Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 18, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231218 1318.00 1328.00 1307.00 1327.00 +11.25 104,871 145,123 -13,625 Hover/Click
Mar24 231218 1332.75 1340.75 1322.75 1340.00 +8.50 87,543 255,918 +11,666 Hover/Click
May24 231218 1347.00 1351.50 1334.25 1350.75 +7.75 31,667 130,641 +2,340 Hover/Click
Jul24 231218 1351.75 1357.50 1340.75 1356.25 +6.25 21,368 86,398 +507 Hover/Click
Aug24 231218 1333.00 1337.75 1321.50 1336.75 +5.75 2,677 9,269 +224 Hover/Click
Sep24 231218 1294.25 1300.25 1283.75 1299.25 +7.25 1,874 5,977 +177 Hover/Click
Nov24 231218 1277.00 1285.00 1268.75 1284.00 +7.75 10,415 70,289 +1,251 Hover/Click
Jan25 231218 1285.50 1292.00 1276.00 1291.00 +8.00 150 3,562 +22 Hover/Click
Mar25 231218 1281.75 1287.75 1274.75 1287.75 +8.00 108 3,286 +52 Hover/Click
May25 231218 1283.75 1288.00 1277.00 1288.00 +7.50 54 2,245 +13 Hover/Click
Jul25 231218 1283.25 1293.00 1280.25 1292.50 +7.50 39 418 +15 Hover/Click
Aug25 231218 1283.50 1283.50 1283.50 1283.50 +7.50 0 1 +0 Hover/Click
Sep25 231218 1260.00 1260.00 1260.00 1260.00 +7.50 0 5 +0 Hover/Click
Nov25 231218 1239.00 1247.00 1237.75 1246.50 +5.75 35 811 +21 Hover/Click
Total Volume and Open Interest 260,801 713,970 +2,663  
Soybean Meal(CBOT) Weekly Monthly
Jan24 231218 406.00 413.50 401.90 412.80 +7.20 44,620 85,121 -7,345 Hover/Click
Mar24 231218 396.50 401.80 392.60 401.40 +4.80 44,916 175,808 +4,097 Hover/Click
May24 231218 392.30 397.60 390.10 396.90 +3.90 21,558 96,895 -964 Hover/Click
Jul24 231218 393.70 397.80 390.90 397.00 +3.60 13,036 60,212 +859 Hover/Click
Aug24 231218 389.60 394.10 387.60 393.60 +3.70 2,846 10,007 +377 Hover/Click
Sep24 231218 385.90 389.60 383.20 389.20 +3.70 1,423 5,268 +297 Hover/Click
Oct24 231218 380.90 384.60 378.50 384.30 +3.70 622 7,122 +162 Hover/Click
Dec24 231218 382.00 386.10 380.00 385.80 +3.60 3,030 28,129 -442 Hover/Click
Jan25 231218 380.90 385.10 379.50 385.10 +3.80 161 2,350 +99 Hover/Click
Mar25 231218 379.10 382.50 376.70 382.40 +3.70 15 655 -5 Hover/Click
Total Volume and Open Interest 132,246 472,667 -2,854  
Soybean Oil(CBOT) Weekly Monthly
Jan24 231218 50.20 50.95 49.77 50.64 +0.65 51,029 57,019 -8,179 Hover/Click
Mar24 231218 50.35 51.10 49.90 50.74 +0.59 58,372 169,486 +7,450 Hover/Click
May24 231218 50.57 51.30 50.15 50.97 +0.56 25,744 74,231 +1,015 Hover/Click
Jul24 231218 50.68 51.34 50.23 51.02 +0.52 17,245 84,622 +1,082 Hover/Click
Aug24 231218 50.31 50.98 49.93 50.74 +0.56 3,615 19,128 +680 Hover/Click
Sep24 231218 49.91 50.62 49.55 50.45 +0.64 2,627 14,175 +278 Hover/Click
Oct24 231218 49.44 50.17 49.07 50.00 +0.66 769 8,660 -87 Hover/Click
Dec24 231218 49.25 50.00 48.88 49.82 +0.67 4,442 40,376 +1,398 Hover/Click
Jan25 231218 49.43 49.88 48.81 49.72 +0.67 70 2,227 +27 Hover/Click
Mar25 231218 49.30 49.76 48.75 49.61 +0.65 68 2,380 -7 Hover/Click
Total Volume and Open Interest 164,042 474,461 +3,679  
Canola(WCE) Weekly Monthly
Jan24 231218 646.2 652.3 640.3 651.5 +6.1 15,697 35,509 -11,358 Hover/Click
Mar24 231218 655.6 665.4 653.1 664.9 +6.0 28,802 136,119 +7,530 Hover/Click
May24 231218 669.1 674.2 662.3 674.2 +6.4 8,251 47,706 -261 Hover/Click
Jul24 231218 675.5 681.2 670.1 681.2 +6.7 4,144 19,946 +137 Hover/Click
Nov24 231218 670.0 681.2 668.6 681.1 +6.9 854 14,816 +353 Hover/Click
Jan25 231218 676.6 683.5 676.6 683.5 +7.7 13 168 +4 Hover/Click
Total Volume and Open Interest 57,768 254,286 -3,592  
Corn(CBOT) Weekly Monthly
Mar24 231218 482.50 482.75 475.50 477.00 -6.00 108,554 636,711 +2,182 Hover/Click
May24 231218 495.00 495.00 488.00 489.50 -5.75 29,297 165,590 +1,419 Hover/Click
Jul24 231218 504.50 504.50 497.75 499.50 -5.25 29,744 188,907 +2,680 Hover/Click
Sep24 231218 505.25 505.50 499.75 501.50 -4.00 10,387 84,389 +1,401 Hover/Click
Dec24 231218 511.75 512.25 506.75 508.50 -3.75 16,488 160,772 +967 Hover/Click
Mar25 231218 520.50 521.75 516.75 518.25 -4.00 726 8,430 +420 Hover/Click
May25 231218 523.75 523.75 521.75 523.25 -3.75 88 1,973 +15 Hover/Click
Jul25 231218 526.75 527.25 522.00 523.75 -3.50 287 4,070 +63 Hover/Click
Sep25 231218 510.75 511.75 509.25 511.75 +1.00 2 100 +1 Hover/Click
Dec25 231218 508.50 510.25 507.50 510.25 +1.50 238 6,011 +103 Hover/Click
Total Volume and Open Interest 195,818 1,257,573 +9,253  
Wheat(CBOT) Weekly Monthly
Mar24 231218 629.75 632.00 614.75 617.00 -12.25 52,711 188,020 -3,969 Hover/Click
May24 231218 639.75 641.25 626.00 628.00 -11.50 17,742 58,679 +931 Hover/Click
Jul24 231218 643.25 646.00 631.50 633.75 -10.50 17,049 67,825 -127 Hover/Click
Sep24 231218 649.50 653.50 641.00 643.25 -9.50 4,734 17,340 +338 Hover/Click
Dec24 231218 662.75 662.75 652.75 654.75 -8.50 2,120 16,008 -14 Hover/Click
Mar25 231218 666.00 669.50 661.00 663.75 -7.25 33 1,704 -7 Hover/Click
Total Volume and Open Interest 94,448 350,216 -2,834  
Wheat(KCBT) Weekly Monthly
Mar24 231218 643.50 643.50 624.00 627.75 -15.00 21,849 115,088 -1,570 Hover/Click
May24 231218 647.25 648.00 630.25 632.75 -14.75 9,653 36,827 +38 Hover/Click
Jul24 231218 651.75 652.00 635.50 637.75 -14.00 7,109 29,647 +604 Hover/Click
Sep24 231218 660.75 661.75 646.00 648.50 -13.50 1,054 8,113 +228 Hover/Click
Dec24 231218 669.00 670.25 659.00 661.50 -13.00 688 8,285 +98 Hover/Click
Mar25 231218 668.00 668.00 666.75 668.00 -13.00 69 608 +36 Hover/Click
May25 231218 669.25 669.25 668.25 669.25 -13.00 0 15 +0 Hover/Click
Total Volume and Open Interest 40,422 198,677 -566  
Wheat(MGE) Weekly Monthly
Mar24 231218 730.00 730.00 719.00 721.50 -9.25 4,255 41,182 +80 Hover/Click
May24 231218 738.50 738.50 729.00 731.00 -8.50 1,047 10,136 +244 Hover/Click
Jul24 231218 745.00 745.00 735.00 738.50 -7.00 310 4,496 +155 Hover/Click
Sep24 231218 743.25 748.00 742.50 745.75 -5.75 108 3,632 +22 Hover/Click
Dec24 231218 758.50 758.50 754.50 756.00 -5.75 18 1,016 +57 Hover/Click
Mar25 231218 758.75 758.75 758.75 758.75 -5.50 1 40 +0 Hover/Click
Total Volume and Open Interest 5,739 60,506 +558  
Oats(CBOT) Weekly Monthly
Mar24 231218 375.50 384.00 373.75 383.50 +8.00 368 2,889 -59 Hover/Click
May24 231218 382.25 383.50 380.00 383.50 +6.50 48 383 +14 Hover/Click
Jul24 231218 384.75 384.75 384.75 384.75 +6.50 1 72 +0 Hover/Click
Sep24 231218 393.50 393.50 393.50 393.50 +6.50 0 6 +0 Hover/Click
Total Volume and Open Interest 417 3,397 -45  
Rough Rice(CBOT) Weekly Monthly
Jan24 231218 17.15 17.44 17.10 17.39 +0.26 1,696 5,789 -1,196 Hover/Click
Mar24 231218 17.42 17.74 17.40 17.67 +0.25 1,496 4,985 +852 Hover/Click
May24 231218 17.60 17.86 17.60 17.83 +0.26 6 42 +6 Hover/Click
Jul24 231218 17.64 17.83 17.64 17.83 +0.28 4 26 +4 Hover/Click
Total Volume and Open Interest 3,202 11,628 -334  
Live Cattle(CME) Weekly Monthly
Dec23 231218 169.150 169.750 168.600 168.830 +0.595 2,228 5,619 -1,142 Hover/Click
Feb24 231218 170.100 171.000 169.400 169.630 +0.280 18,073 101,681 -128 Hover/Click
Apr24 231218 173.485 174.650 173.285 173.500 +0.650 7,333 67,050 +108 Hover/Click
Jun24 231218 170.685 172.000 170.580 171.035 +0.985 4,975 44,617 +101 Hover/Click
Aug24 231218 171.200 172.685 171.200 171.650 +0.900 3,044 20,674 +308 Hover/Click
Oct24 231218 175.500 177.200 175.500 176.100 +0.850 1,384 10,987 +41 Hover/Click
Total Volume and Open Interest 38,280 264,101 -464  
Feeder Cattle(CME) Weekly Monthly
Jan24 231218 221.400 225.000 221.400 223.185 +2.285 4,585 12,013 -863 Hover/Click
Mar24 231218 222.450 226.300 222.450 224.150 +1.965 5,526 19,589 +552 Hover/Click
Apr24 231218 226.880 230.535 226.785 228.630 +2.050 2,469 6,889 +242 Hover/Click
May24 231218 230.650 234.400 230.650 232.735 +2.200 1,403 5,353 -37 Hover/Click
Aug24 231218 243.000 246.985 243.000 245.700 +2.715 1,007 4,441 +282 Hover/Click
Sep24 231218 245.050 248.880 245.050 247.900 +2.850 338 1,134 +1 Hover/Click
Oct24 231218 249.130 250.200 248.535 249.285 +2.785 163 968 -24 Hover/Click
Total Volume and Open Interest 15,542 50,939 +180  
Lean Hogs(CME) Weekly Monthly
Feb24 231218 71.580 72.450 71.000 71.580 -0.320 26,521 82,304 -3,094 Hover/Click
Apr24 231218 78.450 79.350 78.000 78.580 -0.050 9,486 45,347 +226 Hover/Click
May24 231218 85.000 85.500 84.500 84.850 +0.150 272 1,486 +190  
Jun24 231218 93.180 93.800 92.580 93.330 +0.130 6,117 20,730 +691 Hover/Click
Jul24 231218 94.600 95.230 94.130 94.880 +0.300 1,791 6,767 +16 Hover/Click
Aug24 231218 94.900 95.550 94.550 95.330 +0.450 1,660 12,169 -9 Hover/Click
Oct24 231218 81.930 82.830 81.930 82.700 +0.770 674 4,757 +11 Hover/Click
Dec24 231218 74.750 75.350 74.730 75.280 +0.530 335 2,373 +42 Hover/Click
Total Volume and Open Interest 46,936 176,302 -1,861  
Class III Milk(CME) Weekly Monthly
Dec23 231218 16.14 16.17 16.12 16.13 -0.02 176 4,717 +21 Hover/Click
Jan24 231218 15.87 15.91 15.58 15.59 -0.31 1,118 6,492 -62 Hover/Click
Feb24 231218 16.10 16.11 15.76 15.79 -0.35 835 3,960 +301 Hover/Click
Mar24 231218 16.80 16.82 16.50 16.50 -0.28 439 2,327 +139 Hover/Click
Apr24 231218 17.45 17.55 17.31 17.31 -0.19 183 1,358 +62 Hover/Click
May24 231218 17.90 17.95 17.85 17.86 -0.04 50 1,183 +8 Hover/Click
Jun24 231218 18.13 18.24 18.13 18.18 +0.05 119 1,219 +62 Hover/Click
Jul24 231218 18.36 18.41 18.36 18.38 +0.03 3 793 +0 Hover/Click
Aug24 231218 18.50 18.52 18.50 18.52 +0.03 35 775 +12 Hover/Click
Sep24 231218 18.58 18.63 18.58 18.58 +0.05 28 758 +21 Hover/Click
Oct24 231218 18.60 18.65 18.60 18.60 +0.09 16 573 +4 Hover/Click
Nov24 231218 18.50 18.60 18.50 18.59 +0.09 18 496 +7 Hover/Click
Dec24 231218 18.40 18.40 18.29 18.40 +0.05 2 495 +1 Hover/Click
Total Volume and Open Interest 3,022 25,202 +576  
Cocoa(ICE) Weekly Monthly
Mar24 231218 4255 4307 4241 4271 +27 19,048 135,991 -1,176 Hover/Click
May24 231218 4205 4249 4196 4222 +24 8,189 63,073 +504 Hover/Click
Jul24 231218 4146 4178 4134 4160 +21 5,586 43,477 -670 Hover/Click
Sep24 231218 4075 4099 4051 4082 +22 2,276 21,365 +182 Hover/Click
Dec24 231218 3935 3968 3923 3951 +17 1,272 20,638 +485 Hover/Click
Mar25 231218 3832 3868 3815 3849 +19 220 6,028 +51 Hover/Click
May25 231218 3782 3792 3758 3792 +16 44 810 -18 Hover/Click
Total Volume and Open Interest 36,655 291,842 -637  
Coffee "C"(ICE) Weekly Monthly
Dec23 231218 209.55 209.55 209.55 209.55 +7.75 47 11 -50 Hover/Click
Mar24 231218 189.10 193.85 186.80 191.10 +1.80 15,383 112,521 -195 Hover/Click
May24 231218 186.80 190.60 184.40 188.05 +1.25 7,353 55,288 -341 Hover/Click
Jul24 231218 187.00 190.70 184.75 188.30 +1.25 3,693 22,589 +649 Hover/Click
Sep24 231218 187.95 191.40 185.65 189.10 +1.25 1,527 8,339 +79 Hover/Click
Dec24 231218 189.20 192.80 186.90 190.40 +1.35 937 12,858 +111 Hover/Click
Total Volume and Open Interest 29,343 217,259 +382  
Orange Juice(ICE) Weekly Monthly
Jan24 231218 371.35 373.25 365.00 372.65 +1.60 1,409 3,049 -960 Hover/Click
Mar24 231218 364.45 367.15 358.60 366.50 +2.05 1,177 5,328 +610 Hover/Click
May24 231218 358.20 362.40 354.90 362.20 +3.65 51 609 +4 Hover/Click
Jul24 231218 351.90 356.10 351.40 355.90 +4.40 21 164 +10 Hover/Click
Sep24 231218 340.85 342.60 340.85 342.60 +4.30 2 7 +1 Hover/Click
Nov24 231218 327.80 328.50 326.75 328.50 +3.15 0 1 +0 Hover/Click
Total Volume and Open Interest 2,661 9,174 -334  
Sugar #11(ICE) Weekly Monthly
Mar24 231218 21.98 21.99 21.25 21.31 -0.68 64,324 330,901 -5,714 Hover/Click
May24 231218 21.26 21.27 20.60 20.68 -0.58 17,490 146,012 -816 Hover/Click
Jul24 231218 20.93 20.93 20.33 20.38 -0.51 15,531 114,982 +467 Hover/Click
Oct24 231218 20.85 20.85 20.30 20.35 -0.49 10,180 82,239 -186 Hover/Click
Mar25 231218 20.97 20.98 20.45 20.50 -0.47 3,111 41,183 +110 Hover/Click
May25 231218 20.08 20.08 19.62 19.66 -0.42 989 20,051 +28 Hover/Click
Jul25 231218 19.53 19.54 19.12 19.15 -0.38 657 14,758 -57 Hover/Click
Oct25 231218 19.49 19.51 19.10 19.12 -0.37 450 13,405 +89 Hover/Click
Total Volume and Open Interest 113,339 777,465 -5,904  
London Cocoa(LCE) Weekly Monthly
Mar24 231218 3559 3588 3539 3563 +14 9,187 153,302 +1,522 Hover/Click
May24 231218 3428 3450 3413 3433 +13 5,779 54,402 +258 Hover/Click
Jul24 231218 3284 3302 3270 3293 +14 3,278 51,810 -189 Hover/Click
Sep24 231218 3180 3195 3160 3184 +7 1,802 34,885 +233 Hover/Click
Dec24 231218 3044 3060 3026 3049 +8 1,389 35,988 +238 Hover/Click
Mar25 231218 2973 2984 2955 2978 +9 452 33,331 +174 Hover/Click
May25 231218 2919 2919 2919 2919 +9 27 2,626 +0 Hover/Click
Total Volume and Open Interest 21,935 367,387 +2,252  
London Sugar(LCE) Weekly Monthly
Mar24 231218 622.60 623.20 610.40 612.60 -14.20 3,836 33,015 -51 Hover/Click
May24 231218 605.10 606.00 595.00 595.90 -13.70 1,479 19,471 +220 Hover/Click
Aug24 231218 595.70 595.70 583.80 585.00 -11.90 1,014 9,385 +166 Hover/Click
Oct24 231218 584.60 584.60 574.80 576.20 -9.60 329 4,953 +90 Hover/Click
Dec24 231218 577.10 577.90 569.30 570.60 -9.30 52 3,351 -17 Hover/Click
Total Volume and Open Interest 6,780 73,811 +419  
Cotton(ICE) Weekly Monthly
Mar24 231218 80.00 80.12 79.05 79.10 -0.83 15,218 98,383 -666 Hover/Click
May24 231218 80.64 80.85 79.86 79.89 -0.80 3,908 40,542 -75 Hover/Click
Jul24 231218 81.14 81.20 80.42 80.44 -0.73 2,082 29,884 -159 Hover/Click
Oct24 231218 77.04 77.29 77.04 77.29 -0.28 1 30 +1 Hover/Click
Dec24 231218 77.61 77.69 77.17 77.23 -0.43 1,128 25,020 +234 Hover/Click
Mar25 231218 77.90 77.90 77.55 77.63 -0.42 41 2,705 +36 Hover/Click
Total Volume and Open Interest 22,378 196,667 -629  
Crude Oil(NYM) Weekly Monthly
Jan24 231218 71.68 74.26 70.64 72.47 +1.04 95,513 51,630 -27,173 Hover/Click
Feb24 231218 72.05 74.61 70.98 72.82 +1.04 262,866 292,573 +4,973 Hover/Click
Mar24 231218 72.37 74.83 71.29 73.10 +1.05 85,804 172,182 +2,060 Hover/Click
Apr24 231218 72.68 75.02 71.58 73.35 +1.04 37,275 94,222 +3,340 Hover/Click
May24 231218 73.00 75.19 71.84 73.56 +1.03 29,918 65,155 -120 Hover/Click
Jun24 231218 73.01 75.27 71.97 73.67 +1.02 40,797 147,497 +1,052 Hover/Click
Jul24 231218 73.16 75.23 72.00 73.66 +1.01 17,365 62,969 +2,739 Hover/Click
Aug24 231218 72.94 75.03 71.90 73.53 +0.98 13,453 49,594 +1,294 Hover/Click
Sep24 231218 72.96 74.79 71.95 73.30 +0.94 10,513 70,779 +1,597 Hover/Click
Oct24 231218 72.51 74.58 71.82 73.02 +0.90 3,260 39,614 +221 Hover/Click
Nov24 231218 72.26 74.28 71.84 72.73 +0.86 3,061 38,242 -303 Hover/Click
Dec24 231218 71.90 73.98 71.02 72.43 +0.83 30,014 161,043 -171 Hover/Click
Jan25 231218 71.63 73.14 71.23 72.09 +0.79 1,620 32,867 -123 Hover/Click
Feb25 231218 71.70 72.89 70.69 71.76 +0.76 688 15,867 +23 Hover/Click
Mar25 231218 71.45 72.71 70.39 71.45 +0.74 697 18,505 +41 Hover/Click
Apr25 231218 71.05 72.18 70.43 71.15 +0.71 170 10,346 +40 Hover/Click
Total Volume and Open Interest 655,144 1,595,998 -8,074  
e-miNY Crude Oil(NYM)
Jan24 231218 71.750 74.275 70.675 72.475 +1.050 1,844 1,938 -260  
Feb24 231218 72.150 74.625 71.000 72.825 +1.050 8,509 2,338 +121  
Mar24 231218 72.500 74.800 71.325 73.100 +1.050 197 541 +76  
Apr24 231218 72.800 75.000 71.600 73.350 +1.050 20 80 +2  
May24 231218 73.000 75.175 71.850 73.550 +1.025 27 23 -2  
Jun24 231218 73.175 75.225 71.975 73.675 +1.025 27 88 -1  
Jul24 231218 73.050 75.200 72.025 73.650 +1.000 65 39 -1  
Aug24 231218 73.200 74.500 72.050 73.525 +0.975 5 11 +0  
Sep24 231218 72.000 74.300 72.000 73.300 +0.950 1 10 -1  
Oct24 231218 73.025 73.550 73.025 73.025 +0.900 1 1 +0  
Total Volume and Open Interest 10,712 5,371 -69  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231218 262.98 273.29 260.32 267.28 +5.20 56,274 49,217 -6,229 Hover/Click
Feb24 231218 260.66 270.38 258.37 265.09 +5.38 51,528 63,634 +2,005 Hover/Click
Mar24 231218 256.47 266.17 254.73 261.21 +5.29 24,452 39,508 -1,097 Hover/Click
Apr24 231218 251.77 261.01 250.24 256.35 +4.99 10,052 36,775 -839 Hover/Click
May24 231218 248.95 257.38 247.23 252.83 +4.62 5,532 19,004 +148 Hover/Click
Jun24 231218 247.67 255.08 245.16 250.45 +4.30 9,534 32,165 +950 Hover/Click
Jul24 231218 248.31 254.43 244.90 249.99 +4.20 2,708 11,098 +76 Hover/Click
Aug24 231218 248.81 254.20 245.68 249.89 +4.10 727 8,393 -34 Hover/Click
Sep24 231218 247.76 254.34 246.08 250.16 +3.97 1,128 8,241 -168 Hover/Click
Oct24 231218 248.08 254.69 246.10 250.41 +3.84 415 5,008 +79 Hover/Click
Nov24 231218 247.29 254.41 245.77 250.14 +3.69 365 4,163 +56 Hover/Click
Dec24 231218 245.56 253.55 245.20 249.42 +3.59 1,853 15,458 +148 Hover/Click
Jan25 231218 249.18 252.66 244.68 248.69 +3.45 242 2,624 +72 Hover/Click
Feb25 231218 247.81 249.36 247.81 247.81 +3.29 93 658 +7 Hover/Click
Total Volume and Open Interest 165,189 302,639 -4,775  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231218 213.49 221.63 210.10 215.90 +2.20 42,042 53,219 -6,816 Hover/Click
Feb24 231218 214.58 222.52 211.39 216.75 +1.99 52,118 87,610 +6,950 Hover/Click
Mar24 231218 215.98 223.72 212.95 218.28 +2.20 28,564 52,700 +1,266 Hover/Click
Apr24 231218 234.75 242.23 231.72 237.25 +2.55 13,405 30,893 +87 Hover/Click
May24 231218 235.34 242.45 232.18 237.58 +2.60 7,948 21,370 +1,099 Hover/Click
Jun24 231218 234.70 241.04 230.91 236.25 +2.55 9,424 30,652 -700 Hover/Click
Jul24 231218 230.24 238.70 229.48 233.98 +2.54 2,302 14,313 +147 Hover/Click
Aug24 231218 229.64 235.73 226.68 231.06 +2.57 1,424 8,244 -58 Hover/Click
Sep24 231218 225.83 231.74 222.68 227.09 +2.59 2,389 12,386 +51 Hover/Click
Oct24 231218 212.94 215.70 206.88 211.00 +2.43 521 5,264 +100 Hover/Click
Total Volume and Open Interest 163,399 345,141 +1,953  
e-miNY RBOB Gasoline(NYM)
Jan24 231218 215.90 215.90 215.90 215.90 +2.20 2 3 +1  
Feb24 231218 216.75 216.75 216.75 216.75 +1.99        
Mar24 231218 218.28 218.28 218.28 218.28 +2.20        
Apr24 231218 237.25 237.25 237.25 237.25 +2.55        
Total Volume and Open Interest 2 3 +1  
Natural Gas(NYM) Weekly Monthly
Jan24 231218 2.503 2.597 2.488 2.503 +0.012 189,244 105,381 -24,540 Hover/Click
Feb24 231218 2.434 2.509 2.411 2.416 -0.009 114,214 248,104 +13,458 Hover/Click
Mar24 231218 2.334 2.384 2.302 2.309 -0.009 75,341 270,910 +4,906 Hover/Click
Apr24 231218 2.340 2.385 2.312 2.318 -0.015 34,694 118,219 -36 Hover/Click
May24 231218 2.425 2.451 2.383 2.389 -0.026 30,366 88,827 -305 Hover/Click
Jun24 231218 2.570 2.600 2.538 2.545 -0.025 10,836 37,758 +139 Hover/Click
Jul24 231218 2.720 2.745 2.681 2.691 -0.024 12,538 58,190 +1,474 Hover/Click
Aug24 231218 2.763 2.787 2.727 2.736 -0.023 5,490 18,593 -179 Hover/Click
Sep24 231218 2.733 2.758 2.699 2.709 -0.020 7,627 38,405 -146 Hover/Click
Oct24 231218 2.814 2.827 2.764 2.772 -0.022 17,934 70,207 +693 Hover/Click
Nov24 231218 3.150 3.164 3.102 3.109 -0.020 4,351 23,183 -479 Hover/Click
Dec24 231218 3.556 3.595 3.532 3.538 -0.017 4,774 38,532 -561 Hover/Click
Jan25 231218 3.812 3.852 3.794 3.799 -0.017 7,361 60,549 -446 Hover/Click
Feb25 231218 3.720 3.754 3.691 3.698 -0.018 2,045 18,832 +56 Hover/Click
Mar25 231218 3.441 3.463 3.391 3.398 -0.025 3,068 34,870 +842 Hover/Click
Apr25 231218 3.146 3.175 3.094 3.110 -0.017 3,619 40,691 +1,004 Hover/Click
Total Volume and Open Interest 537,403 1,411,917 -1,661  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231218 76.80 79.51 75.76 77.95 +1.40 223,092 291,960 -29,891 Hover/Click
Mar24 231218 77.06 79.65 76.00 78.11 +1.35 218,702 433,982 +11,921 Hover/Click
Apr24 231218 77.17 79.73 76.19 78.21 +1.29 97,869 216,572 +8,720 Hover/Click
May24 231218 77.26 79.78 76.33 78.28 +1.27 44,783 133,784 +1,964 Hover/Click
Jun24 231218 77.27 79.76 76.38 78.27 +1.24 73,284 177,580 -5,021 Hover/Click
Jul24 231218 77.48 79.66 76.37 78.19 +1.20 20,514 72,620 +2,303 Hover/Click
Aug24 231218 77.35 79.52 76.27 78.03 +1.16 12,319 66,847 +2,020 Hover/Click
Sep24 231218 77.16 79.29 76.11 77.80 +1.11 17,482 84,781 +2,114 Hover/Click
Oct24 231218 76.85 79.01 76.02 77.55 +1.06 6,171 50,724 +728 Hover/Click
Nov24 231218 76.76 78.75 75.87 77.30 +1.02 2,390 35,842 -370 Hover/Click
Dec24 231218 76.22 78.52 75.49 77.04 +0.99 37,912 196,353 +2,297 Hover/Click
Jan25 231218 76.47 78.14 75.83 76.74 +0.95 2,141 39,812 -532 Hover/Click
Feb25 231218 76.15 76.45 75.04 76.45 +0.91 1,937 37,610 +357 Hover/Click
Mar25 231218 76.21 76.21 76.21 76.21 +0.89 1,346 21,775 +203 Hover/Click
Total Volume and Open Interest 781,188 2,151,159 -3,086  
Gas Oil(ICE) Weekly Monthly
Jan24 231218 764.00 798.25 759.00 785.25 +21.50 87,834 111,678 -11,515 Hover/Click
Feb24 231218 757.00 787.75 751.50 776.50 +19.25 87,769 120,447 +6,404 Hover/Click
Mar24 231218 750.00 779.00 744.00 768.50 +18.00 51,845 83,450 +514 Hover/Click
Apr24 231218 743.25 770.50 737.50 760.75 +17.00 29,627 51,841 +2,476 Hover/Click
May24 231218 741.50 764.50 732.50 754.75 +16.00 13,779 35,905 -1,739 Hover/Click
Jun24 231218 734.50 760.00 729.00 750.50 +15.00 25,511 55,159 +1,967 Hover/Click
Jul24 231218 732.00 757.00 727.50 748.25 +14.50 4,104 20,948 +289 Hover/Click
Aug24 231218 732.00 755.25 726.00 746.50 +14.25 2,808 18,835 +248 Hover/Click
Sep24 231218 730.25 753.50 726.00 745.00 +14.25 3,387 30,704 -118 Hover/Click
Oct24 231218 730.50 753.25 726.75 745.00 +14.00 1,278 16,363 -63 Hover/Click
Total Volume and Open Interest 322,410 655,484 +884  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231218 72.05 74.27 70.86 72.47 +1.04 18,795 25,182 -6,348 Hover/Click
Feb24 231218 72.12 74.62 71.02 72.82 +1.04 60,117 79,020 +2,976 Hover/Click
Mar24 231218 72.66 74.81 71.32 73.10 +1.05 57,965 69,172 +287 Hover/Click
Apr24 231218 72.99 75.00 71.68 73.35 +1.04 40,795 33,010 +752 Hover/Click
May24 231218 73.19 75.15 72.19 73.56 +1.03 22,288 27,841 +432 Hover/Click
Jun24 231218 73.28 75.16 72.08 73.67 +1.02 19,842 71,286 -2,016 Hover/Click
Jul24 231218 74.41 75.08 73.66 73.66 +1.01 2,540 17,614 -189 Hover/Click
Aug24 231218 73.53 73.53 73.53 73.53 +0.98 842 15,097 -12 Hover/Click
Sep24 231218 73.87 74.75 73.18 73.30 +0.94 2,375 31,160 +438 Hover/Click
Oct24 231218 73.02 73.02 73.02 73.02 +0.90 1,255 8,458 -738 Hover/Click
Nov24 231218 72.74 72.74 72.74 72.74 +0.87 800 9,182 +326 Hover/Click
Dec24 231218 73.02 73.64 72.34 72.43 +0.83 6,493 80,006 -531 Hover/Click
Jan25 231218 72.09 72.09 72.09 72.09 +0.79 532 8,124 +257 Hover/Click
Feb25 231218 71.76 71.76 71.76 71.76 +0.76 214 3,574 +11 Hover/Click
Mar25 231218 71.45 71.45 71.45 71.45 +0.74 34 3,682 +25 Hover/Click
Apr25 231218 71.15 71.15 71.15 71.15 +0.71 0 3,083 +0 Hover/Click
Total Volume and Open Interest 236,851 574,161 -4,614  
US Dollar Index(ICE) Weekly Monthly
Dec23 231218 102.550 102.550 102.535 102.535 -0.012 7,586 20,316 -2,270 Hover/Click
Mar24 231218 102.195 102.280 102.010 102.183 unch 20,307 20,859 +1,379 Hover/Click
Jun24 231218 101.780 101.882 101.780 101.882 unch 3 350 +3 Hover/Click
Total Volume and Open Interest 27,896 41,531 -888  
Australian Dollar(CME) Weekly Monthly
Dec23 231218 67.01 67.35 66.94 67.10 +0.03 17,222 56,024 -4,841 Hover/Click
Mar24 231218 67.21 67.54 67.10 67.21 -0.05 101,976 143,706 -975 Hover/Click
Jun24 231218 67.31 67.66 67.25 67.35 -0.05 38 249 +2 Hover/Click
Total Volume and Open Interest 119,756 200,901 -5,706  
British Pound(CME) Weekly Monthly
Dec23 231218 126.76 127.03 126.45 126.49 -0.41 23,797 55,406 -5,080 Hover/Click
Mar24 231218 126.84 127.11 126.36 126.47 -0.50 125,504 171,375 +3,071 Hover/Click
Jun24 231218 126.85 127.04 126.44 126.49 -0.50 370 8,272 +281 Hover/Click
Total Volume and Open Interest 150,580 236,362 -1,571  
Canadian Dollar(CME) Weekly Monthly
Dec23 231218 74.77 74.91 74.58 74.68 -0.11 48,421 49,574 -20,088 Hover/Click
Mar24 231218 74.87 75.02 74.68 74.78 -0.12 123,315 156,998 +15,823 Hover/Click
Jun24 231218 75.00 75.09 74.78 74.87 -0.12 159 2,262 +59 Hover/Click
Sep24 231218 74.99 74.99 74.90 74.96 -0.12 10 608 -9 Hover/Click
Total Volume and Open Interest 172,034 210,427 -4,181  
Japanese Yen(CME) Weekly Monthly
Dec23 231218 70.32 70.38 69.90 69.94 -0.40 45,248 58,045 -12,125 Hover/Click
Mar24 231218 71.40 71.44 70.89 71.02 -0.37 191,056 185,373 +8,066 Hover/Click
Jun24 231218 72.30 72.31 71.86 71.99 -0.37 51 710 +11 Hover/Click
Total Volume and Open Interest 238,158 247,998 -3,833  
Swiss Franc(CME) Weekly Monthly
Dec23 231218 115.00 115.38 114.80 115.11 +0.16 9,690 18,723 -4,196 Hover/Click
Mar24 231218 116.11 116.50 115.90 116.27 +0.21 34,808 44,290 -644 Hover/Click
Jun24 231218 117.50 117.50 117.08 117.36 +0.20 3 391 +3 Hover/Click
Total Volume and Open Interest 44,524 63,751 -4,837  
EuroFX(CME) Weekly Monthly
Dec23 231218 108.95 109.31 108.93 109.19 +0.19 78,956 149,067 -38,609 Hover/Click
Mar24 231218 109.38 109.75 109.35 109.59 +0.16 284,770 688,005 +23,987 Hover/Click
Jun24 231218 109.97 110.16 109.93 110.02 +0.16 284 3,383 +81 Hover/Click
Total Volume and Open Interest 368,323 850,533 -13,904  
Mexican Peso(CME) Weekly Monthly
Dec23 231218 580.13 580.75 578.13 578.50 -1.88 47,367 60,044 -15,527 Hover/Click
Mar24 231218 572.13 574.63 569.63 574.00 +1.88 97,045 238,521 +13,247 Hover/Click
Total Volume and Open Interest 144,445 298,744 -2,280  
Brazilian Real(CME) Weekly Monthly
Jan24 231218 202.65 204.45 201.90 203.90 +1.65 12,144 63,381 -492  
Feb24 231218 201.45 203.60 201.15 203.10 +1.65 71 512 +16  
Mar24 231218 199.10 202.55 199.10 202.55 +1.65 2 2,622 +0 Hover/Click
Apr24 231218 201.85 201.85 201.85 201.85 +1.65        
Total Volume and Open Interest 12,217 66,515 -476  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231218 123~240 124~000 123~050 123~080 -0~190 95 91 -170 Hover/Click
Mar24 231218 123~280 124~080 123~000 123~080 -0~170 509,874 1,350,771 +8,415 Hover/Click
Jun24 231218 124~070 124~070 123~090 123~140 -0~170 7 267 +3 Hover/Click
Total Volume and Open Interest 509,976 1,351,129 +8,248  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231218 112~050 112~085 111~295 111~305 -0~050 631 596 -835 Hover/Click
Mar24 231218 112~155 112~215 112~060 112~080 -0~050 1,944,427 4,489,948 -18,021 Hover/Click
Jun24 231218 113~110 113~110 112~290 112~290 -0~030 54 183 +50 Hover/Click
Total Volume and Open Interest 1,945,112 4,490,727 -18,806  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231218 107~312 108~002 107~234 107~234 -0~032 67 482 -2 Hover/Click
Mar24 231218 108~134 108~176 108~076 108~082 -0~032 1,448,446 5,736,046 +47,984 Hover/Click
Jun24 231218 108~186 108~186 108~186 108~186 -0~032 0 1 +0 Hover/Click
Total Volume and Open Interest 1,448,513 5,736,529 +47,982  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231218 102~146 102~207 102~146 102~163 +0~037 374 331 +182 Hover/Click
Mar24 231218 102~223 102~247 102~211 102~216 -0~001 903,995 3,830,617 -69,843 Hover/Click
Jun24 231218 103~024 103~024 103~024 103~024 -0~001 0 1 +0 Hover/Click
Total Volume and Open Interest 904,369 3,830,949 -69,661  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231218 94.775 94.780 94.770 94.775 unch 67,269 220,703 -46,907  
Mar24 231218 94.895 94.930 94.885 94.905 -0.010 82,795 193,054 +135  
Jun24 231218 95.270 95.310 95.240 95.265 -0.015 67,600 143,985 -864  
Sep24 231218 95.665 95.705 95.610 95.645 -0.025 60,481 143,120 +7,121  
Dec24 231218 96.000 96.055 95.945 95.990 -0.015 75,434 228,928 -1,035  
Mar25 231218 96.275 96.335 96.210 96.270 -0.005 53,071 124,164 +3,875  
Jun25 231218 96.465 96.535 96.405 96.470 +0.005 48,009 101,829 -561  
Sep25 231218 96.570 96.650 96.525 96.590 +0.010 39,526 74,335 +795  
Dec25 231218 96.630 96.715 96.600 96.655 +0.010 36,760 84,733 -465  
Mar26 231218 96.675 96.755 96.640 96.695 +0.010 23,785 75,609 +4,833  
Jun26 231218 96.710 96.785 96.680 96.730 +0.015 19,285 47,755 -2,040  
Sep26 231218 96.720 96.810 96.705 96.755 +0.020 15,188 48,995 +1,873  
Dec26 231218 96.745 96.820 96.725 96.770 +0.025 15,241 23,843 +76  
Mar27 231218 96.765 96.830 96.740 96.780 +0.025 7,899 28,600 +34  
Jun27 231218 96.760 96.835 96.750 96.785 +0.025 5,424 16,625 +396  
Sep27 231218 96.750 96.830 96.750 96.785 +0.030 4,442 8,836 +234  
Dec27 231218 96.750 96.825 96.740 96.775 +0.030 3,172 8,169 +53  
Mar28 231218 96.740 96.810 96.730 96.760 +0.030 2,050 3,647 +112  
Total Volume and Open Interest 631,263 1,769,873 -32,188  
Ultra T-Bond(CBOT)
Dec23 231218 133~11 133~11 131~05 131~23 -0~28 384 966 -1,148  
Mar24 231218 133~16 133~31 132~01 132~11 -0~28 361,490 1,607,377 +8,187  
Jun24 231218 133~17 133~17 133~17 133~17 -0~28        
Total Volume and Open Interest 361,874 1,608,343 +7,039  
Ultra 10-Yr T-Note(CBOT)
Dec23 231218 117~010 117~140 117~010 117~010 -0~060 4 10 -11  
Mar24 231218 117~165 117~235 117~005 117~055 -0~070 586,868 2,018,204 +15,876  
Jun24 231218 116~290 116~290 116~290 116~290 -0~070 0 3 +0  
Total Volume and Open Interest 586,872 2,018,217 +15,865  
30 Day Federal Funds(CBOT)
Dec23 231218 94.668 94.673 94.668 94.670 unch 12,420 173,296 -1,258  
Jan24 231218 94.670 94.675 94.670 94.670 unch 32,363 376,058 -5,430  
Feb24 231218 94.695 94.700 94.685 94.690 -0.005 141,570 403,582 +4,039  
Mar24 231218 94.755 94.765 94.750 94.750 -0.005 16,281 81,924 +2,078  
Apr24 231218 94.860 94.880 94.855 94.855 -0.005 77,772 223,882 -451  
May24 231218 95.065 95.100 95.065 95.070 +0.005 30,217 82,891 +580  
Total Volume and Open Interest 403,193 1,548,357 +14,703  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231218 145.73 146.02 145.57 146.02 +0.25 1,306 11,636 -59 Hover/Click
Jun24 231218 145.66 145.66 145.66 145.66 +0.25       Hover/Click
Sep24 231218 145.66 145.66 145.66 145.66 +0.25       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231218 143.00 143.52 140.92 141.34 -1.58 113,532 220,050 -4,957  
Jun24 231218 141.32 141.32 141.32 141.32 -1.56 0 1 +0  
Sep24 231218 145.28 145.28 145.28 145.28 -1.58        
Total Volume and Open Interest 113,532 220,051 -4,957  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231218 137.20 137.49 136.59 136.74 -0.59 952,565 1,319,384 -50,325 Hover/Click
Jun24 231218 136.66 136.98 136.25 136.30 -0.58 11 250 +7 Hover/Click
Sep24 231218 137.24 137.24 137.24 137.24 -0.54       Hover/Click
Total Volume and Open Interest 952,576 1,319,634 -50,318  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231218 118.94 119.13 118.73 118.82 -0.25 668,620 1,318,695 -117,948 Hover/Click
Jun24 231218 120.26 120.26 120.26 120.26 -0.28 12 22 +12 Hover/Click
Sep24 231218 121.71 121.71 121.71 121.71 -0.29       Hover/Click
Total Volume and Open Interest 668,632 1,318,717 -117,936  
Euro-Schatz(EUREX)
Mar24 231218 106.33 106.42 106.28 106.30 -0.11 600,284 1,745,872 -70,879  
Jun24 231218 107.00 107.00 107.00 107.00 -0.11 0 65 +0  
Sep24 231218 107.82 107.82 107.82 107.82 -0.12        
Total Volume and Open Interest 600,284 1,745,937 -70,879  
3-Mth Euribor(EUREX)
Dec23 231218 96.063 96.063 96.063 96.063 -0.007 473 1,451 +152  
Mar24 231218 96.325 96.330 96.295 96.295 -0.055 9,489 1,443 -17  
Jun24 231218 96.870 96.870 96.815 96.825 -0.055 9,486 1,543 -384  
Total Volume and Open Interest 37,537 10,458 -87  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231218 101~11 101~11 101~11 101~11 -0~01 0 1 +0 Hover/Click
Mar24 231218 101~06 101~28 100~30 101~10 +0~04 204,532 485,138 +4,033 Hover/Click
Total Volume and Open Interest 204,534 485,154 +4,033  
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 231218 96.070 96.075 96.063 96.063 -0.007 156,027 695,327 -4,560  
Mar24 231218 96.295 96.340 96.285 96.290 -0.065 354,096 801,014 +15,415  
Jun24 231218 96.820 96.890 96.810 96.820 -0.070 231,067 628,091 -6,463  
Total Volume and Open Interest 2,023,232 5,046,718 +67,341  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 231218 95.71 95.75 95.69 95.75 +0.03 46,608 316,186 -4,908  
Jun24 231218 95.82 95.87 95.80 95.87 +0.05 30,647 244,027 -400  
Sep24 231218 95.93 96.00 95.92 95.99 +0.06 26,914 170,442 +5,568  
Dec24 231218 96.03 96.12 96.01 96.11 +0.08 26,155 151,344 -6,236  
Mar25 231218 96.12 96.20 96.11 96.20 +0.09 12,198 93,059 +689  
Jun25 231218 96.18 96.27 96.18 96.27 +0.09 11,496 92,205 +545  
Sep25 231218 96.23 96.32 96.22 96.32 +0.09 6,790 60,492 +476  
Dec25 231218 96.27 96.36 96.26 96.36 +0.10 4,027 26,344 +30  
Mar26 231218 96.33 96.36 96.33 96.36 +0.10 47 4,618 +21  
Jun26 231218 96.34 96.34 96.34 96.34 +0.11 1 616 -1  
Total Volume and Open Interest 164,947 1,160,036 -4,152  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231218 95.85 95.94 95.84 95.94 +0.09 132,248 1,060,149 -359  
Jun24 231218 95.94 95.94 95.94 95.94          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231218 96.27 96.33 96.24 96.33 +0.08 143,674 725,275 +13,591  
Jun24 231218 96.33 96.33 96.33 96.33          
Gold(CMX) Weekly Monthly
Dec23 231218 2024.3 2032.8 2024.0 2026.3 +5.2 261 358 -130 Hover/Click
Feb24 231218 2033.3 2048.0 2029.5 2040.5 +4.8 172,147 370,767 -3,050 Hover/Click
Apr24 231218 2052.9 2067.4 2048.9 2060.1 +4.9 6,167 52,316 +778 Hover/Click
Jun24 231218 2072.5 2085.2 2070.0 2079.6 +5.0 2,803 20,743 -105 Hover/Click
Aug24 231218 2088.7 2103.6 2087.2 2096.9 +5.1 1,765 16,358 +297 Hover/Click
Oct24 231218 2107.2 2118.1 2102.4 2112.7 +5.1 168 2,836 +13 Hover/Click
Dec24 231218 2117.8 2132.0 2117.8 2128.0 +4.9 992 8,565 -160 Hover/Click
Feb25 231218 2143.6 2143.6 2143.6 2143.6 +4.6 15 512 +13 Hover/Click
Apr25 231218 2157.9 2157.9 2157.9 2157.9 +4.6 5 94 +0 Hover/Click
Jun25 231218 2176.2 2176.6 2172.4 2172.4 +4.6 5 973 -2 Hover/Click
Aug25 231218 2186.7 2186.7 2186.7 2186.7 +4.5 1 10 +1 Hover/Click
Oct25 231218 2200.7 2200.7 2200.7 2200.7 +4.5 0 2 +0 Hover/Click
Total Volume and Open Interest 184,963 477,506 -2,419  
Silver(CMX) Weekly Monthly
Dec23 231218 2382.0 2383.1 2382.0 2383.1 -3.9 4 654 -9 Hover/Click
Mar24 231218 2412.5 2435.5 2395.5 2410.7 -4.7 57,004 105,939 -865 Hover/Click
May24 231218 2437.0 2458.0 2419.0 2433.6 -4.5 1,606 12,152 -123 Hover/Click
Jul24 231218 2470.0 2477.0 2444.5 2455.4 -4.4 314 3,778 -29 Hover/Click
Sep24 231218 2497.5 2497.5 2470.5 2476.7 -4.5 187 1,586 -44 Hover/Click
Dec24 231218 2500.0 2506.5 2500.0 2505.7 -4.0 83 1,621 -20 Hover/Click
Mar25 231218 2550.0 2550.0 2534.1 2534.1 -4.0 3 34 +1 Hover/Click
Total Volume and Open Interest 59,770 127,937 -1,034  
Platinum(NYMEX) Weekly Monthly
Jan24 231218 947.7 964.3 944.3 954.3 +1.7 38,066 32,872 -3,592 Hover/Click
Apr24 231218 955.9 972.0 953.0 963.0 +1.8 9,524 36,472 +3,229 Hover/Click
Jul24 231218 962.3 977.7 961.0 969.5 +1.9 239 1,972 +7 Hover/Click
Oct24 231218 973.8 983.7 971.6 975.9 +1.8 93 1,316 -7 Hover/Click
Total Volume and Open Interest 47,924 72,666 -362  
Palladium(NYMEX) Weekly Monthly
Dec23 231218 1195.10 1195.10 1195.10 1195.10 -3.00 6 7 -1 Hover/Click
Mar24 231218 1189.00 1226.50 1158.00 1199.40 -3.00 10,043 18,494 -2,103 Hover/Click
Jun24 231218 1190.50 1233.50 1173.00 1207.00 -3.10 61 274 +12 Hover/Click
Total Volume and Open Interest 10,115 18,812 -2,094  
Copper(CMX) Weekly Monthly
Dec23 231218 384.80 384.80 384.80 384.80 -3.70 853 1,539 -290 Hover/Click
Mar24 231218 388.30 389.15 384.50 385.20 -3.85 73,671 121,212 +37 Hover/Click
May24 231218 389.55 390.75 386.30 387.00 -3.60 6,980 32,091 +29 Hover/Click
Jul24 231218 391.55 392.00 388.05 388.65 -3.30 3,768 11,711 +276 Hover/Click
Sep24 231218 392.85 393.00 389.45 389.95 -3.10 1,335 5,855 -51 Hover/Click
Total Volume and Open Interest 87,456 183,365 -23  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 231218 37660 37772 37646 37678 +17 158,088 93,658 +4,304 Hover/Click
Jun24 231218 38052 38113 38015 38033 +22 75 169 +30 Hover/Click
Sep24 231218 37959 37976 37959 37967 +8 0 2 +0 Hover/Click
Dec24 231218 38184 38184 38184 38184 +8       Hover/Click
Total Volume and Open Interest 158,163 93,829 -25,192  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 231218 4770.50 4802.25 4769.50 4793.00 +25.00 1,801,823 2,123,223 -18,980 Hover/Click
Jun24 231218 4820.00 4854.00 4819.25 4845.25 +25.25 3,227 9,040 +2,509 Hover/Click
Sep24 231218 4876.75 4897.50 4876.75 4889.00 +25.25 16 1,731 +5 Hover/Click
Dec24 231218 4920.00 4928.75 4920.00 4928.75 +25.50 259 2,188 +182 Hover/Click
Total Volume and Open Interest 1,805,361 2,136,880 -536,360  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 231218 16820.25 16974.00 16802.25 16939.75 +119.50 668,578 265,345 +9,611 Hover/Click
Jun24 231218 17000.75 17184.50 17000.75 17152.75 +121.75 503 449 +66 Hover/Click
Sep24 231218 17336.00 17336.00 17336.00 17336.00 +118.00 0 4 +0 Hover/Click
Total Volume and Open Interest 669,081 265,921 -60,599  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 231218 2779.40 2790.60 2772.20 2778.10 +2.90 16,078 41,249 -420 Hover/Click
Jun24 231218 2793.00 2793.00 2793.00 2793.00 +3.90       Hover/Click
Sep24 231218 2813.60 2813.60 2813.60 2813.60 +3.90       Hover/Click
Total Volume and Open Interest 16,078 41,249 -4,528  
Volatility Index(CBOE)
Dec23 231218 12.55 12.60 12.30 12.42 -0.04 83,178 87,232 -17,187  
Jan24 231218 14.55 14.71 14.50 14.64 +0.01 83,418 190,633 +4,042  
Feb24 231218 15.52 15.80 15.45 15.75 +0.20 34,869 61,287 -1,041  
Mar24 231218 16.23 16.45 16.15 16.40 +0.20 16,168 29,892 +2,802  
Total Volume and Open Interest 230,473 416,806 -9,914  
S & P 600(CME)
Dec23 231215 1307.05 1307.05 1307.05 1307.05 +4.85 0 717 +0  
Mar24 231218 1301.70 1310.60 1301.40 1301.70 -3.60 20 726 +10  
Total Volume and Open Interest 20 726 -707  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 231218 2010.20 2022.60 2001.20 2005.60 +0.20 376,062 489,039 -22,711 Hover/Click
Jun24 231218 2034.10 2042.40 2022.80 2027.30 +0.60 118 79 +38 Hover/Click
Sep24 231218 2042.90 2042.90 2042.90 2042.90 -3.90       Hover/Click
Total Volume and Open Interest 376,180 489,118 -178,269  
Nikkei 225(CME)
Mar24 231218 32715 32860 32535 32795 +90 6,353 14,991 +327  
Jun24 231218 32730 32730 32490 32730 +20 0 1 +0  
Total Volume and Open Interest 6,353 14,992 +327  
Nikkei 225(SGX) Weekly Monthly
Mar24 231218 32910 32950 32460 32700 -175 36,607 82,760 -260  
Jun24 231218 32220 32465 32220 32465 -170 0 2,938 +0  
Sep24 231218 32415 32415 32415 32415 -175 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 231218 32915 32950 32460 32700 -190 834,813 283,193 +7,245  
Jun24 231218 32665 32695 32205 32400 -230 12,862 4,872 +169  
Sep24 231218 32620 32635 32170 32400 -180 191 1,031 -37  
Total Volume and Open Interest 903,831 345,116 +6,945  
Nikkei 225(JPX)
Mar24 231218 32920 32950 32460 32700 -190 52,598 185,195 +3,292  
Jun24 231218 32650 32650 32230 32400 -230 289 16,775 +41  
Sep24 231218 32580 32580 32190 32400 -180 3 1,686 -1  
Total Volume and Open Interest 52,897 250,454 +3,330  
Nikkei 225(CME) Yen
Mar24 231218 32635 32790 32465 32720 +90 27,160 40,098 -701  
Jun24 231218 32475 32495 32230 32475 +90        
Sep24 231218 32835 32835 32835 32835 +120 0 1 +0  
Total Volume and Open Interest 27,160 40,106 -701  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231218 32720 32720 32720 32720 +90 0 1 +0  
Jun24 231218 32475 32475 32475 32475 +90        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 231218 7612.5 7612.5 7572.0 7593.5 -27.5 63,483 208,084 +16,804  
Feb24 231218 7617.5 7617.5 7617.5 7617.5 -27.5 0 17 +6  
Mar24 231218 7644.5 7650.0 7639.5 7639.5 -27.5 34 156 +24  
Jun24 231218 7536.5 7536.5 7536.5 7536.5 -26.5        
Sep24 231218 7589.5 7589.5 7589.5 7589.5 -27.5        
Dec24 231218 7612.5 7612.5 7612.5 7612.5 -27.5        
Total Volume and Open Interest 72,448 286,165 -21,689  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231218 16813 16865 16585 16633 -193 159,658 132,695 +2,005  
Jan24 231218 16898 16958 16679 16727 -193 3,978 9,299 +722  
Feb24 231218 16780 16780 16780 16780 -195 6 21 +5  
Total Volume and Open Interest 164,147 148,133 +2,919  
DAX(EUREX) Weekly Monthly
Mar24 231218 16926.0 16936.0 16812.0 16832.0 -128.0 69,761 72,111 -447  
Jun24 231218 17000.0 17069.0 17000.0 17069.0 -130.0 8 26 +8  
Sep24 231218 17205.0 17205.0 17205.0 17205.0 -119.0        
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 231218 16927.0 16936.0 16812.0 16832.0 -128.0 39,645 12,015 +1,787  
Jun24 231218 17171.0 17171.0 17069.0 17069.0 -130.0 5 20 -6  
Total Volume and Open Interest 40,919 12,035 -8,176  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231215 4547 4582 4546 4576 +33 911,171 1,260,202 -345,835  
Mar24 231218 4580 4584 4549 4558 -34 1,006,641 2,661,707 -14,844  
Jun24 231218 4526 4526 4500 4502 -34 5 17,939 +1  
Total Volume and Open Interest 1,057,874 2,682,916 -1,275,045  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 231218 11125 11168 11101 11130 -46 36,843 135,971 -2,513  
Jun24 231218 10985 11009 10985 11009 -45 1 672 +1  
Sep24 231218 11037 11037 11037 11037 -44        
Total Volume and Open Interest 36,962 136,806 -83,747  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 231218 7589.50 7659.50 7580.50 7647.00 +42.50 144,761 502,380 +1,869  
Jun24 231218 7663.00 7663.00 7663.00 7663.00 +42.50 1 950 +1  
Sep24 231218 7679.50 7679.50 7679.50 7679.50 +42.50 0 1 +0  
Total Volume and Open Interest 144,762 503,331 -127,243  
SPI 200(SFE) Weekly Monthly
Dec23 231218 7452.0 7469.0 7377.0 7440.0 -15.0 107,857 229,409 -13,930  
Mar24 231218 7427.0 7444.0 7354.0 7416.0 -13.0 30,424 32,367 +20,321  
Jun24 231218 7416.0 7416.0 7416.0 7416.0 -13.0 0 125 +0  
Total Volume and Open Interest 138,281 261,913 +6,391  
FTSE MIB(ISE)
Mar24 231218 30515.00 30585.00 30410.00 30448.00 -150.00 10,567 94,548 +1,117  
Jun24 231218 29920.00 29955.00 29871.00 29871.00 -170.00 5 9 +5  
Sep24 231218 29771.00 29771.00 29771.00 29771.00 -48.00        
Total Volume and Open Interest 10,572 94,557 -35,458  
KOSPI 200(KFE)
Mar24 231218 343.25 344.85 342.40 344.45 +1.20 225,667 247,000 +8,314  
Jun24 231218 343.65 345.05 340.90 344.30 +0.65 313 29,574 +25  
Sep24 231218 348.95 348.95 348.95 348.95 +3.55 0 5,328 +0  
Total Volume and Open Interest 225,988 298,314 -97,132  
GSCI(CME) Weekly Monthly
Jan24 231218 544.00 548.55 535.95 543.35 +7.05 4 591 -2  
Feb24 231218 540.85 540.85 540.85 540.85 +7.05        
Mar24 231218 543.35 543.35 543.35 543.35 +12.05        
Total Volume and Open Interest 4 591    
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