Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 15, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231215 1317.00 1320.50 1304.00 1315.75 +1.75 92,835 158,748 -9,129 Hover/Click
Mar24 231215 1334.00 1337.75 1320.75 1331.50 -0.50 64,333 244,252 +7,119 Hover/Click
May24 231215 1348.25 1350.00 1332.75 1343.00 -2.25 23,493 128,301 +343 Hover/Click
Jul24 231215 1354.25 1356.75 1339.50 1350.00 -2.25 16,451 85,891 -735 Hover/Click
Aug24 231215 1333.50 1336.75 1320.50 1331.00 -2.00 3,257 9,045 +122 Hover/Click
Sep24 231215 1297.00 1297.50 1282.00 1292.00 -3.00 2,573 5,800 +76 Hover/Click
Nov24 231215 1281.25 1283.00 1266.75 1276.25 -4.50 12,039 69,038 +493 Hover/Click
Jan25 231215 1285.50 1289.75 1273.50 1283.00 -5.25 230 3,540 +16 Hover/Click
Mar25 231215 1282.00 1286.00 1270.25 1279.75 -5.25 226 3,234 +114 Hover/Click
May25 231215 1277.00 1280.50 1271.25 1280.50 -5.00 35 2,232 +11 Hover/Click
Jul25 231215 1288.75 1288.75 1276.00 1285.00 -4.50 31 403 +6 Hover/Click
Aug25 231215 1276.00 1276.00 1276.00 1276.00 -4.50 0 1 +0 Hover/Click
Sep25 231215 1252.50 1252.50 1252.50 1252.50 -4.50 0 5 +0 Hover/Click
Nov25 231215 1241.50 1243.25 1232.50 1240.75 -3.75 50 790 +11 Hover/Click
Total Volume and Open Interest 215,555 711,307 -1,552  
Soybean Meal(CBOT) Weekly Monthly
Jan24 231215 403.70 406.50 400.50 405.60 +1.90 52,541 92,466 -8,765 Hover/Click
Mar24 231215 396.20 398.50 393.40 396.60 +0.80 43,230 171,711 +3,550 Hover/Click
May24 231215 394.70 395.80 390.90 393.00 -1.20 17,811 97,859 +46 Hover/Click
Jul24 231215 395.40 396.70 391.60 393.40 -1.80 14,133 59,353 +2,377 Hover/Click
Aug24 231215 391.50 393.50 388.40 389.90 -2.30 2,812 9,630 +420 Hover/Click
Sep24 231215 387.80 388.90 384.10 385.50 -2.60 1,392 4,971 +57 Hover/Click
Oct24 231215 382.40 384.10 379.40 380.60 -2.60 467 6,960 +122 Hover/Click
Dec24 231215 384.70 385.70 381.00 382.20 -2.60 3,124 28,571 +775 Hover/Click
Jan25 231215 384.60 384.60 380.40 381.30 -2.90 227 2,251 +83 Hover/Click
Mar25 231215 381.00 381.70 377.90 378.70 -3.30 351 660 +102 Hover/Click
Total Volume and Open Interest 136,300 475,521 -1,129  
Soybean Oil(CBOT) Weekly Monthly
Jan24 231215 49.80 50.15 48.59 49.99 +0.48 61,401 65,198 -10,750 Hover/Click
Mar24 231215 50.00 50.34 48.81 50.15 +0.44 63,563 162,036 +2,948 Hover/Click
May24 231215 50.23 50.58 49.10 50.41 +0.45 23,487 73,216 -739 Hover/Click
Jul24 231215 50.24 50.67 49.24 50.50 +0.46 19,235 83,540 +2,990 Hover/Click
Aug24 231215 50.01 50.32 49.01 50.18 +0.41 2,712 18,448 +498 Hover/Click
Sep24 231215 49.88 49.97 48.75 49.81 +0.34 1,420 13,897 +86 Hover/Click
Oct24 231215 49.27 49.55 48.36 49.34 +0.28 760 8,747 +143 Hover/Click
Dec24 231215 49.22 49.37 48.19 49.15 +0.24 3,224 38,978 +969 Hover/Click
Jan25 231215 48.28 49.27 48.13 49.05 +0.22 145 2,200 +89 Hover/Click
Mar25 231215 48.82 49.03 48.04 48.96 +0.22 120 2,387 +66 Hover/Click
Total Volume and Open Interest 176,160 470,782 -3,880  
Canola(WCE) Weekly Monthly
Jan24 231215 651.3 655.0 639.5 645.4 -6.3 16,710 46,867 -8,725 Hover/Click
Mar24 231215 663.0 668.4 651.0 658.9 -5.0 27,604 128,589 +7,191 Hover/Click
May24 231215 671.7 676.9 659.8 667.8 -4.0 3,967 47,967 +584 Hover/Click
Jul24 231215 677.1 682.8 666.2 674.5 -3.0 1,410 19,809 +49 Hover/Click
Nov24 231215 680.0 680.0 666.9 674.2 -1.8 285 14,463 +157 Hover/Click
Jan25 231215 673.9 675.8 671.3 675.8 -2.1 0 164 +0 Hover/Click
Total Volume and Open Interest 49,976 257,878 -744  
Corn(CBOT) Weekly Monthly
Mar24 231215 479.25 484.00 477.75 483.00 +3.75 106,424 634,529 -2,559 Hover/Click
May24 231215 492.00 496.00 490.50 495.25 +3.25 26,521 164,171 +1,251 Hover/Click
Jul24 231215 501.50 505.50 500.25 504.75 +3.25 24,301 186,227 +486 Hover/Click
Sep24 231215 501.25 506.25 501.25 505.50 +3.75 8,223 82,988 +1,157 Hover/Click
Dec24 231215 507.50 513.00 507.50 512.25 +3.75 13,643 159,805 -218 Hover/Click
Mar25 231215 518.00 523.00 518.00 522.25 +3.50 426 8,010 +186 Hover/Click
May25 231215 524.50 527.25 523.25 527.00 +3.50 20 1,958 +0 Hover/Click
Jul25 231215 524.25 527.75 523.50 527.25 +3.50 122 4,007 +65 Hover/Click
Sep25 231215 508.25 510.75 508.25 510.75 +2.00 8 99 -4 Hover/Click
Dec25 231215 507.50 509.25 506.75 508.75 +1.50 170 5,908 +77 Hover/Click
Total Volume and Open Interest 179,864 1,248,320 +123  
Wheat(CBOT) Weekly Monthly
Mar24 231215 616.00 630.00 610.75 629.25 +13.50 46,870 191,989 -2,641 Hover/Click
May24 231215 627.75 639.75 621.50 639.50 +13.75 14,589 57,748 -258 Hover/Click
Jul24 231215 632.00 644.25 627.50 644.25 +12.75 11,423 67,952 +1,359 Hover/Click
Sep24 231215 644.50 652.75 637.50 652.75 +12.00 4,319 17,002 +57 Hover/Click
Dec24 231215 656.00 663.50 648.75 663.25 +11.50 1,832 16,022 +309 Hover/Click
Mar25 231215 664.75 671.00 658.00 671.00 +11.00 83 1,711 -8 Hover/Click
Total Volume and Open Interest 79,191 353,050 -1,386  
Wheat(KCBT) Weekly Monthly
Mar24 231215 636.00 643.50 631.25 642.75 +6.25 20,054 116,658 -638 Hover/Click
May24 231215 640.00 648.00 635.25 647.50 +7.00 8,407 36,789 -493 Hover/Click
Jul24 231215 643.75 652.25 638.75 651.75 +8.00 5,167 29,043 +662 Hover/Click
Sep24 231215 658.50 662.25 649.00 662.00 +8.50 1,600 7,885 +234 Hover/Click
Dec24 231215 670.25 674.75 661.50 674.50 +8.50 1,101 8,187 +264 Hover/Click
Mar25 231215 681.00 681.00 670.25 681.00 +8.50 10 572 +2 Hover/Click
May25 231215 682.25 682.25 671.75 682.25 +8.50 0 15 +0 Hover/Click
Total Volume and Open Interest 36,339 199,243 +27  
Wheat(MGE) Weekly Monthly
Mar24 231215 717.25 731.50 717.25 730.75 +13.50 3,379 41,102 -684 Hover/Click
May24 231215 726.50 740.75 726.50 739.50 +12.75 719 9,892 +98 Hover/Click
Jul24 231215 740.75 745.75 734.75 745.50 +11.25 126 4,341 +34 Hover/Click
Sep24 231215 745.00 751.75 744.25 751.50 +10.25 42 3,610 +12 Hover/Click
Dec24 231215 752.00 761.75 752.00 761.75 +9.75 14 959 +10 Hover/Click
Mar25 231215 764.25 764.25 764.25 764.25 +9.00 0 40 +0 Hover/Click
Total Volume and Open Interest 4,280 59,948 -530  
Oats(CBOT) Weekly Monthly
Mar24 231215 372.75 377.00 362.50 375.50 +4.75 481 2,948 -21 Hover/Click
May24 231215 372.00 377.00 372.00 377.00 +4.00 21 369 +9 Hover/Click
Jul24 231215 370.00 378.25 370.00 378.25 +4.00 0 72 +0 Hover/Click
Sep24 231215 387.00 387.00 387.00 387.00 +4.00 0 6 +0 Hover/Click
Total Volume and Open Interest 502 3,442 -12  
Rough Rice(CBOT) Weekly Monthly
Jan24 231215 17.15 17.24 17.01 17.12 +0.02 820 6,985 -421 Hover/Click
Mar24 231215 17.43 17.54 17.30 17.42 +0.03 617 4,133 +439 Hover/Click
May24 231215 17.45 17.57 17.45 17.57 +0.06 0 36 +0 Hover/Click
Jul24 231215 17.55 17.55 17.55 17.55 +0.06 0 22 +0 Hover/Click
Total Volume and Open Interest 1,467 11,962 +48  
Live Cattle(CME) Weekly Monthly
Dec23 231215 167.600 168.900 166.785 168.235 +0.735 922 6,761 -617 Hover/Click
Feb24 231215 168.250 169.750 166.935 169.350 +1.415 16,591 101,809 -549 Hover/Click
Apr24 231215 171.650 173.185 170.550 172.850 +1.270 7,540 66,942 +537 Hover/Click
Jun24 231215 168.785 170.380 167.880 170.050 +1.300 6,188 44,516 +33 Hover/Click
Aug24 231215 169.535 171.100 168.700 170.750 +1.215 3,434 20,366 +397 Hover/Click
Oct24 231215 174.150 175.600 173.435 175.250 +1.100 1,620 10,946 +259 Hover/Click
Total Volume and Open Interest 37,091 264,565 +222  
Feeder Cattle(CME) Weekly Monthly
Jan24 231215 219.750 221.500 218.200 220.900 +1.550 5,085 12,876 -888 Hover/Click
Mar24 231215 220.250 222.685 218.880 222.185 +2.055 5,053 19,037 +352 Hover/Click
Apr24 231215 224.485 227.000 223.250 226.580 +2.250 1,857 6,647 +96 Hover/Click
May24 231215 228.250 230.900 227.250 230.535 +2.285 1,494 5,390 +54 Hover/Click
Aug24 231215 240.400 243.300 239.435 242.985 +2.585 765 4,159 +100 Hover/Click
Sep24 231215 242.550 245.350 241.630 245.050 +2.500 198 1,133 +26 Hover/Click
Oct24 231215 244.300 246.735 243.580 246.500 +2.315 126 992 -12 Hover/Click
Total Volume and Open Interest 14,645 50,759 -238  
Lean Hogs(CME) Weekly Monthly
Feb24 231215 70.550 71.980 69.480 71.900 +1.420 28,020 85,398 +453 Hover/Click
Apr24 231215 77.000 78.730 76.300 78.630 +1.450 9,758 45,121 -121 Hover/Click
May24 231215 84.000 84.880 83.550 84.700 +0.650 50 1,296 +1  
Jun24 231215 92.080 93.280 91.480 93.200 +1.100 5,209 20,039 +344 Hover/Click
Jul24 231215 93.700 94.650 93.300 94.580 +0.800 2,320 6,751 +11 Hover/Click
Aug24 231215 94.380 95.100 93.950 94.880 +0.500 1,892 12,178 -22 Hover/Click
Oct24 231215 82.100 82.150 81.480 81.930 +0.030 771 4,746 -189 Hover/Click
Dec24 231215 75.080 75.150 74.550 74.750 -0.150 476 2,331 -47 Hover/Click
Total Volume and Open Interest 48,531 178,163 -14,575  
Class III Milk(CME) Weekly Monthly
Dec23 231215 16.17 16.20 16.14 16.15 -0.05 209 4,696 +19 Hover/Click
Jan24 231215 16.17 16.21 15.88 15.90 -0.34 840 6,554 -49 Hover/Click
Feb24 231215 16.26 16.32 16.01 16.14 -0.20 521 3,659 +51 Hover/Click
Mar24 231215 17.02 17.05 16.78 16.78 -0.30 268 2,188 +157 Hover/Click
Apr24 231215 17.65 17.65 17.47 17.50 -0.14 49 1,296 +33 Hover/Click
May24 231215 18.02 18.02 17.90 17.90 -0.10 64 1,175 +33 Hover/Click
Jun24 231215 18.19 18.19 18.13 18.13 -0.12 60 1,157 +24 Hover/Click
Jul24 231215 18.35 18.35 18.31 18.35 -0.10 13 793 -5 Hover/Click
Aug24 231215 18.41 18.49 18.41 18.49 -0.01 15 763 +10 Hover/Click
Sep24 231215 18.60 18.60 18.53 18.53 -0.05 5 737 +0 Hover/Click
Oct24 231215 18.60 18.60 18.51 18.51 -0.03 11 569 +6 Hover/Click
Nov24 231215 18.59 18.60 18.45 18.50 +0.04 0 489 +0 Hover/Click
Dec24 231215 18.35 18.35 18.33 18.35 unch 1 494 +0 Hover/Click
Total Volume and Open Interest 2,056 24,626 +279  
Cocoa(ICE) Weekly Monthly
Dec23 231213 4395 4395 4395 4395 +20 6 10 -62 Hover/Click
Mar24 231215 4273 4282 4231 4244 -23 25,216 137,167 -1,367 Hover/Click
May24 231215 4225 4226 4188 4198 -18 9,844 62,569 +984 Hover/Click
Jul24 231215 4151 4160 4124 4139 -10 5,472 44,147 +444 Hover/Click
Sep24 231215 4074 4078 4043 4060 -10 3,054 21,183 -10 Hover/Click
Dec24 231215 3955 3955 3926 3934 -17 1,312 20,153 -19 Hover/Click
Mar25 231215 3840 3852 3818 3830 -22 460 5,977 -43 Hover/Click
Total Volume and Open Interest 45,467 292,479 +25  
Coffee "C"(ICE) Weekly Monthly
Dec23 231215 202.25 202.85 201.30 201.80 +1.70 3 61 -24 Hover/Click
Mar24 231215 190.60 192.50 187.75 189.30 -1.30 22,321 112,716 +1,133 Hover/Click
May24 231215 187.25 189.50 185.00 186.80 -0.45 12,131 55,629 +1,198 Hover/Click
Jul24 231215 187.25 189.35 185.25 187.05 -0.05 4,633 21,940 +968 Hover/Click
Sep24 231215 187.90 189.80 186.20 187.85 +0.05 1,978 8,260 +204 Hover/Click
Dec24 231215 188.85 190.80 187.30 189.05 +0.10 876 12,747 +197 Hover/Click
Total Volume and Open Interest 42,394 216,877 +3,793  
Orange Juice(ICE) Weekly Monthly
Jan24 231215 372.75 379.40 369.45 371.05 -1.60 863 4,009 -415 Hover/Click
Mar24 231215 366.55 373.35 363.00 364.45 -2.05 874 4,718 +444 Hover/Click
May24 231215 359.70 366.00 358.00 358.55 -2.35 52 605 +8 Hover/Click
Jul24 231215 353.40 357.00 351.50 351.50 -2.60 3 154 +3 Hover/Click
Sep24 231215 340.05 340.05 338.30 338.30 -5.30 0 6 +0 Hover/Click
Nov24 231215 325.35 325.35 325.35 325.35 -3.45 0 1 +0 Hover/Click
Total Volume and Open Interest 1,794 9,508 +42  
Sugar #11(ICE) Weekly Monthly
Mar24 231215 22.30 22.59 21.75 21.99 -0.19 91,832 336,615 +2,352 Hover/Click
May24 231215 21.49 21.74 21.04 21.26 -0.10 32,982 146,828 +1,151 Hover/Click
Jul24 231215 20.99 21.26 20.65 20.89 -0.03 24,617 114,515 -1,620 Hover/Click
Oct24 231215 20.82 21.08 20.56 20.84 +0.07 13,757 82,425 -273 Hover/Click
Mar25 231215 20.91 21.16 20.65 20.97 +0.12 7,666 41,073 +1,053 Hover/Click
May25 231215 19.99 20.22 19.78 20.08 +0.12 4,078 20,023 +1,014 Hover/Click
Jul25 231215 19.38 19.66 19.25 19.53 +0.11 2,845 14,815 +405 Hover/Click
Oct25 231215 19.38 19.62 19.25 19.49 +0.07 1,556 13,316 +219 Hover/Click
Total Volume and Open Interest 180,650 783,369 +4,686  
London Cocoa(LCE) Weekly Monthly
Mar24 231215 3550 3568 3504 3549 +2 8,488 151,780 +1,346 Hover/Click
May24 231215 3427 3439 3388 3420 +4 5,995 54,144 +978 Hover/Click
Jul24 231215 3275 3291 3253 3279 +5 5,000 51,999 -1,520 Hover/Click
Sep24 231215 3181 3184 3159 3177 +5 3,475 34,652 +563 Hover/Click
Dec24 231215 3043 3045 3025 3041 +6 1,071 35,750 -123 Hover/Click
Mar25 231215 2974 2975 2954 2969 +3 797 33,157 +139 Hover/Click
May25 231215 2898 2910 2898 2910 +1 41 2,626 -7 Hover/Click
Total Volume and Open Interest 24,898 365,135 +1,398  
London Sugar(LCE) Weekly Monthly
Mar24 231215 634.00 638.70 622.80 626.80 -3.80 8,344 33,066 +422 Hover/Click
May24 231215 615.90 621.00 605.70 609.60 -3.70 4,033 19,251 +123 Hover/Click
Aug24 231215 601.80 606.90 593.00 596.90 -1.90 1,782 9,219 +76 Hover/Click
Oct24 231215 587.80 593.10 581.50 585.80 +0.60 717 4,863 +109 Hover/Click
Dec24 231215 580.70 584.50 576.80 579.90 +1.70 303 3,368 -2 Hover/Click
Total Volume and Open Interest 15,601 73,392 +923  
Cotton(ICE) Weekly Monthly
Mar24 231215 80.81 81.50 79.83 79.93 -0.88 15,886 99,049 -358 Hover/Click
May24 231215 81.48 82.20 80.60 80.69 -0.80 4,937 40,617 +445 Hover/Click
Jul24 231215 81.92 82.49 81.11 81.17 -0.77 2,558 30,043 +97 Hover/Click
Oct24 231215 77.57 77.57 77.57 77.57 -0.91 2 29 +0 Hover/Click
Dec24 231215 78.38 78.59 77.58 77.66 -0.51 1,140 24,786 +338 Hover/Click
Mar25 231215 78.61 78.61 78.05 78.05 -0.47 9 2,669 +5 Hover/Click
Total Volume and Open Interest 24,532 197,296 +527  
Crude Oil(NYM) Weekly Monthly
Jan24 231215 71.61 72.22 70.30 71.43 -0.15 275,688 78,803 -57,202 Hover/Click
Feb24 231215 71.91 72.56 70.64 71.78 -0.13 224,155 287,600 +841 Hover/Click
Mar24 231215 72.26 72.81 70.91 72.05 -0.16 120,801 170,122 +3,947 Hover/Click
Apr24 231215 72.48 73.04 71.18 72.31 -0.14 44,883 90,882 +5,685 Hover/Click
May24 231215 72.60 73.23 71.44 72.53 -0.13 22,374 65,275 +1,205 Hover/Click
Jun24 231215 72.80 73.33 71.55 72.65 -0.12 52,292 146,445 -1,983 Hover/Click
Jul24 231215 72.87 73.31 71.70 72.65 -0.12 17,146 60,230 +526 Hover/Click
Aug24 231215 72.81 73.17 71.62 72.55 -0.12 7,868 48,300 +925 Hover/Click
Sep24 231215 72.54 72.95 71.42 72.36 -0.12 17,737 69,182 -603 Hover/Click
Oct24 231215 72.32 72.64 71.38 72.12 -0.11 7,865 39,393 +209 Hover/Click
Nov24 231215 72.00 72.43 71.44 71.87 -0.15 6,943 38,545 -1,322 Hover/Click
Dec24 231215 71.73 72.20 70.67 71.60 -0.15 35,101 161,214 +187 Hover/Click
Jan25 231215 70.98 71.30 70.77 71.30 -0.16 1,288 32,990 -39 Hover/Click
Feb25 231215 70.40 71.70 70.29 71.00 -0.18 846 15,844 +20 Hover/Click
Mar25 231215 70.34 71.01 70.09 70.71 -0.17 997 18,464 +281 Hover/Click
Apr25 231215 70.44 70.44 70.11 70.44 -0.16 89 10,306 +7 Hover/Click
Total Volume and Open Interest 855,935 1,604,072 -47,877  
e-miNY Crude Oil(NYM)
Jan24 231215 71.625 72.250 70.325 71.425 -0.150 7,108 2,198 -198  
Feb24 231215 71.975 72.550 70.625 71.775 -0.125 2,953 2,217 +162  
Mar24 231215 72.300 72.800 71.000 72.050 -0.150 170 465 +55  
Apr24 231215 72.500 73.000 71.700 72.300 -0.150 25 78 -5  
May24 231215 73.075 73.200 71.500 72.525 -0.125 24 25 -1  
Jun24 231215 73.150 73.300 71.600 72.650 -0.125 21 89 +4  
Jul24 231215 73.125 73.275 72.100 72.650 -0.125 30 40 -5  
Aug24 231215 72.600 72.900 71.850 72.550 -0.125 3 11 +0  
Sep24 231215 72.400 72.500 71.900 72.350 -0.125 0 11 +0  
Oct24 231215 72.200 72.200 72.125 72.125 -0.125 0 1 +0  
Total Volume and Open Interest 10,382 5,440 -29  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231215 259.74 265.63 258.19 262.08 +2.95 42,479 55,446 -3,107 Hover/Click
Feb24 231215 257.26 262.80 255.57 259.71 +3.02 36,804 61,629 +3,251 Hover/Click
Mar24 231215 253.41 258.51 251.85 255.92 +2.67 19,611 40,605 -1,906 Hover/Click
Apr24 231215 250.93 253.76 247.56 251.36 +2.09 9,251 37,614 -413 Hover/Click
May24 231215 248.10 250.36 244.68 248.21 +1.56 5,061 18,856 +341 Hover/Click
Jun24 231215 246.73 248.17 243.00 246.15 +1.04 6,919 31,215 -850 Hover/Click
Jul24 231215 247.29 247.70 242.80 245.79 +0.77 1,643 11,022 +191 Hover/Click
Aug24 231215 247.35 247.60 243.68 245.79 +0.65 1,402 8,427 +16 Hover/Click
Sep24 231215 246.32 247.87 243.14 246.19 +0.61 1,274 8,409 -158 Hover/Click
Oct24 231215 246.73 248.15 243.67 246.57 +0.51 659 4,929 +112 Hover/Click
Nov24 231215 246.70 247.99 243.76 246.45 +0.39 609 4,107 +171 Hover/Click
Dec24 231215 247.15 247.40 243.17 245.83 +0.24 2,148 15,310 +43 Hover/Click
Jan25 231215 246.00 246.88 242.85 245.24 +0.10 114 2,552 +34 Hover/Click
Feb25 231215 244.00 247.00 243.00 244.52 -0.04 26 651 +3 Hover/Click
Total Volume and Open Interest 128,255 307,414 -2,214  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231215 212.47 215.67 209.94 213.70 +1.82 48,596 60,035 -6,006 Hover/Click
Feb24 231215 213.32 216.69 211.09 214.76 +1.84 54,446 80,660 +2,352 Hover/Click
Mar24 231215 214.50 217.91 212.39 216.08 +1.73 29,415 51,434 +712 Hover/Click
Apr24 231215 234.13 236.36 231.02 234.70 +1.40 13,203 30,806 +141 Hover/Click
May24 231215 234.04 236.73 231.55 234.98 +1.19 7,986 20,271 -53 Hover/Click
Jun24 231215 233.10 235.41 230.19 233.70 +1.02 8,685 31,352 -250 Hover/Click
Jul24 231215 231.56 232.98 227.90 231.44 +0.90 2,827 14,166 +40 Hover/Click
Aug24 231215 228.41 230.04 224.94 228.49 +0.88 1,802 8,302 -54 Hover/Click
Sep24 231215 223.73 226.06 220.90 224.50 +0.92 3,317 12,335 +189 Hover/Click
Oct24 231215 207.74 210.03 205.04 208.57 +1.02 1,084 5,164 -312 Hover/Click
Total Volume and Open Interest 175,259 343,188 -2,784  
e-miNY RBOB Gasoline(NYM)
Jan24 231215 212.60 214.00 212.60 213.70 +1.82 1 2 +0  
Feb24 231215 214.76 214.76 214.76 214.76 +1.84        
Mar24 231215 216.08 216.08 216.08 216.08 +1.73        
Apr24 231215 234.70 234.70 234.70 234.70 +1.40        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231215 2.408 2.544 2.380 2.491 +0.099 159,486 129,921 -19,506 Hover/Click
Feb24 231215 2.366 2.467 2.327 2.425 +0.078 101,860 234,646 +7,757 Hover/Click
Mar24 231215 2.280 2.349 2.244 2.318 +0.058 78,118 266,004 -7,657 Hover/Click
Apr24 231215 2.307 2.359 2.262 2.333 +0.051 37,961 118,255 +2,413 Hover/Click
May24 231215 2.388 2.435 2.343 2.415 +0.050 28,596 89,132 +142 Hover/Click
Jun24 231215 2.549 2.587 2.505 2.570 +0.043 13,199 37,619 +4 Hover/Click
Jul24 231215 2.695 2.729 2.653 2.715 +0.041 10,792 56,716 +559 Hover/Click
Aug24 231215 2.771 2.771 2.692 2.759 +0.047 7,098 18,772 -134 Hover/Click
Sep24 231215 2.705 2.740 2.661 2.729 +0.049 9,973 38,551 +544 Hover/Click
Oct24 231215 2.798 2.808 2.727 2.794 +0.050 19,671 69,514 +268 Hover/Click
Nov24 231215 3.099 3.143 3.055 3.129 +0.056 6,479 23,662 +1,168 Hover/Click
Dec24 231215 3.525 3.574 3.476 3.555 +0.059 8,926 39,093 +569 Hover/Click
Jan25 231215 3.780 3.831 3.734 3.816 +0.066 11,005 60,995 +1,170 Hover/Click
Feb25 231215 3.644 3.725 3.634 3.716 +0.066 2,920 18,776 +767 Hover/Click
Mar25 231215 3.362 3.429 3.346 3.423 +0.064 5,746 34,028 +423 Hover/Click
Apr25 231215 3.055 3.137 3.053 3.127 +0.062 5,729 39,687 +486 Hover/Click
Total Volume and Open Interest 519,390 1,413,578 -9,016  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231215 76.66 77.23 75.29 76.55 -0.06 257,518 321,851 -25,897 Hover/Click
Mar24 231215 76.87 77.49 75.56 76.76 -0.09 239,438 422,061 +10,560 Hover/Click
Apr24 231215 77.04 77.62 75.72 76.92 -0.09 117,938 207,852 +3,185 Hover/Click
May24 231215 77.16 77.71 75.85 77.01 -0.09 64,224 131,820 -2,111 Hover/Click
Jun24 231215 77.15 77.71 75.90 77.03 -0.09 95,058 182,601 +785 Hover/Click
Jul24 231215 77.12 77.66 75.90 76.99 -0.10 27,970 70,317 +1,391 Hover/Click
Aug24 231215 77.09 77.53 75.80 76.87 -0.12 17,177 64,827 +2,741 Hover/Click
Sep24 231215 76.95 77.34 75.65 76.69 -0.13 25,819 82,667 +3,737 Hover/Click
Oct24 231215 76.77 77.08 75.69 76.49 -0.14 8,402 49,996 -316 Hover/Click
Nov24 231215 76.47 76.86 75.31 76.28 -0.14 4,099 36,212 +285 Hover/Click
Dec24 231215 76.20 76.65 75.08 76.05 -0.14 57,798 194,056 +1,896 Hover/Click
Jan25 231215 76.08 76.20 74.86 75.79 -0.14 4,316 40,344 +676 Hover/Click
Feb25 231215 75.37 75.64 75.28 75.54 -0.14 1,924 37,253 +546 Hover/Click
Mar25 231215 74.92 75.44 74.92 75.32 -0.15 2,301 21,572 -3 Hover/Click
Total Volume and Open Interest 950,168 2,154,245 -3,300  
Gas Oil(ICE) Weekly Monthly
Jan24 231215 752.50 770.75 748.75 763.75 +11.75 75,904 123,193 -7,076 Hover/Click
Feb24 231215 747.00 763.00 742.75 757.25 +9.50 63,126 114,043 -277 Hover/Click
Mar24 231215 742.75 755.75 736.75 750.50 +7.75 42,545 82,936 +413 Hover/Click
Apr24 231215 737.00 748.50 730.75 743.75 +6.50 24,811 49,365 -638 Hover/Click
May24 231215 735.00 743.00 726.75 738.75 +5.75 14,505 37,644 -777 Hover/Click
Jun24 231215 730.25 739.00 723.75 735.50 +4.75 19,744 53,192 -1,305 Hover/Click
Jul24 231215 733.25 736.00 722.75 733.75 +4.25 3,796 20,659 +262 Hover/Click
Aug24 231215 732.00 734.25 724.00 732.25 +3.75 3,034 18,587 +717 Hover/Click
Sep24 231215 731.00 732.75 720.25 730.75 +3.25 5,195 30,822 +481 Hover/Click
Oct24 231215 730.00 733.00 721.75 731.00 +3.00 2,469 16,426 -138 Hover/Click
Total Volume and Open Interest 267,513 654,600 -6,770  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231215 71.63 72.23 70.34 71.43 -0.15 37,597 31,530 -13,869 Hover/Click
Feb24 231215 71.96 72.55 70.65 71.78 -0.13 57,518 76,044 +199 Hover/Click
Mar24 231215 72.38 72.81 70.96 72.05 -0.16 57,433 68,885 +4,458 Hover/Click
Apr24 231215 72.75 73.01 71.22 72.31 -0.14 30,704 32,258 -395 Hover/Click
May24 231215 72.89 73.20 71.53 72.53 -0.13 13,915 27,409 +483 Hover/Click
Jun24 231215 72.99 73.06 72.13 72.65 -0.12 17,588 73,302 -2,615 Hover/Click
Jul24 231215 72.68 72.68 72.65 72.65 -0.12 1,767 17,803 -42 Hover/Click
Aug24 231215 72.55 72.55 72.55 72.55 -0.12 553 15,109 -65 Hover/Click
Sep24 231215 72.67 72.67 72.30 72.36 -0.12 1,943 30,722 +94 Hover/Click
Oct24 231215 72.29 72.29 72.12 72.12 -0.12 323 9,196 -110 Hover/Click
Nov24 231215 71.87 71.87 71.87 71.87 -0.15 657 8,856 -221 Hover/Click
Dec24 231215 71.80 71.91 71.30 71.60 -0.15 6,427 80,537 +396 Hover/Click
Jan25 231215 71.30 71.30 71.30 71.30 -0.16 601 7,867 +0 Hover/Click
Feb25 231215 71.00 71.00 71.00 71.00 -0.18 264 3,563 +10 Hover/Click
Mar25 231215 70.71 70.71 70.71 70.71 -0.17 30 3,657 +7 Hover/Click
Apr25 231215 70.44 70.44 70.44 70.44 -0.16 0 3,083 +0 Hover/Click
Total Volume and Open Interest 229,251 578,775 -11,475  
US Dollar Index(ICE) Weekly Monthly
Dec23 231215 102.035 102.645 101.850 102.548 +0.607 19,295 22,586 -4,238 Hover/Click
Mar24 231215 101.660 102.265 101.465 102.183 +0.605 25,158 19,480 +4,211 Hover/Click
Jun24 231215 101.380 101.882 101.380 101.882 +0.605 337 347 +333 Hover/Click
Total Volume and Open Interest 44,790 42,419 +306  
Australian Dollar(CME) Weekly Monthly
Dec23 231215 66.97 67.28 66.64 67.07 +0.09 123,941 60,865 -15,030 Hover/Click
Mar24 231215 67.16 67.48 66.83 67.26 +0.10 86,354 144,681 +14,089 Hover/Click
Jun24 231215 67.33 67.61 67.00 67.40 +0.10 262 247 -190 Hover/Click
Total Volume and Open Interest 211,237 206,607 -994  
British Pound(CME) Weekly Monthly
Dec23 231215 127.64 127.91 126.69 126.90 -0.67 146,008 60,486 -26,458 Hover/Click
Mar24 231215 127.70 127.98 126.75 126.97 -0.67 107,051 168,304 +17,967 Hover/Click
Jun24 231215 127.72 127.99 126.82 126.99 -0.66 80 7,991 +10 Hover/Click
Total Volume and Open Interest 254,193 237,933 -8,642  
Canadian Dollar(CME) Weekly Monthly
Dec23 231215 74.59 74.90 74.55 74.79 +0.21 132,238 69,662 -35,716 Hover/Click
Mar24 231215 74.69 75.01 74.65 74.90 +0.22 94,585 141,175 +34,996 Hover/Click
Jun24 231215 74.75 75.03 74.75 74.99 +0.21 401 2,203 +150 Hover/Click
Sep24 231215 75.10 75.18 75.08 75.08 +0.22 230 617 +226 Hover/Click
Total Volume and Open Interest 227,684 214,608 -290  
Japanese Yen(CME) Weekly Monthly
Dec23 231215 70.49 70.72 70.21 70.34 -0.15 252,513 70,170 -39,756 Hover/Click
Mar24 231215 71.54 71.77 71.25 71.39 -0.14 149,445 177,307 +32,405 Hover/Click
Jun24 231215 72.40 72.66 72.26 72.36 -0.13 209 699 +172 Hover/Click
Total Volume and Open Interest 405,197 251,831 -7,063  
Swiss Franc(CME) Weekly Monthly
Dec23 231215 115.28 115.59 114.82 114.95 -0.54 47,916 22,919 -6,728 Hover/Click
Mar24 231215 116.40 116.71 115.92 116.06 -0.54 29,357 44,934 +4,635 Hover/Click
Jun24 231215 117.00 117.80 117.00 117.16 -0.51 674 388 +224 Hover/Click
Total Volume and Open Interest 77,959 68,588 -1,857  
EuroFX(CME) Weekly Monthly
Dec23 231215 109.94 110.05 108.89 109.00 -0.93 388,462 187,676 -64,567 Hover/Click
Mar24 231215 110.38 110.48 109.32 109.43 -0.93 241,477 664,018 +98,578 Hover/Click
Jun24 231215 110.72 110.83 109.80 109.86 -0.92 470 3,302 +100 Hover/Click
Total Volume and Open Interest 636,272 864,437 +34,682  
Mexican Peso(CME) Weekly Monthly
Dec23 231215 581.50 582.25 576.38 580.38 -1.00 155,777 75,571 -49,685 Hover/Click
Mar24 231215 573.25 574.13 568.25 572.13 -1.13 145,361 225,274 +67,406 Hover/Click
Total Volume and Open Interest 301,175 301,024 +17,717  
Brazilian Real(CME) Weekly Monthly
Jan24 231215 203.60 203.90 201.85 202.25 -1.35 16,704 63,873 -455  
Feb24 231215 203.00 203.05 201.10 201.45 -1.35 62 496 +48  
Mar24 231215 201.50 201.65 200.90 200.90 -1.50 0 2,622 +0 Hover/Click
Apr24 231215 200.20 200.20 200.20 200.20 -1.55        
Total Volume and Open Interest 16,766 66,991 -407  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231215 123~220 124~060 123~030 123~270 +0~160 55 261 -3 Hover/Click
Mar24 231215 123~200 124~090 123~010 123~250 +0~110 760,952 1,342,356 +15,658 Hover/Click
Jun24 231215 123~140 124~050 123~090 123~310 +0~110 29 264 +2 Hover/Click
Total Volume and Open Interest 761,036 1,342,881 +15,657  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231215 112~115 112~155 111~265 112~035 -0~040 1,286 1,431 -990 Hover/Click
Mar24 231215 112~175 112~240 112~040 112~130 -0~035 3,120,482 4,507,969 +15,462 Hover/Click
Jun24 231215 112~290 113~095 112~280 113~000 -0~025 96 133 +63 Hover/Click
Total Volume and Open Interest 3,121,864 4,509,533 +14,535  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231215 107~282 108~034 107~220 107~266 -0~040 22 484 -233 Hover/Click
Mar24 231215 108~150 108~200 108~050 108~114 -0~032 2,174,601 5,688,062 -329 Hover/Click
Jun24 231215 108~220 108~220 108~220 108~220 -0~076 0 1 +0 Hover/Click
Total Volume and Open Interest 2,174,623 5,688,547 -562  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231215 102~175 102~194 102~117 102~124 -0~051 170 149 -264 Hover/Click
Mar24 231215 102~262 102~282 102~201 102~217 -0~042 1,374,738 3,900,460 -5,391 Hover/Click
Jun24 231215 103~025 103~025 103~025 103~025 -0~042 0 1 +0 Hover/Click
Total Volume and Open Interest 1,374,908 3,900,610 -5,655  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231215 94.780 94.785 94.770 94.775 -0.005 97,526 267,610 +12,809  
Mar24 231215 94.915 94.945 94.875 94.915 -0.020 139,383 192,919 -5,855  
Jun24 231215 95.265 95.315 95.220 95.280 -0.015 103,745 144,849 -1,634  
Sep24 231215 95.625 95.690 95.585 95.670 +0.015 99,816 135,999 -1,572  
Dec24 231215 95.930 96.020 95.895 96.005 +0.040 154,729 229,963 +6,441  
Mar25 231215 96.190 96.295 96.150 96.275 +0.060 90,757 120,289 +2,814  
Jun25 231215 96.370 96.490 96.330 96.465 +0.070 78,903 102,390 -2,149  
Sep25 231215 96.490 96.610 96.445 96.580 +0.070 54,715 73,540 -1,169  
Dec25 231215 96.545 96.675 96.520 96.645 +0.070 52,816 85,198 -3,066  
Mar26 231215 96.600 96.715 96.560 96.685 +0.070 33,185 70,776 +752  
Jun26 231215 96.620 96.750 96.595 96.715 +0.070 25,539 49,795 -182  
Sep26 231215 96.640 96.770 96.615 96.735 +0.070 22,333 47,122 +450  
Dec26 231215 96.650 96.785 96.625 96.745 +0.070 22,590 23,767 -364  
Mar27 231215 96.655 96.790 96.635 96.755 +0.075 13,347 28,566 +551  
Jun27 231215 96.655 96.795 96.640 96.760 +0.075 10,082 16,229 -361  
Sep27 231215 96.655 96.790 96.640 96.755 +0.075 7,012 8,602 -97  
Dec27 231215 96.645 96.780 96.630 96.745 +0.075 5,250 8,116 -352  
Mar28 231215 96.620 96.770 96.615 96.730 +0.075 3,075 3,535 -473  
Total Volume and Open Interest 1,023,868 1,802,061 +5,517  
Ultra T-Bond(CBOT)
Dec23 231215 132~17 133~01 131~14 132~19 +0~18 3,046 2,114 -161  
Mar24 231215 133~03 133~26 132~03 133~07 +0~18 562,732 1,599,190 +15,286  
Jun24 231215 134~13 134~13 134~13 134~13 +0~18        
Total Volume and Open Interest 565,778 1,601,304 +15,125  
Ultra 10-Yr T-Note(CBOT)
Dec23 231215 117~070 117~160 116~280 117~070 -0~015 19 21 +0  
Mar24 231215 117~145 117~230 116~315 117~125 unch 951,672 2,002,328 +8,216  
Jun24 231215 117~040 117~040 117~040 117~040 unch 0 3 +0  
Total Volume and Open Interest 951,691 2,002,352 +8,216  
30 Day Federal Funds(CBOT)
Dec23 231215 94.668 94.670 94.668 94.670 unch 32,570 174,554 +4,252  
Jan24 231215 94.670 94.670 94.665 94.670 unch 62,288 381,488 +124  
Feb24 231215 94.705 94.710 94.690 94.695 -0.015 197,099 399,543 -766  
Mar24 231215 94.770 94.775 94.745 94.755 -0.020 16,556 79,846 +1,088  
Apr24 231215 94.880 94.895 94.840 94.860 -0.030 118,450 224,333 +2,854  
May24 231215 95.095 95.125 95.040 95.065 -0.045 50,694 82,311 +4,635  
Total Volume and Open Interest 572,734 1,533,654 -506  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231215 146.15 146.17 145.54 145.77 -0.41 2,629 11,695 +325 Hover/Click
Jun24 231215 145.41 145.41 145.41 145.41 -0.41       Hover/Click
Sep24 231215 145.41 145.41 145.41 145.41 -0.41       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231215 139.86 143.48 139.10 142.92 +3.12 144,412 225,007 +11,988  
Jun24 231215 142.88 142.88 142.88 142.88 +3.10 0 1 +0  
Sep24 231215 146.86 146.86 146.86 146.86 +3.64        
Total Volume and Open Interest 144,412 225,008 +11,988  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231215 136.13 137.48 135.81 137.33 +1.11 1,326,379 1,369,709 +112,525 Hover/Click
Jun24 231215 136.28 136.88 136.28 136.88 +1.14 5 243 +1 Hover/Click
Sep24 231215 137.78 137.78 137.78 137.78 +1.27       Hover/Click
Total Volume and Open Interest 1,326,384 1,369,952 +112,526  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231215 118.50 119.12 118.33 119.07 +0.44 1,018,816 1,436,643 +120,429 Hover/Click
Jun24 231215 120.42 120.54 120.42 120.54 +0.48 4 10 -39 Hover/Click
Sep24 231215 122.00 122.00 122.00 122.00 +0.63       Hover/Click
Total Volume and Open Interest 1,018,820 1,436,653 +120,390  
Euro-Schatz(EUREX)
Mar24 231215 106.19 106.42 106.16 106.41 +0.12 983,737 1,816,751 +109,657  
Jun24 231215 107.11 107.11 107.11 107.11 +0.13 0 65 -1  
Sep24 231215 107.93 107.93 107.93 107.93 +0.15        
Total Volume and Open Interest 983,737 1,816,816 +109,656  
3-Mth Euribor(EUREX)
Dec23 231215 96.060 96.070 96.060 96.070 +0.005 447 1,299 +121  
Mar24 231215 96.365 96.365 96.330 96.350 +0.005 1,296 1,460 -171  
Jun24 231215 96.835 96.900 96.835 96.880 +0.035 1,050 1,927 +94  
Total Volume and Open Interest 6,066 10,545 -61  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231215 101~12 101~12 101~12 101~12 +0~23 1 1 +0 Hover/Click
Mar24 231215 100~12 101~18 100~08 101~06 +0~23 284,385 481,105 -2,141 Hover/Click
Total Volume and Open Interest 284,394 481,121 -2,141  
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 231215 96.065 96.075 96.055 96.070 +0.005 228,071 699,887 -12,505  
Mar24 231215 96.305 96.370 96.290 96.355 +0.010 516,421 785,599 -4,444  
Jun24 231215 96.790 96.905 96.785 96.890 +0.050 402,317 634,554 +7,773  
Total Volume and Open Interest 3,090,824 4,979,377 +38,101  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 231215 95.74 95.79 95.70 95.72 -0.03 114,566 321,094 +2,209  
Jun24 231215 95.85 95.92 95.79 95.82 -0.03 56,313 244,427 +6,077  
Sep24 231215 95.96 96.03 95.90 95.93 -0.03 49,711 164,874 -497  
Dec24 231215 96.08 96.16 96.01 96.03 -0.05 43,097 157,580 +11,031  
Mar25 231215 96.15 96.24 96.09 96.11 -0.04 25,548 92,370 +2,427  
Jun25 231215 96.22 96.32 96.17 96.18 -0.04 16,359 91,660 +1,433  
Sep25 231215 96.27 96.37 96.21 96.23 -0.04 8,638 60,016 +813  
Dec25 231215 96.31 96.40 96.25 96.26 -0.05 8,813 26,314 +4,120  
Mar26 231215 96.36 96.36 96.26 96.26 -0.04 540 4,597 +302  
Jun26 231215 96.28 96.28 96.23 96.23 -0.04 0 617 +0  
Total Volume and Open Interest 323,605 1,164,188 +27,935  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231215 95.88 95.94 95.87 95.87 +0.01 124,651 309,566 -114,158  
Mar24 231215 95.87 95.94 95.83 95.85 -0.01 209,732 1,060,508 +44,818  
Total Volume and Open Interest 334,383 1,370,074 -69,340  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231215 96.26 96.33 96.23 96.23 -0.01 153,142 161,507 -97,621  
Mar24 231215 96.29 96.38 96.24 96.25 -0.04 251,324 711,684 +81,865  
Total Volume and Open Interest 404,466 873,191 -15,756  
Gold(CMX) Weekly Monthly
Dec23 231215 2032.6 2043.4 2018.3 2021.1 -9.1 236 488 -582 Hover/Click
Feb24 231215 2051.3 2059.6 2029.2 2035.7 -9.2 231,095 373,817 +1,855 Hover/Click
Apr24 231215 2070.4 2078.9 2048.8 2055.2 -9.0 9,217 51,538 +1,446 Hover/Click
Jun24 231215 2090.0 2097.1 2068.7 2074.6 -8.9 3,557 20,848 +412 Hover/Click
Aug24 231215 2106.9 2114.4 2087.2 2091.8 -8.4 2,565 16,061 +254 Hover/Click
Oct24 231215 2123.4 2130.4 2106.3 2107.6 -8.5 960 2,823 +138 Hover/Click
Dec24 231215 2136.5 2147.0 2117.5 2123.1 -8.3 1,712 8,725 +348 Hover/Click
Feb25 231215 2139.0 2139.0 2139.0 2139.0 -8.3 96 499 +15 Hover/Click
Apr25 231215 2153.3 2153.3 2153.3 2153.3 -8.6 30 94 -3 Hover/Click
Jun25 231215 2166.6 2167.8 2166.6 2167.8 -8.7 12 975 +2 Hover/Click
Aug25 231215 2182.2 2182.2 2182.2 2182.2 -9.4 6 9 +3 Hover/Click
Oct25 231215 2196.2 2196.2 2196.2 2196.2 -10.2 0 2 +0 Hover/Click
Total Volume and Open Interest 250,047 479,925 +3,800  
Silver(CMX) Weekly Monthly
Dec23 231215 2400.5 2401.0 2387.0 2387.0 -22.6 125 663 -215 Hover/Click
Mar24 231215 2447.5 2459.0 2405.0 2415.4 -23.2 97,584 106,804 -4,568 Hover/Click
May24 231215 2469.5 2481.5 2428.0 2438.1 -23.1 2,913 12,275 -72 Hover/Click
Jul24 231215 2490.0 2502.5 2450.5 2459.8 -23.5 1,077 3,807 -52 Hover/Click
Sep24 231215 2511.5 2521.5 2479.5 2481.2 -23.7 762 1,630 -84 Hover/Click
Dec24 231215 2536.0 2536.0 2502.0 2509.7 -23.4 206 1,641 +67 Hover/Click
Mar25 231215 2559.0 2559.0 2538.1 2538.1 -24.8 8 33 -2 Hover/Click
Total Volume and Open Interest 103,454 128,971 -4,990  
Platinum(NYMEX) Weekly Monthly
Jan24 231215 966.3 973.2 943.5 952.6 -15.3 42,825 36,464 -2,194 Hover/Click
Apr24 231215 973.9 981.0 951.5 961.2 -14.7 10,470 33,243 +1,669 Hover/Click
Jul24 231215 979.1 985.4 958.6 967.6 -14.8 644 1,965 -89 Hover/Click
Oct24 231215 990.2 991.4 966.6 974.1 -14.6 269 1,323 +4 Hover/Click
Total Volume and Open Interest 54,233 73,028 -602  
Palladium(NYMEX) Weekly Monthly
Dec23 231215 1198.10 1198.10 1198.10 1198.10 +86.40 0 8 +0 Hover/Click
Mar24 231215 1119.00 1206.50 1093.00 1202.40 +81.00 7,655 20,597 -431 Hover/Click
Jun24 231215 1110.00 1211.00 1110.00 1210.10 +81.20 81 262 +59 Hover/Click
Total Volume and Open Interest 7,752 20,906 -364  
Copper(CMX) Weekly Monthly
Dec23 231215 387.15 389.10 386.40 388.50 -0.35 1,003 1,829 -198 Hover/Click
Mar24 231215 387.40 391.65 384.85 389.05 -0.20 107,535 121,175 +3,876 Hover/Click
May24 231215 389.10 393.00 386.60 390.60 -0.20 15,431 32,062 +3,136 Hover/Click
Jul24 231215 390.80 394.10 388.80 391.95 -0.25 3,546 11,435 -480 Hover/Click
Sep24 231215 392.10 395.45 390.25 393.05 -0.35 1,208 5,906 -104 Hover/Click
Total Volume and Open Interest 129,969 183,388 +6,532  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 231215 37610 37784 37524 37661 +18 185,111 89,354 +6,988 Hover/Click
Jun24 231215 37966 38110 37883 38011 +75 17 139 -2 Hover/Click
Sep24 231215 37959 37959 37959 37959 +36 0 2 +0 Hover/Click
Dec24 231215 38176 38176 38176 38176 +266       Hover/Click
Total Volume and Open Interest 224,474 119,021    
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 231215 4767.75 4789.00 4757.25 4768.00 -6.00 2,265,347 2,142,203 +104,348 Hover/Click
Jun24 231215 4817.00 4839.50 4809.25 4820.00 -5.00 2,394 6,531 +892 Hover/Click
Sep24 231215 4878.00 4879.00 4854.00 4863.75 -4.00 33 1,726 -24 Hover/Click
Dec24 231215 4903.25 4903.25 4903.25 4903.25 -2.75 51 2,006 +51 Hover/Click
Total Volume and Open Interest 2,828,644 2,673,240 +8,653  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 231215 16739.25 16887.25 16732.25 16820.25 +67.25 786,948 255,734 +4,896 Hover/Click
Jun24 231215 16985.75 17096.25 16949.75 17031.00 +68.25 452 383 +78 Hover/Click
Sep24 231215 17218.00 17218.00 17218.00 17218.00 +68.25 0 4 +0 Hover/Click
Total Volume and Open Interest 919,283 326,520 -15,930  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 231215 2797.20 2820.90 2767.60 2775.20 -26.10 17,361 41,669 +297 Hover/Click
Jun24 231215 2789.10 2789.10 2789.10 2789.10 -25.70       Hover/Click
Sep24 231215 2809.70 2809.70 2809.70 2809.70 -25.80       Hover/Click
Total Volume and Open Interest 20,652 45,777 -840  
Volatility Index(CBOE)
Dec23 231215 12.34 12.80 12.20 12.46 +0.16 83,070 104,419 -14,051  
Jan24 231215 14.15 14.70 14.04 14.63 +0.48 80,435 186,591 +9,663  
Feb24 231215 14.95 15.60 14.87 15.55 +0.55 28,489 62,328 +4,395  
Mar24 231215 15.76 16.30 15.65 16.20 +0.45 15,143 27,090 -720  
Total Volume and Open Interest 220,807 426,720 +1,337  
S & P 600(CME)
Dec23 231215 1307.05 1307.05 1307.05 1307.05 +4.85 0 717 +0  
Mar24 231215 1313.70 1327.90 1297.90 1305.30 -10.80 0 716 +0  
Total Volume and Open Interest 0 1,433 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231215 1995.80 2023.30 1982.30 2009.35 +7.65 83,143 155,596 -16,013 Hover/Click
Mar24 231215 2017.50 2045.30 1994.10 2005.40 -17.10 458,204 511,750 +28,365 Hover/Click
Jun24 231215 2041.00 2055.80 2015.70 2026.70 -15.00 6 41 +6 Hover/Click
Total Volume and Open Interest 541,353 667,387 +12,358  
Nikkei 225(CME)
Mar24 231215 32690 33105 32675 32705 +30 8,386 14,664 -160  
Jun24 231215 32710 32830 32710 32710 +30 0 1 +0  
Total Volume and Open Interest 8,386 14,665 -160  
Nikkei 225(SGX) Weekly Monthly
Mar24 231215 32575 33040 32435 32875 +325 47,950 83,020 -20  
Jun24 231215 32635 32635 32635 32635 +325 1 2,938 +0  
Sep24 231215 32590 32590 32590 32590 +330 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 231215 32570 33040 32430 32890 +370 891,433 275,948 +6,497  
Jun24 231215 32325 32785 32180 32630 +350 16,546 4,703 +899  
Sep24 231215 32235 32720 32130 32580 +370 182 1,068 +41  
Total Volume and Open Interest 986,354 338,171 +10,931  
Nikkei 225(JPX)
Mar24 231215 32570 33040 32430 32890 +370 75,649 181,903 -634  
Jun24 231215 32280 32780 32190 32630 +350 551 16,734 +520  
Sep24 231215 32180 32700 32180 32580 +370 0 1,687 +0  
Total Volume and Open Interest 76,209 247,124 +289  
Nikkei 225(CME) Yen
Mar24 231215 32615 33040 32605 32630 +25 36,250 40,799 +1,347  
Jun24 231215 32385 32760 32385 32385 +25        
Sep24 231215 32715 32715 32715 32715 -20 0 1 +0  
Total Volume and Open Interest 36,255 40,807 +1,351  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231215 32630 32630 32630 32630 +25 0 1 +0  
Jun24 231215 32385 32385 32385 32385 +25        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231215 7583.5 7640.5 7582.5 7608.0 +31.5 58,478 116,430 -61,860  
Jan24 231215 7607.0 7665.0 7598.0 7621.0 +21.0 51,139 191,280 +31,142  
Feb24 231215 7645.0 7645.0 7645.0 7645.0 +21.5 6 11 +1  
Mar24 231215 7655.0 7702.0 7655.0 7667.0 +22.0 46 132 +13  
Jun24 231215 7563.0 7563.0 7563.0 7563.0 +21.0        
Sep24 231215 7617.0 7617.0 7617.0 7617.0 +21.5        
Total Volume and Open Interest 109,669 307,854 -30,704  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231215 16452 17003 16427 16826 +358 130,083 130,690 -917  
Jan24 231215 16534 17100 16523 16920 +359 3,417 8,577 +571  
Feb24 231215 16800 16975 16800 16975 +356 1 16 -1  
Total Volume and Open Interest 133,801 145,214 -168  
DAX(EUREX) Weekly Monthly
Dec23 231215 16761.0 16892.0 16756.0 16796.0 +23.0 65,804 34,575 -14,843  
Mar24 231215 16941.0 17078.0 16898.0 16960.0 unch 73,359 72,558 +14,636  
Jun24 231215 17199.0 17199.0 17199.0 17199.0 -1.0 1 18 +1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231215 16760.0 16889.0 16751.0 16796.0 +23.0 31,690 9,957 -3,662  
Mar24 231215 16940.0 17078.0 16898.0 16960.0 unch 24,906 10,228 +3,085  
Jun24 231215 17202.0 17203.0 17199.0 17199.0 -1.0 3 26 +2  
Total Volume and Open Interest 56,599 20,211 -575  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231215 4547 4582 4546 4576 +33 911,171 1,260,202 -345,835  
Mar24 231215 4578 4618 4570 4592 +12 1,096,949 2,676,551 +259,329  
Jun24 231215 4530 4536 4520 4536 +11 2,408 17,938 +2,400  
Total Volume and Open Interest 2,010,528 3,957,961 -84,106  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 231215 11174 11202 11119 11176 -2 48,153 138,484 +13,746  
Jun24 231215 11033 11054 11033 11054 -3 236 671 +234  
Sep24 231215 11081 11081 11081 11081 +8        
Total Volume and Open Interest 111,599 220,553 -13,567  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231215 7658.00 7677.00 7641.50 7641.50 -9.50 147,441 129,113 -15,039  
Mar24 231215 7673.00 7700.00 7577.00 7604.50 -75.00 143,895 500,511 +17,210  
Jun24 231215 7635.00 7635.00 7620.50 7620.50 -74.00 0 949 +0  
Total Volume and Open Interest 291,336 630,574 +2,171  
SPI 200(SFE) Weekly Monthly
Dec23 231215 7394.0 7474.0 7387.0 7455.0 +57.0 69,658 243,339 +9,170  
Mar24 231215 7369.0 7448.0 7364.0 7429.0 +56.0 9,463 12,046 +4,752  
Jun24 231215 7429.0 7429.0 7429.0 7429.0 +56.0 0 125 +0  
Total Volume and Open Interest 79,124 255,522 +13,922  
FTSE MIB(ISE)
Dec23 231215 30495.00 30635.00 30434.00 30434.00 +45.00 22,026 36,580 -25,893  
Mar24 231215 30630.00 30820.00 30470.00 30598.00 -8.00 19,777 93,431 +8,820  
Jun24 231215 30230.00 30260.00 30041.00 30041.00 -40.00 0 4 +0  
Total Volume and Open Interest 41,803 130,015 -17,073  
KOSPI 200(KFE)
Mar24 231215 341.30 346.25 341.30 343.25 +2.05 139,583 238,686 +34,404  
Jun24 231215 342.60 346.75 342.60 343.65 +2.15 147 29,549 +687  
Sep24 231215 345.40 345.40 345.40 345.40 +1.80 0 5,328 +2  
Total Volume and Open Interest 285,106 395,446 +11,501  
GSCI(CME) Weekly Monthly
Jan24 231215 535.40 537.80 533.05 536.30 +2.15 131 593 -1  
Feb24 231215 533.80 533.80 533.80 533.80 +2.15        
Mar24 231215 531.30 531.30 531.30 531.30          
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!!!