +1,970 Hover/Click
May24 231213 381.20 385.45 377.05 380.35 +0.05 10,629 28,041 +618 Hover/Click
Jul24 231213 382.00 386.75 378.90 381.90 unch 5,276 13,270 -856 Hover/Click
Sep24 231213 382.85 387.70 380.65 383.40 -0.05 1,375 6,053 +209 Hover/Click
Total Volume and Open Interest 88,471 176,034 +1,779  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231213 36620 37153 36552 37111 +513 71,513 39,555 -16,272 Hover/Click
Mar24 231213 36990 37532 36917 37488 +521 140,039 72,398 +30,168 Hover/Click
Jun24 231213 37340 37839 37265 37787 +513 8 121 +4 Hover/Click
Sep24 231213 37763 37763 37763 37763 +531 0 2 +0 Hover/Click
Total Volume and Open Interest 211,560 112,076 +13,900  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231213 4649.00 4711.75 4645.00 4708.25 +62.50 1,052,077 765,586 -353,564 Hover/Click
Mar24 231213 4700.50 4764.25 4696.75 4760.75 +63.50 1,861,122 1,895,463 +383,856 Hover/Click
Jun24 231213 4754.50 4814.75 4747.75 4812.00 +63.00 1,345 5,036 +281 Hover/Click
Sep24 231213 4793.25 4859.00 4793.25 4854.25 +59.75 52 1,759 +24 Hover/Click
Total Volume and Open Interest 2,914,602 2,670,454 +30,600  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231213 16383.00 16593.00 16365.50 16563.75 +201.00 253,666 108,098 -36,043 Hover/Click
Mar24 231213 16596.00 16806.50 16576.00 16777.25 +201.75 614,476 228,764 +70,642 Hover/Click
Jun24 231213 16793.25 17010.00 16792.25 16988.50 +199.50 294 248 +44 Hover/Click
Total Volume and Open Interest 868,436 337,236 +34,643  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231213 2642.10 2717.00 2629.20 2707.90 +65.60 7,835 6,793 -2,654 Hover/Click
Mar24 231213 2668.40 2745.10 2655.00 2736.70 +68.40 16,938 38,072 +4,275 Hover/Click
Jun24 231213 2749.40 2749.40 2749.40 2749.40 +66.80       Hover/Click
Total Volume and Open Interest 24,773 44,865 +1,621  
Volatility Index(CBOE)
Dec23 231213 12.36 12.55 12.10 12.18 -0.22 75,433 132,730 -6,036  
Jan24 231213 14.40 14.55 14.15 14.21 -0.19 63,946 171,258 +10,240  
Feb24 231213 15.35 15.45 15.05 15.10 -0.23 20,891 54,256 +26  
Mar24 231213 16.22 16.30 15.90 15.96 -0.28 13,254 26,506 +1,597  
Total Volume and Open Interest 187,454 427,229 +7,040  
S & P 600(CME)
Dec23 231213 1266.10 1266.10 1266.10 1266.10 +41.10 716 717 +0  
Mar24 231213 1279.60 1279.60 1230.90 1279.60 +41.40 718 716 +716  
Total Volume and Open Interest 1,434 1,433 +716  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231213 1884.70 1954.80 1870.10 1950.40 +66.40 191,436 199,727 -44,679 Hover/Click
Mar24 231213 1905.20 1975.70 1890.00 1971.20 +67.00 310,988 439,855 +106,590 Hover/Click
Jun24 231213 1912.10 1988.50 1907.40 1988.50 +67.30 2 25 +0 Hover/Click
Total Volume and Open Interest 502,426 639,607 +61,911  
Nikkei 225(CME)
Mar24 231213 32980 33085 32685 32910 -20 5,022 14,755 +104  
Jun24 231213 32910 32910 32695 32910 -50 0 1 +0  
Total Volume and Open Interest 5,022 14,756 +104  
Nikkei 225(SGX) Weekly Monthly
Dec23 231207 33405 33465 32795 32905 -510 61,439 104,578 -2,643  
Mar24 231213 32705 33020 32690 32840 +140 37,567 83,264 +923  
Jun24 231213 32490 32600 32490 32600 +135 12 2,939 -4  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231207 33400 33465 32790 33010 -440 658,579 272,291 -48,093  
Mar24 231213 32710 33020 32685 32830 +120 675,193 256,092 +5,726  
Jun24 231213 32450 32770 32435 32570 +100 8,972 3,729 +167  
Total Volume and Open Interest 729,190 312,958 +6,167  
Nikkei 225(JPX)
Dec23 231207 33400 33470 32790 33010 -440 73,632 94,775 -47,783  
Mar24 231213 32700 33020 32690 32830 +120 48,384 179,904 -651  
Jun24 231213 32490 32750 32450 32570 +100 198 16,173 +635  
Total Volume and Open Interest 48,602 243,886 -21  
Nikkei 225(CME) Yen
Dec23 231207 33170 33190 32175 32445 -715 25,079 27,629 -6,771  
Mar24 231213 32905 33015 32620 32840 -25 19,973 40,276 +895  
Jun24 231213 32595 32740 32405 32595 -35        
Total Volume and Open Interest 19,974 40,280 +896  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231213 32840 32840 32840 32840 -25 0 1 +0  
Jun24 231213 32595 32595 32595 32595 -35        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231213 7548.5 7604.0 7524.0 7535.0 -13.5 132,343 182,758 -10,913  
Jan24 231213 7572.5 7627.0 7548.0 7558.0 -13.5 96,687 93,413 +30,104  
Feb24 231213 7604.5 7604.5 7581.0 7581.0 -14.0 5 5 +0  
Mar24 231213 7593.5 7676.5 7593.5 7604.0 -13.5 86 59 +11  
Jun24 231213 7500.5 7500.5 7500.5 7500.5 -13.5        
Sep24 231213 7557.5 7557.5 7557.5 7557.5 -12.5        
Total Volume and Open Interest 229,121 276,236 +19,202  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231213 16392 16455 16161 16276 -118 95,435 127,917 -2,038  
Jan24 231213 16500 16542 16259 16366 -124 978 7,459 +87  
Feb24 231213 16412 16412 16412 16412 -119 4 17 +3  
Total Volume and Open Interest 96,969 141,021 -2,048  
DAX(EUREX) Weekly Monthly
Dec23 231213 16834.0 16910.0 16745.0 16773.0 -37.0 78,385 74,610 -1,956  
Mar24 231213 17020.0 17102.0 16938.0 16967.0 -33.0 37,749 45,244 +19,815  
Jun24 231213 17206.0 17206.0 17206.0 17206.0 -34.0 0 16 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231213 16830.0 16910.0 16745.0 16773.0 -37.0 33,394 14,938 +183  
Mar24 231213 17022.0 17103.0 16938.0 16967.0 -33.0 3,327 3,268 +1,116  
Jun24 231213 17206.0 17206.0 17206.0 17206.0 -34.0 0 24 +0  
Total Volume and Open Interest 36,721 18,230 +1,299  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231213 4554 4572 4524 4532 -8 1,732,445 2,412,854 -591,261  
Mar24 231213 4592 4613 4562 4570 -7 1,330,838 2,035,822 +722,888  
Jun24 231213 4551 4551 4514 4514 -7 2 15,536 +0  
Total Volume and Open Interest 3,063,300 4,467,482 +131,642  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231213 11158 11262 11143 11215 +70 81,320 142,853 -23,043  
Mar24 231213 11116 11215 11096 11173 +76 67,692 104,509 +34,291  
Jun24 231213 11039 11067 11039 11050 +76 210 605 +12  
Total Volume and Open Interest 149,222 248,130 +11,260  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231213 7567.50 7605.00 7548.00 7559.50 +3.50 301,553 201,025 -106,902  
Mar24 231213 7590.50 7633.50 7573.50 7586.50 +5.00 228,417 414,359 +156,746  
Jun24 231213 7601.50 7601.50 7601.50 7601.50 +5.00 0 949 +0  
Total Volume and Open Interest 529,970 616,334 +49,844  
SPI 200(SFE) Weekly Monthly
Dec23 231213 7248.0 7285.0 7225.0 7277.0 +29.0 37,655 227,839 -4,746  
Mar24 231213 7220.0 7260.0 7202.0 7253.0 +30.0 3,422 4,083 +2,988  
Jun24 231213 7253.0 7253.0 7253.0 7253.0 +30.0 0 125 +0  
Total Volume and Open Interest 41,087 232,061 -1,756  
FTSE MIB(ISE)
Dec23 231213 30355.00 30565.00 30235.00 30319.00 -58.00 44,339 98,259 -8,965  
Mar24 231213 30590.00 30775.00 30465.00 30546.00 -43.00 34,480 67,758 +27,961  
Jun24 231213 29999.00 29999.00 29999.00 29999.00 -63.00 0 4 +0  
Total Volume and Open Interest 78,819 166,021 +18,996  
KOSPI 200(KFE)
Dec23 231213 340.95 341.00 336.70 337.00 -3.50 201,307 180,120 -50,870  
Mar24 231213 340.15 340.20 335.90 336.00 -3.65 25,670 147,317 +52,009  
Jun24 231213 340.65 340.65 337.05 337.05 -2.95 125 27,163 +898  
Total Volume and Open Interest 227,103 374,533 +2,040  
GSCI(CME) Weekly Monthly
Dec23 231213 519.65 524.55 517.55 522.75 +1.80 98 145 -96  
Jan24 231213 522.15 524.95 518.45 523.10 +1.05 101 510 +65  
Feb24 231213 525.60 525.60 525.60 525.60 +6.05        
Total Volume and Open Interest 199 655 -31  
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!!!