Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 14, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231214 1311.00 1319.25 1304.00 1314.00 +6.50 134,421 167,877 -12,610 Hover/Click
Mar24 231214 1329.00 1337.50 1323.00 1332.00 +5.75 101,067 237,133 +7,879 Hover/Click
May24 231214 1344.00 1350.75 1336.50 1345.25 +5.00 22,829 127,958 +165 Hover/Click
Jul24 231214 1351.25 1357.00 1343.25 1352.25 +5.50 23,987 86,626 -2,776 Hover/Click
Aug24 231214 1333.00 1337.00 1323.75 1333.00 +5.75 3,243 8,923 +294 Hover/Click
Sep24 231214 1295.00 1297.50 1284.25 1295.00 +7.00 2,451 5,724 -17 Hover/Click
Nov24 231214 1275.50 1283.50 1269.75 1280.75 +6.50 13,668 68,545 +892 Hover/Click
Jan25 231214 1287.75 1290.50 1277.75 1288.25 +6.25 540 3,524 +212 Hover/Click
Mar25 231214 1285.00 1286.25 1275.00 1285.00 +6.25 251 3,120 +67 Hover/Click
May25 231214 1285.50 1286.00 1285.50 1285.50 +5.75 144 2,221 +8 Hover/Click
Jul25 231214 1288.75 1290.50 1286.25 1289.50 +5.75 137 397 +73 Hover/Click
Aug25 231214 1280.50 1280.50 1280.50 1280.50 +5.75 0 1 +0 Hover/Click
Sep25 231214 1257.00 1257.00 1257.00 1257.00 +5.75 0 5 +0 Hover/Click
Nov25 231214 1244.00 1245.75 1243.50 1244.50 +4.25 151 779 +24 Hover/Click
Total Volume and Open Interest 302,889 712,859 -5,789  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231214 421.10 421.10 421.10 421.10 unch 130 0 -128 Hover/Click
Jan24 231214 404.20 405.90 399.00 403.70 +1.50 87,552 101,231 -15,705 Hover/Click
Mar24 231214 395.40 397.70 391.00 395.80 +2.20 68,656 168,161 +7,432 Hover/Click
May24 231214 394.40 395.90 390.20 394.20 +1.60 30,351 97,813 +412 Hover/Click
Jul24 231214 394.60 396.90 391.60 395.20 +1.40 20,159 56,976 +654 Hover/Click
Aug24 231214 391.60 393.70 389.00 392.20 +1.40 2,670 9,210 +98 Hover/Click
Sep24 231214 388.20 389.20 385.10 388.10 +1.50 1,756 4,914 +40 Hover/Click
Oct24 231214 383.90 384.10 380.20 383.20 +1.70 806 6,838 +127 Hover/Click
Dec24 231214 384.50 385.50 381.70 384.80 +1.70 5,572 27,796 +1,353 Hover/Click
Jan25 231214 381.50 384.80 381.20 384.20 +2.00 134 2,168 +24 Hover/Click
Total Volume and Open Interest 217,882 476,650 -5,676  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231214 49.28 49.28 49.28 49.28 -0.54 626 185 -619 Hover/Click
Jan24 231214 50.06 50.83 49.21 49.51 -0.32 63,013 75,948 -10,662 Hover/Click
Mar24 231214 50.07 50.86 49.43 49.71 -0.14 56,428 159,088 +12,130 Hover/Click
May24 231214 50.28 51.00 49.69 49.96 -0.05 19,935 73,955 +1,213 Hover/Click
Jul24 231214 50.28 51.02 49.76 50.04 +0.01 18,226 80,550 +3,408 Hover/Click
Aug24 231214 50.02 50.69 49.49 49.77 +0.04 2,221 17,950 +105 Hover/Click
Sep24 231214 49.69 50.35 49.20 49.47 +0.07 2,270 13,811 +254 Hover/Click
Oct24 231214 49.14 49.90 48.80 49.06 +0.10 863 8,604 +111 Hover/Click
Dec24 231214 49.05 49.72 48.64 48.91 +0.12 3,759 38,009 +1,194 Hover/Click
Jan25 231214 48.77 49.61 48.58 48.83 +0.12 98 2,111 +49 Hover/Click
Total Volume and Open Interest 167,539 474,662 +7,208  
Canola(WCE) Weekly Monthly
Jan24 231214 660.3 663.9 651.1 651.7 -8.6 15,381 55,592 -4,931 Hover/Click
Mar24 231214 665.5 672.2 663.3 663.9 -4.4 20,003 121,398 +5,299 Hover/Click
May24 231214 675.3 679.0 670.9 671.8 -3.3 5,158 47,383 +1,613 Hover/Click
Jul24 231214 681.0 684.1 677.1 677.5 -3.2 887 19,760 +46 Hover/Click
Nov24 231214 677.3 681.9 676.0 676.0 -3.3 312 14,306 +119 Hover/Click
Jan25 231214 677.9 677.9 677.9 677.9 -3.3 0 164 +0 Hover/Click
Total Volume and Open Interest 41,741 258,622 +2,146  
Corn(CBOT) Weekly Monthly
Dec23 231214 459.00 460.00 456.75 456.75 unch 256 322 +32 Hover/Click
Mar24 231214 481.00 484.25 479.00 479.25 -0.25 130,775 637,088 -6,744 Hover/Click
May24 231214 493.50 496.75 491.75 492.00 -0.50 36,691 162,920 +869 Hover/Click
Jul24 231214 502.50 505.75 501.00 501.50 -0.25 38,703 185,741 -17 Hover/Click
Sep24 231214 502.25 505.75 501.50 501.75 unch 10,521 81,831 +1,679 Hover/Click
Dec24 231214 509.00 511.50 507.25 508.50 +0.75 14,744 160,023 +1,046 Hover/Click
Mar25 231214 519.50 521.50 517.50 518.75 +1.00 258 7,824 +50 Hover/Click
May25 231214 524.75 526.00 522.50 523.50 +0.50 60 1,958 +29 Hover/Click
Jul25 231214 524.50 526.75 522.75 523.75 +0.25 78 3,942 +31 Hover/Click
Sep25 231214 508.00 510.25 508.00 508.75 unch 19 103 +2 Hover/Click
Total Volume and Open Interest 232,386 1,248,197 -2,903  
Wheat(CBOT) Weekly Monthly
Dec23 231214 594.00 594.00 594.00 594.00 +8.75 214 217 +70 Hover/Click
Mar24 231214 608.00 619.50 606.50 615.75 +10.50 57,314 194,630 +1,300 Hover/Click
May24 231214 620.00 630.25 617.50 625.75 +9.25 19,051 58,006 +1,426 Hover/Click
Jul24 231214 626.25 636.50 624.00 631.50 +7.75 15,769 66,593 +2,086 Hover/Click
Sep24 231214 639.25 646.50 634.50 640.75 +6.00 7,437 16,945 +1,415 Hover/Click
Dec24 231214 649.00 658.25 646.75 651.75 +4.25 2,793 15,713 +650 Hover/Click
Total Volume and Open Interest 103,076 354,436 +6,976  
Wheat(KCBT) Weekly Monthly
Dec23 231214 626.75 626.75 626.75 626.75 unch 2 4 -2 Hover/Click
Mar24 231214 634.00 641.00 628.25 636.50 +4.50 30,362 117,296 -1,573 Hover/Click
May24 231214 639.00 645.75 633.50 640.50 +3.50 12,882 37,282 +766 Hover/Click
Jul24 231214 644.50 649.50 637.25 643.75 +2.75 8,495 28,381 -457 Hover/Click
Sep24 231214 654.00 659.00 647.50 653.50 +2.75 2,119 7,651 -72 Hover/Click
Dec24 231214 667.00 672.75 660.75 666.00 +2.50 1,046 7,923 +112 Hover/Click
Mar25 231214 673.25 677.75 668.00 672.50 +2.25 43 570 +2 Hover/Click
Total Volume and Open Interest 54,963 199,216 -1,213  
Wheat(MGE) Weekly Monthly
Dec23 231214 700.25 700.25 700.25 700.25 unch       Hover/Click
Mar24 231214 715.25 724.75 713.75 717.25 +3.75 5,275 41,786 +63 Hover/Click
May24 231214 725.00 733.50 723.50 726.75 +4.00 906 9,794 +208 Hover/Click
Jul24 231214 734.00 739.75 732.25 734.25 +3.75 133 4,307 -5 Hover/Click
Sep24 231214 747.00 750.50 739.50 741.25 +3.00 100 3,598 +14 Hover/Click
Dec24 231214 755.00 755.50 750.25 752.00 +2.25 6 949 -1 Hover/Click
Total Volume and Open Interest 6,422 60,478 +281  
Oats(CBOT) Weekly Monthly
Dec23 231214 364.75 364.75 364.75 364.75 unch       Hover/Click
Mar24 231214 355.75 376.50 349.25 370.75 +16.50 368 2,969 +19 Hover/Click
May24 231214 360.00 373.00 355.75 373.00 +13.50 38 360 +20 Hover/Click
Jul24 231214 374.25 374.25 374.25 374.25 +13.50 0 72 +0 Hover/Click
Total Volume and Open Interest 416 3,454 +41  
Rough Rice(CBOT) Weekly Monthly
Jan24 231214 17.04 17.19 16.94 17.10 +0.16 1,163 7,406 -769 Hover/Click
Mar24 231214 17.31 17.48 17.22 17.39 +0.18 1,036 3,694 +671 Hover/Click
May24 231214 17.51 17.51 17.51 17.51 +0.18 0 36 +0 Hover/Click
Jul24 231214 17.49 17.49 17.49 17.49 +0.18 0 22 +0 Hover/Click
Total Volume and Open Interest 2,199 11,914 -98  
Live Cattle(CME) Weekly Monthly
Dec23 231214 167.785 167.985 167.150 167.500 +0.550 2,093 7,378 -474 Hover/Click
Feb24 231214 168.400 168.830 167.300 167.935 +0.700 18,593 102,358 -1,971 Hover/Click
Apr24 231214 172.235 172.600 171.100 171.580 +0.630 10,317 66,405 +1,015 Hover/Click
Jun24 231214 169.330 169.750 168.400 168.750 +0.465 5,697 44,483 +385 Hover/Click
Aug24 231214 169.830 170.285 169.100 169.535 +0.685 3,404 19,969 +205 Hover/Click
Oct24 231214 174.350 174.830 173.800 174.150 +0.615 2,028 10,687 +135 Hover/Click
Total Volume and Open Interest 43,948 264,343 -690  
Feeder Cattle(CME) Weekly Monthly
Jan24 231214 218.450 221.130 218.250 219.350 +1.970 6,285 13,764 -1,201 Hover/Click
Mar24 231214 218.900 221.485 218.830 220.130 +2.280 6,164 18,685 +1,343 Hover/Click
Apr24 231214 222.800 225.400 222.800 224.330 +2.500 1,938 6,551 +132 Hover/Click
May24 231214 226.630 229.000 226.630 228.250 +2.515 1,403 5,336 +114 Hover/Click
Aug24 231214 238.830 241.150 238.830 240.400 +2.400 736 4,059 -93 Hover/Click
Sep24 231214 242.350 243.330 241.685 242.550 +2.050 113 1,107 -3 Hover/Click
Oct24 231214 243.750 245.000 243.435 244.185 +1.950 93 1,004 -18 Hover/Click
Total Volume and Open Interest 16,758 50,997 +274  
Lean Hogs(CME) Weekly Monthly
Dec23 231214 67.750 67.850 67.150 67.180 -0.750 3,076 15,011 -286 Hover/Click
Feb24 231214 67.350 70.480 67.130 70.480 +3.760 19,825 84,945 +166 Hover/Click
Apr24 231214 75.000 77.300 74.880 77.180 +2.800 9,879 45,242 +1,488 Hover/Click
May24 231214 82.000 84.050 82.000 84.050 +2.120 77 1,295 +14  
Jun24 231214 90.230 92.200 90.230 92.100 +2.300 5,793 19,695 +515 Hover/Click
Jul24 231214 92.430 93.830 92.430 93.780 +1.680 3,414 6,740 -398 Hover/Click
Aug24 231214 93.500 94.500 93.450 94.380 +1.300 3,047 12,200 +1,167 Hover/Click
Oct24 231214 81.550 82.050 81.530 81.900 +0.570 661 4,935 -116 Hover/Click
Total Volume and Open Interest 46,143 192,738 +2,667  
Class III Milk(CME) Weekly Monthly
Dec23 231214 16.22 16.22 16.17 16.20 -0.01 158 4,677 +82 Hover/Click
Jan24 231214 16.42 16.54 16.07 16.24 -0.10 290 6,603 -2 Hover/Click
Feb24 231214 16.57 16.64 16.22 16.34 -0.17 125 3,608 +53 Hover/Click
Mar24 231214 17.27 17.28 17.00 17.08 -0.15 143 2,031 +45 Hover/Click
Apr24 231214 17.69 17.69 17.63 17.64 -0.08 142 1,263 +22 Hover/Click
May24 231214 18.05 18.10 17.97 18.00 -0.05 75 1,142 +28 Hover/Click
Jun24 231214 18.26 18.28 18.20 18.25 unch 55 1,133 +20 Hover/Click
Jul24 231214 18.44 18.45 18.44 18.45 unch 32 798 +16 Hover/Click
Aug24 231214 18.51 18.51 18.50 18.50 unch 32 753 +17 Hover/Click
Sep24 231214 18.58 18.58 18.58 18.58 unch 50 737 +5 Hover/Click
Oct24 231214 18.60 18.60 18.54 18.54 unch 30 563 +11 Hover/Click
Nov24 231214 18.46 18.53 18.46 18.46 unch 30 489 +15 Hover/Click
Dec24 231214 18.35 18.35 18.35 18.35 unch 31 494 +16 Hover/Click
Total Volume and Open Interest 1,193 24,347 +328  
Cocoa(ICE) Weekly Monthly
Dec23 231213 4395 4395 4395 4395 +20 6 10 -62 Hover/Click
Mar24 231214 4270 4317 4237 4267 +12 15,859 138,534 +12 Hover/Click
May24 231214 4209 4250 4195 4216 +28 7,294 61,585 -64 Hover/Click
Jul24 231214 4130 4171 4123 4149 +35 5,034 43,703 +121 Hover/Click
Sep24 231214 4053 4081 4041 4070 +40 2,948 21,193 -488 Hover/Click
Dec24 231214 3925 3956 3919 3951 +47 1,179 20,172 +364 Hover/Click
Mar25 231214 3831 3852 3807 3852 +47 466 6,020 +62 Hover/Click
Total Volume and Open Interest 33,145 292,454 +170  
Coffee "C"(ICE) Weekly Monthly
Dec23 231214 197.40 202.75 197.40 200.10 +5.45 5 85 -9 Hover/Click
Mar24 231214 188.80 194.50 186.75 190.60 +1.95 25,702 111,583 +1,158 Hover/Click
May24 231214 185.30 190.60 183.55 187.25 +1.95 17,775 54,431 +784 Hover/Click
Jul24 231214 185.25 190.25 183.55 187.10 +1.85 5,915 20,972 +483 Hover/Click
Sep24 231214 186.05 190.90 184.50 187.80 +1.75 2,388 8,056 +149 Hover/Click
Dec24 231214 187.20 191.90 186.30 188.95 +1.70 1,231 12,550 +120 Hover/Click
Total Volume and Open Interest 53,230 213,084 +2,694  
Orange Juice(ICE) Weekly Monthly
Jan24 231214 364.10 372.65 363.70 372.65 +10.00 1,727 4,424 -772 Hover/Click
Mar24 231214 357.70 367.60 355.90 366.50 +8.90 1,341 4,274 +807 Hover/Click
May24 231214 353.50 362.50 352.50 360.90 +8.25 48 597 +29 Hover/Click
Jul24 231214 347.00 354.10 347.00 354.10 +7.30 10 151 +8 Hover/Click
Sep24 231214 343.60 343.60 343.60 343.60 +4.30 0 6 +0 Hover/Click
Nov24 231214 328.80 328.80 328.80 328.80 -0.10 0 1 +0 Hover/Click
Total Volume and Open Interest 3,126 9,466 +72  
Sugar #11(ICE) Weekly Monthly
Mar24 231214 21.97 22.31 21.16 22.18 +0.21 80,633 334,263 -3,893 Hover/Click
May24 231214 21.20 21.51 20.47 21.36 +0.17 29,197 145,677 -1,375 Hover/Click
Jul24 231214 20.78 21.06 20.13 20.92 +0.16 23,504 116,135 +1,525 Hover/Click
Oct24 231214 20.64 20.90 20.03 20.77 +0.15 15,701 82,698 +219 Hover/Click
Mar25 231214 20.70 20.96 20.17 20.85 +0.16 6,065 40,020 +503 Hover/Click
May25 231214 19.87 20.07 19.38 19.96 +0.11 2,573 19,009 -147 Hover/Click
Jul25 231214 19.37 19.51 18.97 19.42 +0.09 1,282 14,410 -155 Hover/Click
Oct25 231214 19.47 19.54 19.07 19.42 +0.06 476 13,097 +3 Hover/Click
Total Volume and Open Interest 160,783 778,683 -2,844  
London Cocoa(LCE) Weekly Monthly
Dec23 231212 3492 3492 3492 3492 +10 5,856 3,205 -5,268 Hover/Click
Mar24 231214 3570 3586 3536 3547 -17 7,581 150,434 -3,041 Hover/Click
May24 231214 3436 3450 3400 3416 -15 3,878 53,166 -145 Hover/Click
Jul24 231214 3291 3308 3260 3274 -17 1,773 53,519 -460 Hover/Click
Sep24 231214 3194 3207 3164 3172 -19 2,503 34,089 +1,241 Hover/Click
Dec24 231214 3060 3064 3027 3035 -13 797 35,873 +281 Hover/Click
Mar25 231214 2955 2991 2955 2966 -5 595 33,018 +221 Hover/Click
Total Volume and Open Interest 17,525 363,737 -1,745  
London Sugar(LCE) Weekly Monthly
Mar24 231214 629.30 632.80 611.20 630.60 +3.00 7,587 32,644 -1,117 Hover/Click
May24 231214 614.80 615.80 595.00 613.30 +2.00 4,155 19,128 +65 Hover/Click
Aug24 231214 600.60 601.30 582.70 598.80 +1.80 1,420 9,143 +60 Hover/Click
Oct24 231214 586.40 587.50 570.50 585.20 +2.20 628 4,754 +154 Hover/Click
Dec24 231214 578.40 579.00 564.50 578.20 +1.90 145 3,370 -1 Hover/Click
Total Volume and Open Interest 14,083 72,469 -819  
Cotton(ICE) Weekly Monthly
Mar24 231214 81.18 82.28 80.70 80.81 -0.37 12,002 99,407 -866 Hover/Click
May24 231214 81.78 82.85 81.40 81.49 -0.29 5,115 40,172 +175 Hover/Click
Jul24 231214 82.17 83.10 81.81 81.94 -0.22 3,141 29,946 -43 Hover/Click
Oct24 231214 79.25 79.25 78.48 78.48 +0.11 1 29 +1 Hover/Click
Dec24 231214 78.33 79.01 78.01 78.17 -0.11 1,312 24,448 +664 Hover/Click
Mar25 231214 79.20 79.20 78.48 78.52 -0.16 10 2,664 +6 Hover/Click
Total Volume and Open Interest 21,585 196,769 -61  
Crude Oil(NYM) Weekly Monthly
Jan24 231214 69.85 72.46 69.54 71.58 +2.11 306,996 136,005 -39,318 Hover/Click
Feb24 231214 70.08 72.73 69.82 71.91 +2.19 185,243 286,759 +21,938 Hover/Click
Mar24 231214 70.40 72.95 70.10 72.21 +2.23 86,807 166,175 +9,533 Hover/Click
Apr24 231214 70.66 73.12 70.38 72.45 +2.22 34,491 85,197 +2,953 Hover/Click
May24 231214 70.93 73.27 70.64 72.66 +2.18 20,169 64,070 +1,184 Hover/Click
Jun24 231214 70.96 73.35 70.75 72.77 +2.12 46,301 148,428 +791 Hover/Click
Jul24 231214 71.01 73.32 71.00 72.77 +2.05 15,912 59,704 +656 Hover/Click
Aug24 231214 71.04 73.12 70.98 72.67 +1.99 10,513 47,375 +3,637 Hover/Click
Sep24 231214 70.76 72.91 70.71 72.48 +1.94 16,977 69,785 -27 Hover/Click
Oct24 231214 70.62 72.67 70.62 72.23 +1.88 5,853 39,184 -45 Hover/Click
Nov24 231214 70.83 72.41 70.83 72.02 +1.86 3,606 39,867 +1,624 Hover/Click
Dec24 231214 70.20 72.21 70.01 71.75 +1.80 31,418 161,027 -1,074 Hover/Click
Jan25 231214 71.46 71.50 71.38 71.46 +1.76 3,425 33,029 +324 Hover/Click
Feb25 231214 70.01 71.47 70.01 71.18 +1.74 4,612 15,824 -522 Hover/Click
Mar25 231214 69.48 71.13 69.48 70.88 +1.69 4,008 18,183 -301 Hover/Click
Apr25 231214 70.60 70.60 70.60 70.60 +1.64 3,089 10,299 +779 Hover/Click
Total Volume and Open Interest 798,123 1,651,949 +1,704  
e-miNY Crude Oil(NYM)
Jan24 231214 69.750 72.425 69.525 71.575 +2.100 8,188 2,396 -243  
Feb24 231214 70.175 72.725 69.850 71.900 +2.175 2,109 2,055 +117  
Mar24 231214 70.425 72.925 70.125 72.200 +2.225 138 410 +16  
Apr24 231214 70.500 73.075 70.500 72.450 +2.200 9 83 +0  
May24 231214 71.700 73.250 71.600 72.650 +2.150 4 26 -2  
Jun24 231214 71.200 73.275 70.875 72.775 +2.125 21 85 +3  
Jul24 231214 71.100 73.225 71.100 72.775 +2.050 11 45 +1  
Aug24 231214 71.700 72.700 71.700 72.675 +2.000 2 11 +0  
Sep24 231214 72.475 72.475 72.475 72.475 +1.925 2 11 +0  
Oct24 231214 72.250 72.250 72.250 72.250 +1.900 0 1 +0  
Total Volume and Open Interest 10,533 5,469 -133  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231214 255.68 261.15 255.59 259.13 +4.32 47,473 58,553 -4,510 Hover/Click
Feb24 231214 253.02 258.85 253.00 256.69 +4.43 38,217 58,378 +5,989 Hover/Click
Mar24 231214 250.21 255.22 249.55 253.25 +4.69 20,977 42,511 +865 Hover/Click
Apr24 231214 246.73 251.08 246.69 249.27 +4.68 8,387 38,027 +722 Hover/Click
May24 231214 243.73 248.24 243.73 246.65 +4.79 4,991 18,515 +894 Hover/Click
Jun24 231214 241.86 246.46 240.89 245.11 +4.86 8,759 32,065 +1,360 Hover/Click
Jul24 231214 241.07 246.25 240.80 245.02 +4.87 2,600 10,831 +264 Hover/Click
Aug24 231214 244.93 246.37 244.58 245.14 +4.81 1,613 8,411 +375 Hover/Click
Sep24 231214 242.04 246.77 242.04 245.58 +4.75 1,259 8,567 +188 Hover/Click
Oct24 231214 244.85 247.17 244.85 246.06 +4.70 773 4,817 +238 Hover/Click
Nov24 231214 245.91 247.23 245.67 246.06 +4.60 412 3,936 +140 Hover/Click
Dec24 231214 243.29 246.75 243.29 245.59 +4.50 1,470 15,267 -18 Hover/Click
Jan25 231214 241.93 246.29 241.93 245.14 +4.43 161 2,518 +29 Hover/Click
Feb25 231214 245.00 245.40 244.56 244.56 +4.40 132 648 +18 Hover/Click
Total Volume and Open Interest 138,021 309,628 +6,688  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231214 204.11 212.95 203.23 211.88 +9.39 52,876 66,041 -6,722 Hover/Click
Feb24 231214 205.44 214.01 204.63 212.92 +9.02 50,729 78,308 +4,347 Hover/Click
Mar24 231214 207.68 215.43 206.53 214.35 +8.49 26,272 50,722 +2,249 Hover/Click
Apr24 231214 226.56 234.31 226.55 233.30 +7.99 10,742 30,665 +439 Hover/Click
May24 231214 228.03 234.76 227.16 233.79 +7.62 8,676 20,324 +836 Hover/Click
Jun24 231214 227.06 233.63 226.27 232.68 +7.33 13,561 31,602 +1,064 Hover/Click
Jul24 231214 226.79 231.42 226.79 230.54 +7.14 5,302 14,126 -126 Hover/Click
Aug24 231214 226.22 228.52 226.08 227.61 +6.97 4,101 8,356 +580 Hover/Click
Sep24 231214 219.92 224.40 219.83 223.58 +6.87 4,510 12,146 +867 Hover/Click
Oct24 231214 208.03 208.20 207.38 207.55 +6.49 1,600 5,476 +87 Hover/Click
Total Volume and Open Interest 183,787 345,972 +3,801  
e-miNY RBOB Gasoline(NYM)
Jan24 231214 205.00 211.90 205.00 211.88 +9.39 0 2 +0  
Feb24 231214 212.92 212.92 212.92 212.92 +9.02        
Mar24 231214 214.35 214.35 214.35 214.35 +8.49        
Apr24 231214 233.30 233.30 233.30 233.30 +7.99        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231214 2.353 2.422 2.328 2.392 +0.057 255,188 149,427 -35,561 Hover/Click
Feb24 231214 2.309 2.374 2.280 2.347 +0.055 148,823 226,889 +20,021 Hover/Click
Mar24 231214 2.205 2.287 2.188 2.260 +0.059 139,236 273,661 +21,593 Hover/Click
Apr24 231214 2.220 2.306 2.206 2.282 +0.067 54,354 115,842 +549 Hover/Click
May24 231214 2.307 2.388 2.289 2.365 +0.066 30,310 88,990 -295 Hover/Click
Jun24 231214 2.459 2.548 2.445 2.527 +0.074 15,094 37,615 +358 Hover/Click
Jul24 231214 2.596 2.696 2.586 2.674 +0.079 16,484 56,157 +374 Hover/Click
Aug24 231214 2.646 2.736 2.631 2.712 +0.073 8,569 18,906 -474 Hover/Click
Sep24 231214 2.621 2.701 2.599 2.680 +0.072 11,715 38,007 +808 Hover/Click
Oct24 231214 2.685 2.767 2.663 2.744 +0.072 23,621 69,246 +1,771 Hover/Click
Nov24 231214 3.022 3.100 3.003 3.073 +0.064 6,166 22,494 -504 Hover/Click
Dec24 231214 3.445 3.524 3.434 3.496 +0.059 7,820 38,524 +1,118 Hover/Click
Jan25 231214 3.696 3.781 3.688 3.750 +0.058 13,510 59,825 -953 Hover/Click
Feb25 231214 3.608 3.672 3.595 3.650 +0.049 4,509 18,009 +706 Hover/Click
Mar25 231214 3.327 3.378 3.305 3.359 +0.035 6,362 33,605 +1,460 Hover/Click
Apr25 231214 3.008 3.080 3.008 3.065 +0.028 5,321 39,201 -739 Hover/Click
Total Volume and Open Interest 763,682 1,422,594 +9,992  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231214 74.76 77.35 74.44 76.61 +2.35 260,182 347,748 -19,829 Hover/Click
Mar24 231214 74.92 77.53 74.68 76.85 +2.34 244,248 411,501 +5,230 Hover/Click
Apr24 231214 75.00 77.63 74.87 77.01 +2.30 149,528 204,667 +9,998 Hover/Click
May24 231214 75.20 77.68 75.03 77.10 +2.23 72,657 133,931 +2,362 Hover/Click
Jun24 231214 75.29 77.69 75.11 77.12 +2.16 99,629 181,816 +2,570 Hover/Click
Jul24 231214 75.42 77.62 75.18 77.09 +2.09 24,563 68,926 +914 Hover/Click
Aug24 231214 75.36 77.50 75.19 76.99 +2.03 16,128 62,086 -290 Hover/Click
Sep24 231214 75.23 77.31 75.02 76.82 +1.97 28,953 78,930 +3,127 Hover/Click
Oct24 231214 75.18 77.07 74.87 76.63 +1.92 10,766 50,312 +360 Hover/Click
Nov24 231214 74.87 76.85 74.67 76.42 +1.88 5,503 35,927 +1,181 Hover/Click
Dec24 231214 74.67 76.68 74.44 76.19 +1.84 49,710 192,160 +1,835 Hover/Click
Jan25 231214 74.28 76.32 74.28 75.93 +1.79 4,100 39,668 +948 Hover/Click
Feb25 231214 75.84 76.34 75.10 75.68 +1.75 2,296 36,707 +773 Hover/Click
Mar25 231214 74.46 75.48 74.46 75.47 +1.73 1,772 21,575 -55 Hover/Click
Total Volume and Open Interest 991,322 2,157,545 +10,537  
Gas Oil(ICE) Weekly Monthly
Jan24 231214 742.50 757.50 740.50 752.00 +19.75 96,472 130,269 -10,756 Hover/Click
Feb24 231214 736.50 752.75 735.00 747.75 +20.00 78,135 114,320 +2,127 Hover/Click
Mar24 231214 731.75 747.00 730.00 742.75 +20.00 51,894 82,523 +1,403 Hover/Click
Apr24 231214 726.00 741.00 725.75 737.25 +20.00 22,007 50,003 +350 Hover/Click
May24 231214 721.50 736.75 721.50 733.00 +19.50 10,969 38,421 +772 Hover/Click
Jun24 231214 721.50 734.25 719.50 730.75 +19.25 23,489 54,497 +1,463 Hover/Click
Jul24 231214 718.50 732.75 718.50 729.50 +18.75 5,317 20,397 -84 Hover/Click
Aug24 231214 719.50 731.25 718.00 728.50 +18.50 3,388 17,870 +555 Hover/Click
Sep24 231214 718.75 730.50 717.25 727.50 +18.25 5,082 30,341 +516 Hover/Click
Oct24 231214 718.25 730.75 717.75 728.00 +18.25 2,534 16,564 +654 Hover/Click
Total Volume and Open Interest 315,330 661,370 -913  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231214 69.96 72.45 69.57 71.58 +2.11 35,061 45,399 -13,361 Hover/Click
Feb24 231214 70.19 72.71 69.85 71.91 +2.19 61,545 75,845 +2,461 Hover/Click
Mar24 231214 70.57 72.91 70.15 72.21 +2.23 50,513 64,427 +1,896 Hover/Click
Apr24 231214 70.40 73.05 70.40 72.45 +2.21 26,310 32,653 +217 Hover/Click
May24 231214 70.85 73.17 70.85 72.66 +2.17 12,403 26,926 +112 Hover/Click
Jun24 231214 71.16 73.27 71.16 72.77 +2.12 13,279 75,917 -1,950 Hover/Click
Jul24 231214 72.74 72.77 72.72 72.77 +2.05 1,436 17,845 -91 Hover/Click
Aug24 231214 72.70 72.84 72.60 72.67 +1.99 505 15,174 +210 Hover/Click
Sep24 231214 70.99 72.62 70.99 72.48 +1.94 3,219 30,628 +610 Hover/Click
Oct24 231214 72.24 72.24 72.24 72.24 +1.89 341 9,306 -116 Hover/Click
Nov24 231214 71.80 72.02 71.80 72.02 +1.86 131 9,077 +3 Hover/Click
Dec24 231214 70.67 72.15 70.67 71.75 +1.80 3,588 80,141 -45 Hover/Click
Jan25 231214 71.46 71.46 71.46 71.46 +1.76 31 7,867 +1 Hover/Click
Feb25 231214 71.18 71.18 71.18 71.18 +1.74 79 3,553 -21 Hover/Click
Mar25 231214 70.88 70.88 70.88 70.88 +1.69 45 3,650 -3 Hover/Click
Apr25 231214 70.60 70.60 70.60 70.60 +1.64 0 3,083 +0 Hover/Click
Total Volume and Open Interest 209,770 590,250 -10,043  
US Dollar Index(ICE) Weekly Monthly
Dec23 231214 102.740 102.790 101.765 101.940 -0.908 26,925 26,824 -5,714 Hover/Click
Mar24 231214 102.365 102.415 101.390 101.577 -0.900 16,727 15,269 +6,482 Hover/Click
Jun24 231214 101.960 102.240 101.075 101.277 -0.840 0 14 +0 Hover/Click
Total Volume and Open Interest 43,652 42,113 +768  
Australian Dollar(CME) Weekly Monthly
Dec23 231214 66.60 67.29 66.60 66.98 +0.31 131,961 75,895 -21,627 Hover/Click
Mar24 231214 66.79 67.48 66.78 67.16 +0.31 53,864 130,592 +20,225 Hover/Click
Jun24 231214 66.91 67.58 66.91 67.30 +0.31 23 437 -10 Hover/Click
Total Volume and Open Interest 186,284 207,601 -1,326  
British Pound(CME) Weekly Monthly
Dec23 231214 126.18 127.94 126.12 127.57 +1.30 200,121 86,944 -58,161 Hover/Click
Mar24 231214 126.28 128.02 126.21 127.64 +1.29 126,087 150,337 +61,156 Hover/Click
Jun24 231214 126.47 127.95 126.27 127.65 +1.26 81 7,981 -7 Hover/Click
Total Volume and Open Interest 326,977 246,575 +2,898  
Canadian Dollar(CME) Weekly Monthly
Dec23 231214 73.99 74.67 73.99 74.58 +0.51 142,836 105,378 -39,400 Hover/Click
Mar24 231214 74.11 74.76 74.10 74.68 +0.51 81,553 106,179 +40,167 Hover/Click
Jun24 231214 74.30 74.85 74.23 74.78 +0.51 107 2,053 +68 Hover/Click
Sep24 231214 74.37 74.93 74.33 74.86 +0.50 91 391 +88 Hover/Click
Total Volume and Open Interest 224,764 214,898 +1,025  
Japanese Yen(CME) Weekly Monthly
Dec23 231214 70.16 70.97 69.99 70.49 +0.57 242,509 109,926 -46,342 Hover/Click
Mar24 231214 71.17 72.02 71.03 71.53 +0.58 111,096 144,902 +46,975 Hover/Click
Jun24 231214 72.23 72.97 72.22 72.49 +0.56 52 527 +10 Hover/Click
Total Volume and Open Interest 356,454 258,894 +1,313  
Swiss Franc(CME) Weekly Monthly
Dec23 231214 114.81 115.90 114.51 115.49 +0.43 63,119 29,647 -13,312 Hover/Click
Mar24 231214 115.91 117.02 115.67 116.60 +0.42 42,375 40,299 +18,558 Hover/Click
Jun24 231214 117.46 118.10 116.84 117.67 +0.37 10 164 +10 Hover/Click
Total Volume and Open Interest 105,507 70,445 +5,259  
EuroFX(CME) Weekly Monthly
Dec23 231214 108.77 110.11 108.77 109.93 +1.03 542,261 252,243 -224,687 Hover/Click
Mar24 231214 109.25 110.53 109.20 110.36 +1.03 376,343 565,440 +261,734 Hover/Click
Jun24 231214 109.81 110.95 109.69 110.78 +1.00 623 3,202 +418 Hover/Click
Total Volume and Open Interest 922,698 829,755 +37,606  
Mexican Peso(CME) Weekly Monthly
Dec23 231214 579.50 583.25 574.50 581.38 +0.63 155,107 125,256 -34,416 Hover/Click
Mar24 231214 571.38 574.75 566.25 573.25 +0.75 108,040 157,868 +48,588 Hover/Click
Total Volume and Open Interest 263,340 283,307 +14,233  
Brazilian Real(CME) Weekly Monthly
Jan24 231214 203.70 204.90 203.15 203.60 +2.70 13,884 64,328 -1,291  
Feb24 231214 203.75 204.05 202.40 202.80 +2.65 85 448 +44  
Mar24 231214 202.40 202.40 202.40 202.40 +2.75 4 2,622 -1 Hover/Click
Apr24 231214 201.75 201.75 201.75 201.75 +2.75        
Total Volume and Open Interest 13,973 67,398 -1,248  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231214 122~220 123~280 122~130 123~110 +1~230 86 264 -30 Hover/Click
Mar24 231214 121~240 123~300 121~230 123~140 +1~250 534,094 1,326,698 +19,086 Hover/Click
Jun24 231214 122~060 123~280 122~060 123~200 +1~250 12 262 +4 Hover/Click
Total Volume and Open Interest 534,192 1,327,224 +19,060  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231214 111~220 112~185 111~175 112~075 +0~200 1,154 2,421 -75 Hover/Click
Mar24 231214 112~010 112~280 111~315 112~165 +0~200 2,374,535 4,492,507 +19,356 Hover/Click
Jun24 231214 112~280 113~150 112~270 113~025 +0~200 17 70 +1 Hover/Click
Total Volume and Open Interest 2,375,706 4,494,998 +19,282  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231214 108~000 108~074 107~306 107~306 +0~112 536 717 +0 Hover/Click
Mar24 231214 108~074 108~244 108~064 108~146 +0~126 1,900,133 5,688,391 -47,925 Hover/Click
Jun24 231214 108~296 108~296 108~296 108~296 +0~126 0 1 +0 Hover/Click
Total Volume and Open Interest 1,900,669 5,689,109 -47,925  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231214 102~154 102~241 102~154 102~175 +0~061 1,108 413 +45 Hover/Click
Mar24 231214 102~237 103~014 102~236 102~261 +0~052 1,413,973 3,905,851 -44,197 Hover/Click
Jun24 231214 103~067 103~067 103~067 103~067 +0~052 0 1 +0 Hover/Click
Total Volume and Open Interest 1,415,081 3,906,265 -44,152  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231214 94.785 94.815 94.775 94.780 +0.005 57,714 254,801 -3,262  
Mar24 231214 94.995 95.055 94.915 94.935 +0.020 100,464 198,774 +3,522  
Jun24 231214 95.370 95.460 95.270 95.295 +0.060 70,318 146,483 -7,612  
Sep24 231214 95.820 95.835 95.625 95.655 +0.080 70,110 137,571 -4,719  
Dec24 231214 96.100 96.140 95.930 95.965 +0.090 84,494 223,522 -9,875  
Mar25 231214 96.290 96.385 96.180 96.215 +0.100 53,152 117,475 -3,785  
Jun25 231214 96.420 96.550 96.360 96.395 +0.105 49,462 104,539 -190  
Sep25 231214 96.565 96.660 96.475 96.510 +0.110 41,831 74,709 -2,848  
Dec25 231214 96.625 96.720 96.540 96.575 +0.110 28,729 88,264 -2,927  
Mar26 231214 96.660 96.745 96.575 96.615 +0.110 15,845 70,024 +1,470  
Jun26 231214 96.680 96.770 96.605 96.645 +0.110 17,082 49,977 +208  
Sep26 231214 96.695 96.775 96.625 96.665 +0.110 12,129 46,672 +219  
Dec26 231214 96.705 96.775 96.635 96.675 +0.110 9,613 24,131 +578  
Mar27 231214 96.710 96.775 96.645 96.680 +0.105 3,634 28,015 -87  
Jun27 231214 96.705 96.770 96.650 96.685 +0.105 3,992 16,590 -785  
Sep27 231214 96.710 96.765 96.645 96.680 +0.100 2,015 8,699 -167  
Dec27 231214 96.695 96.750 96.640 96.670 +0.095 1,368 8,468 +0  
Mar28 231214 96.690 96.740 96.620 96.655 +0.085 763 4,008 -43  
Total Volume and Open Interest 627,240 1,796,544 -32,779  
Ultra T-Bond(CBOT)
Dec23 231214 131~29 132~20 129~13 132~01 +2~18 438 2,275 -50  
Mar24 231214 130~04 133~13 129~31 132~21 +2~21 375,810 1,583,904 +6,101  
Jun24 231214 133~27 133~27 133~27 133~27 +2~21        
Total Volume and Open Interest 376,248 1,586,179 +6,051  
Ultra 10-Yr T-Note(CBOT)
Dec23 231214 117~020 117~195 117~020 117~085 +1~000 2 21 +0  
Mar24 231214 116~185 117~260 116~165 117~125 +0~305 697,712 1,994,112 +12,397  
Jun24 231214 117~040 117~040 117~040 117~040 +0~305 0 3 +0  
Total Volume and Open Interest 697,714 1,994,136 +12,397  
30 Day Federal Funds(CBOT)
Dec23 231214 94.670 94.673 94.668 94.670 unch 25,843 170,302 +2,754  
Jan24 231214 94.670 94.670 94.665 94.670 unch 167,546 381,364 +6,888  
Feb24 231214 94.710 94.725 94.700 94.710 +0.015 255,129 400,309 +12,514  
Mar24 231214 94.775 94.805 94.770 94.775 +0.020 26,206 78,758 +5,404  
Apr24 231214 94.905 94.955 94.885 94.890 +0.020 158,253 221,479 -706  
May24 231214 95.125 95.225 95.105 95.110 +0.030 86,826 77,676 +7,445  
Total Volume and Open Interest 835,101 1,534,160 +40,245  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231214 145.73 146.66 145.66 146.18 +0.42 1,338 11,370 +208 Hover/Click
Jun24 231214 145.82 145.82 145.82 145.82 +0.06       Hover/Click
Sep24 231214 145.82 145.82 145.82 145.82 +0.06       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231214 140.02 142.00 138.78 139.80 +0.64 100,784 213,019 +5,167  
Jun24 231214 139.78 139.78 139.78 139.78 +0.62 0 1 +0  
Sep24 231214 143.22 143.22 143.22 143.22 +0.56        
Total Volume and Open Interest 100,784 213,020 +5,167  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231214 136.39 137.28 135.84 136.22 +0.55 815,893 1,257,184 -4,519 Hover/Click
Jun24 231214 136.19 136.38 135.74 135.74 +0.56 49 242 +42 Hover/Click
Sep24 231214 136.51 136.51 136.51 136.51 +0.52       Hover/Click
Total Volume and Open Interest 815,942 1,257,426 -4,477  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231214 118.67 119.16 118.43 118.63 +0.41 616,332 1,316,214 -33,429 Hover/Click
Jun24 231214 120.31 120.31 120.06 120.06 +0.59 34 49 +29 Hover/Click
Sep24 231214 121.37 121.37 121.37 121.37 +0.59       Hover/Click
Total Volume and Open Interest 616,366 1,316,263 -33,400  
Euro-Schatz(EUREX)
Mar24 231214 106.31 106.50 106.21 106.29 +0.19 450,713 1,707,094 -14,176  
Jun24 231214 106.99 106.99 106.99 106.99 +0.18 2 66 +1  
Sep24 231214 107.78 107.78 107.78 107.78 +0.17        
Total Volume and Open Interest 450,715 1,707,160 -14,175  
3-Mth Euribor(EUREX)
Dec23 231214 96.065 96.065 96.055 96.065 +0.010 294 1,178 +83  
Mar24 231214 96.405 96.415 96.335 96.345 +0.035 289 1,631 +13  
Jun24 231214 96.915 96.930 96.820 96.845 +0.100 21,237 1,833 +229  
Total Volume and Open Interest 54,462 10,606 +1,404  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231214 100~21 100~21 100~21 100~21 +0~22 61 1 -99 Hover/Click
Mar24 231214 101~10 101~22 100~07 100~15 +0~12 222,062 483,246 +7,642 Hover/Click
Total Volume and Open Interest 222,123 483,262 +7,543  
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 231214 96.060 96.075 96.055 96.065 +0.010 170,576 712,392 +27,200  
Mar24 231214 96.390 96.455 96.305 96.345 +0.035 232,316 790,043 +34,480  
Jun24 231214 96.865 96.980 96.790 96.840 +0.095 186,774 626,781 -7,292  
Total Volume and Open Interest 1,753,960 4,941,276 +100,432  
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 231214 95.63 95.79 95.63 95.75 +0.11 24,665 318,885 -7,094  
Jun24 231214 95.66 95.90 95.65 95.85 +0.18 17,859 238,350 -1,100  
Sep24 231214 95.73 96.01 95.73 95.96 +0.22 13,167 165,371 -992  
Dec24 231214 95.82 96.14 95.82 96.08 +0.25 14,773 146,549 +261  
Mar25 231214 95.90 96.23 95.89 96.15 +0.24 14,181 89,943 +241  
Jun25 231214 95.97 96.30 95.96 96.22 +0.24 14,592 90,227 +5,102  
Sep25 231214 96.02 96.35 96.01 96.27 +0.25 8,240 59,203 +431  
Dec25 231214 96.05 96.40 96.05 96.31 +0.25 4,720 22,194 +1,606  
Mar26 231214 96.07 96.31 96.07 96.30 +0.24 421 4,295 +100  
Total Volume and Open Interest 112,618 1,136,253 -1,445  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231214 95.71 95.92 95.70 95.86 +0.15 545,866 423,724 -439,049  
Mar24 231214 95.70 95.92 95.69 95.86 +0.16 503,038 1,015,690 +254,380  
Total Volume and Open Interest 1,048,904 1,439,414 -184,669  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231214 96.07 96.30 96.04 96.25 +0.19 314,542 259,128 -271,276  
Mar24 231214 96.08 96.34 96.07 96.29 +0.20 247,311 629,819 +187,549  
Total Volume and Open Interest 561,853 888,947 -83,727  
Gold(CMX) Weekly Monthly
Dec23 231214 2024.7 2040.1 2024.3 2030.2 +47.9 2,252 1,070 +291 Hover/Click
Feb24 231214 2043.2 2062.9 2039.1 2044.9 +47.6 192,679 371,962 +2,695 Hover/Click
Apr24 231214 2063.0 2082.0 2058.9 2064.2 +47.5 10,033 50,092 +2,026 Hover/Click
Jun24 231214 2079.1 2100.6 2079.0 2083.5 +47.3 5,155 20,436 +192 Hover/Click
Aug24 231214 2095.6 2117.7 2095.6 2100.2 +46.3 3,660 15,807 +247 Hover/Click
Oct24 231214 2122.3 2133.2 2113.5 2116.1 +45.8 385 2,685 +68 Hover/Click
Dec24 231214 2127.4 2149.2 2070.1 2131.4 +44.6 980 8,377 +387 Hover/Click
Feb25 231214 2150.6 2154.1 2138.6 2147.3 +44.0 36 484 -1 Hover/Click
Apr25 231214 2168.6 2168.6 2161.9 2161.9 +43.7 12 97 -2 Hover/Click
Jun25 231214 2176.5 2176.5 2176.5 2176.5 +43.0 8 973 +0 Hover/Click
Aug25 231214 2191.6 2191.6 2191.6 2191.6 +43.0 0 6 +0 Hover/Click
Oct25 231214 2206.4 2206.4 2206.4 2206.4 +42.9 0 2 +0 Hover/Click
Total Volume and Open Interest 217,420 476,125 +6,186  
Silver(CMX) Weekly Monthly
Dec23 231214 2376.5 2420.5 2376.5 2409.6 +145.7 89 878 -85 Hover/Click
Mar24 231214 2409.5 2452.5 2406.0 2438.6 +146.5 81,888 111,372 -796 Hover/Click
May24 231214 2432.0 2474.0 2429.5 2461.2 +146.7 1,903 12,347 +425 Hover/Click
Jul24 231214 2456.0 2495.5 2455.0 2483.3 +146.6 437 3,859 +13 Hover/Click
Sep24 231214 2477.5 2517.0 2474.5 2504.9 +145.7 469 1,714 +123 Hover/Click
Dec24 231214 2518.0 2535.0 2517.5 2533.1 +143.2 15 1,574 +6 Hover/Click
Mar25 231214 2562.9 2562.9 2562.9 2562.9 +143.2 0 35 +0 Hover/Click
Total Volume and Open Interest 85,908 133,961 -320  
Platinum(NYMEX) Weekly Monthly
Jan24 231214 943.1 971.3 940.1 967.9 +45.8 32,254 38,658 -2,703 Hover/Click
Apr24 231214 950.5 979.4 948.6 975.9 +46.4 7,204 31,574 +2,438 Hover/Click
Jul24 231214 955.7 985.7 955.7 982.4 +45.5 640 2,054 -36 Hover/Click
Oct24 231214 966.8 991.2 963.8 988.7 +44.5 418 1,319 -71 Hover/Click
Total Volume and Open Interest 40,524 73,630 -374  
Palladium(NYMEX) Weekly Monthly
Dec23 231214 1111.70 1111.70 1111.70 1111.70 +152.20 0 8 -101 Hover/Click
Mar24 231214 1000.00 1124.00 998.50 1121.40 +152.20 2,802 21,028 +61 Hover/Click
Jun24 231214 1014.00 1128.90 1009.00 1128.90 +153.00 24 203 +3 Hover/Click
Total Volume and Open Interest 2,835 21,270 -39  
Copper(CMX) Weekly Monthly
Dec23 231214 388.50 389.90 387.00 388.85 +10.25 679 2,027 -248 Hover/Click
Mar24 231214 383.50 390.95 382.70 389.25 +10.50 62,855 117,299 +1,438 Hover/Click
May24 231214 384.95 392.05 384.25 390.80 +10.45 8,736 28,926 +885 Hover/Click
Jul24 231214 385.90 393.15 385.90 392.20 +10.30 4,657 11,915 -1,355 Hover/Click
Sep24 231214 388.35 394.20 387.30 393.40 +10.00 1,658 6,010 -43 Hover/Click
Total Volume and Open Interest 79,667 176,856 +822  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231214 37123 37320 37056 37265 +154 41,523 31,950 -7,605 Hover/Click
Mar24 231214 37488 37696 37423 37643 +155 151,178 82,366 +9,968 Hover/Click
Jun24 231214 37853 38000 37774 37936 +149 42 141 +20 Hover/Click
Sep24 231214 37923 37923 37923 37923 +160 0 2 +0 Hover/Click
Total Volume and Open Interest 192,743 114,459 +2,383  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231214 4708.00 4739.25 4694.25 4721.75 +13.50 739,684 616,726 -148,860 Hover/Click
Mar24 231214 4760.75 4791.75 4746.25 4774.00 +13.25 1,970,985 2,037,855 +142,392 Hover/Click
Jun24 231214 4815.00 4841.75 4798.00 4825.00 +13.00 3,026 5,639 +603 Hover/Click
Sep24 231214 4853.50 4881.25 4843.50 4867.75 +13.50 29 1,750 -9 Hover/Click
Total Volume and Open Interest 2,713,742 2,664,587 -5,867  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231214 16561.50 16674.50 16418.75 16541.50 -22.25 155,141 91,180 -16,918 Hover/Click
Mar24 231214 16777.50 16885.00 16628.00 16753.00 -24.25 672,137 250,838 +22,074 Hover/Click
Jun24 231214 17000.00 17095.50 16835.25 16962.75 -25.75 392 305 +57 Hover/Click
Total Volume and Open Interest 827,671 342,450 +5,214  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231214 2711.70 2780.10 2711.70 2772.40 +64.50 4,977 5,245 -1,548 Hover/Click
Mar24 231214 2743.70 2809.90 2741.00 2801.30 +64.60 21,111 41,372 +3,300 Hover/Click
Jun24 231214 2814.80 2814.80 2814.80 2814.80 +65.40       Hover/Click
Total Volume and Open Interest 26,088 46,617 +1,752  
Volatility Index(CBOE)
Dec23 231214 12.20 12.65 11.96 12.30 +0.12 80,154 118,470 -14,260  
Jan24 231214 14.15 14.57 14.01 14.15 -0.06 79,162 176,928 +5,670  
Feb24 231214 15.12 15.38 14.90 15.00 -0.10 22,405 57,933 +3,677  
Mar24 231214 15.95 16.18 15.75 15.75 -0.21 10,355 27,810 +1,304  
Total Volume and Open Interest 204,809 425,383 -1,846  
S & P 600(CME)
Dec23 231214 1302.20 1302.20 1302.20 1302.20 +36.10 0 717 +0  
Mar24 231214 1316.10 1321.70 1316.10 1316.10 +36.50 0 716 +0  
Total Volume and Open Interest 0 1,433 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231214 1951.50 2014.50 1949.90 2001.70 +51.30 120,491 171,609 -28,118 Hover/Click
Mar24 231214 1971.90 2036.40 1970.00 2022.50 +51.30 373,714 483,385 +43,530 Hover/Click
Jun24 231214 1995.00 2043.20 1995.00 2041.70 +53.20 10 35 +10 Hover/Click
Total Volume and Open Interest 494,215 655,029 +15,422  
Nikkei 225(CME)
Mar24 231214 32885 33150 32475 32675 -235 5,010 14,824 +69  
Jun24 231214 32680 32680 32490 32680 -230 0 1 +0  
Total Volume and Open Interest 5,010 14,825 +69  
Nikkei 225(SGX) Weekly Monthly
Mar24 231214 32835 33085 32410 32550 -290 28,056 83,040 -224  
Jun24 231214 32485 32485 32310 32310 -290 636 2,938 -1  
Sep24 231214 32260 32260 32260 32260 -290 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 231214 32860 33090 32420 32520 -310 626,091 269,451 +13,359  
Jun24 231214 32615 32835 32165 32280 -290 8,436 3,804 +75  
Sep24 231214 32550 32750 32120 32210 -320 82 1,027 -6  
Total Volume and Open Interest 678,098 327,240 +14,282  
Nikkei 225(JPX)
Mar24 231214 32860 33090 32420 32520 -310 46,551 182,537 +2,633  
Jun24 231214 32600 32800 32170 32280 -290 232 16,214 +41  
Sep24 231214 32210 32210 32210 32210 -320 2 1,687 +1  
Total Volume and Open Interest 46,788 246,835 +2,949  
Nikkei 225(CME) Yen
Mar24 231214 32820 33090 32420 32605 -235 21,779 39,452 -824  
Jun24 231214 32360 32810 32190 32360 -235        
Sep24 231214 32735 32735 32735 32735 -210 0 1 +0  
Total Volume and Open Interest 21,779 39,456 -824  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231214 32605 32605 32605 32605 -235 0 1 +0  
Jun24 231214 32360 32360 32360 32360 -235        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231214 7620.0 7656.0 7547.0 7576.5 +41.5 77,835 178,290 -4,468  
Jan24 231214 7640.5 7680.5 7571.0 7600.0 +42.0 57,919 160,138 +66,725  
Feb24 231214 7611.0 7668.0 7611.0 7623.5 +42.5 1 10 +5  
Mar24 231214 7706.0 7706.0 7645.0 7645.0 +41.0 54 119 +60  
Jun24 231214 7542.0 7542.0 7542.0 7542.0 +41.5        
Sep24 231214 7595.5 7595.5 7595.5 7595.5 +38.0        
Total Volume and Open Interest 135,809 338,558 +62,322  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231214 16271 16614 16128 16468 +192 93,944 131,607 +3,690  
Jan24 231214 16352 16700 16225 16561 +195 1,544 8,006 +547  
Feb24 231214 16573 16619 16573 16619 +207 0 17 +0  
Total Volume and Open Interest 95,656 145,382 +4,361  
DAX(EUREX) Weekly Monthly
Dec23 231214 16925.0 17010.0 16672.0 16773.0 unch 65,202 49,418 -25,192  
Mar24 231214 17106.0 17200.0 16859.0 16960.0 -7.0 42,231 57,922 +12,678  
Jun24 231214 17200.0 17200.0 17200.0 17200.0 -6.0 1 17 +1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231214 16921.0 17010.0 16671.0 16773.0 unch 33,734 13,619 -1,319  
Mar24 231214 17122.0 17198.0 16859.0 16960.0 -7.0 9,538 7,143 +3,875  
Jun24 231214 17306.0 17342.0 17047.0 17200.0 -6.0 0 24 +0  
Total Volume and Open Interest 43,272 20,786 +2,556  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231214 4577 4595 4515 4543 +11 1,321,586 1,606,037 -806,817  
Mar24 231214 4614 4634 4553 4580 +10 990,603 2,417,222 +381,400  
Jun24 231214 4571 4572 4508 4525 +11 2 15,538 +2  
Total Volume and Open Interest 2,312,191 4,042,067 -425,415  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231214 11253 11337 11164 11216 +1 74,029 108,782 -34,071  
Mar24 231214 11215 11300 11127 11178 +5 59,578 124,738 +20,229  
Jun24 231214 11169 11169 11057 11057 +7 36 437 -168  
Total Volume and Open Interest 133,643 234,120 -14,010  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231214 7620.00 7727.50 7609.50 7651.00 +91.50 215,872 144,152 -56,873  
Mar24 231214 7649.50 7758.50 7636.50 7679.50 +93.00 175,937 483,301 +68,942  
Jun24 231214 7694.50 7694.50 7694.50 7694.50 +93.00 0 949 +0  
Total Volume and Open Interest 391,809 628,403 +12,069  
SPI 200(SFE) Weekly Monthly
Dec23 231214 7275.0 7398.0 7268.0 7398.0 +121.0 46,983 234,169 +6,330  
Mar24 231214 7252.0 7373.0 7245.0 7373.0 +120.0 4,857 7,294 +3,211  
Jun24 231214 7373.0 7373.0 7373.0 7373.0 +120.0 0 125 +0  
Total Volume and Open Interest 51,848 241,600 +9,539  
FTSE MIB(ISE)
Dec23 231214 30655.00 30680.00 30145.00 30389.00 +70.00 33,353 62,473 -35,786  
Mar24 231214 30850.00 30880.00 30370.00 30606.00 +60.00 27,470 84,611 +16,853  
Jun24 231214 30081.00 30081.00 30081.00 30081.00 +82.00 0 4 +0  
Total Volume and Open Interest 60,823 147,088 -18,933  
KOSPI 200(KFE)
Dec23 231214 341.25 342.95 339.40 340.75 +3.75 167,238 129,272 -50,848  
Mar24 231214 340.50 342.90 339.50 341.20 +5.20 58,357 204,282 +56,965  
Jun24 231214 340.65 343.50 340.05 341.50 +4.45 13 28,862 +1,699  
Total Volume and Open Interest 225,608 383,945 +9,412  
GSCI(CME) Weekly Monthly
Dec23 231214 528.75 535.80 528.75 533.45 +10.70 107 43 -102  
Jan24 231214 534.50 536.55 533.10 534.15 +11.05 108 594 +84  
Feb24 231214 531.65 531.65 531.65 531.65 +6.05        
Total Volume and Open Interest 215 637 -18  
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