Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 19, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231219 1326.50 1328.75 1309.50 1312.50 -14.50 105,952 131,827 -13,296 Hover/Click
Mar24 231219 1339.00 1340.50 1320.25 1322.50 -17.50 94,942 262,846 +6,928 Hover/Click
May24 231219 1349.75 1351.00 1331.50 1333.00 -17.75 28,368 129,456 -1,185 Hover/Click
Jul24 231219 1356.00 1356.50 1338.00 1339.75 -16.50 24,256 86,592 +194 Hover/Click
Aug24 231219 1334.75 1335.00 1319.00 1320.75 -16.00 2,445 9,337 +68 Hover/Click
Sep24 231219 1298.00 1298.75 1282.25 1284.25 -15.00 2,574 6,287 +310 Hover/Click
Nov24 231219 1283.00 1284.25 1268.25 1270.75 -13.25 12,643 70,907 +618 Hover/Click
Jan25 231219 1286.75 1286.75 1275.75 1278.00 -13.00 277 3,579 +17 Hover/Click
Mar25 231219 1276.25 1277.75 1272.50 1275.00 -12.75 148 3,352 +66 Hover/Click
May25 231219 1276.00 1276.00 1273.25 1276.00 -12.00 37 2,253 +8 Hover/Click
Jul25 231219 1280.25 1281.25 1277.75 1280.00 -12.50 21 422 +4 Hover/Click
Aug25 231219 1271.00 1271.00 1271.00 1271.00 -12.50 0 1 +0 Hover/Click
Sep25 231219 1247.50 1247.50 1247.50 1247.50 -12.50 0 5 +0 Hover/Click
Nov25 231219 1239.50 1239.75 1230.50 1233.25 -13.25 19 822 +11 Hover/Click
Total Volume and Open Interest 271,682 707,713 -6,257  
Soybean Meal(CBOT) Weekly Monthly
Jan24 231219 413.00 413.30 402.80 403.20 -9.60 49,742 78,226 -6,895 Hover/Click
Mar24 231219 401.40 401.40 391.60 392.40 -9.00 59,782 181,116 +5,308 Hover/Click
May24 231219 396.20 396.60 388.40 388.70 -8.20 27,262 98,827 +1,932 Hover/Click
Jul24 231219 396.50 396.60 389.10 389.30 -7.70 16,800 60,557 +345 Hover/Click
Aug24 231219 392.00 393.00 386.40 386.50 -7.10 3,125 10,570 +563 Hover/Click
Sep24 231219 387.40 388.70 382.50 382.70 -6.50 2,856 5,868 +600 Hover/Click
Oct24 231219 382.90 383.10 378.30 378.40 -5.90 646 7,109 -13 Hover/Click
Dec24 231219 384.50 385.60 379.80 380.10 -5.70 3,739 28,330 +201 Hover/Click
Jan25 231219 381.20 382.50 379.10 379.50 -5.60 80 2,358 +8 Hover/Click
Mar25 231219 378.10 378.10 376.80 376.90 -5.50 49 666 +11 Hover/Click
Total Volume and Open Interest 164,116 474,738 +2,071  
Soybean Oil(CBOT) Weekly Monthly
Jan24 231219 50.73 51.26 50.01 50.73 +0.09 49,498 49,274 -7,745 Hover/Click
Mar24 231219 50.80 51.35 50.05 50.84 +0.10 64,273 174,908 +5,422 Hover/Click
May24 231219 51.01 51.55 50.30 51.06 +0.09 19,840 76,213 +1,982 Hover/Click
Jul24 231219 51.09 51.55 50.36 51.12 +0.10 16,777 86,309 +1,687 Hover/Click
Aug24 231219 50.82 51.24 50.10 50.84 +0.10 2,810 19,345 +217 Hover/Click
Sep24 231219 50.53 50.91 49.81 50.53 +0.08 3,971 15,197 +1,022 Hover/Click
Oct24 231219 50.11 50.46 49.40 50.09 +0.09 1,034 8,713 +53 Hover/Click
Dec24 231219 49.93 50.30 49.20 49.89 +0.07 2,739 41,066 +690 Hover/Click
Jan25 231219 49.34 50.18 49.14 49.78 +0.06 61 2,253 +26 Hover/Click
Mar25 231219 49.23 50.06 49.02 49.66 +0.05 23 2,381 +1 Hover/Click
Total Volume and Open Interest 161,077 477,831 +3,370  
Canola(WCE) Weekly Monthly
Jan24 231219 649.9 650.0 642.2 642.9 -8.6 20,424 26,809 -8,700 Hover/Click
Mar24 231219 655.0 662.9 655.0 656.5 -8.4 23,848 137,468 +1,349 Hover/Click
May24 231219 669.5 671.4 665.2 665.8 -8.4 6,031 48,532 +826 Hover/Click
Jul24 231219 675.4 678.3 672.2 672.8 -8.4 2,783 20,219 +273 Hover/Click
Nov24 231219 675.3 676.8 671.2 671.6 -9.5 1,708 15,930 +1,114 Hover/Click
Jan25 231219 673.5 673.6 672.9 672.9 -10.6 1 168 +0 Hover/Click
Total Volume and Open Interest 54,795 249,148 -5,138  
Corn(CBOT) Weekly Monthly
Mar24 231219 477.25 478.25 471.50 472.75 -4.25 129,446 632,060 -4,651 Hover/Click
May24 231219 489.75 490.50 484.25 485.25 -4.25 39,914 164,614 -976 Hover/Click
Jul24 231219 500.00 500.50 494.00 494.75 -4.75 27,158 190,362 +1,455 Hover/Click
Sep24 231219 500.50 502.50 496.00 496.50 -5.00 9,932 87,118 +2,729 Hover/Click
Dec24 231219 508.00 509.25 502.75 503.25 -5.25 11,039 160,972 +200 Hover/Click
Mar25 231219 518.00 518.75 513.50 513.75 -4.50 221 8,465 +35 Hover/Click
May25 231219 523.00 523.50 518.50 519.00 -4.25 46 1,972 -1 Hover/Click
Jul25 231219 523.00 524.00 518.75 519.25 -4.50 138 4,072 +2 Hover/Click
Sep25 231219 508.25 508.50 505.25 505.25 -6.50 57 105 +5 Hover/Click
Dec25 231219 508.00 508.00 503.25 503.75 -6.50 553 6,204 +193 Hover/Click
Total Volume and Open Interest 218,504 1,256,564 -1,009  
Wheat(CBOT) Weekly Monthly
Mar24 231219 618.25 624.25 611.25 622.75 +5.75 43,591 186,645 -1,375 Hover/Click
May24 231219 629.50 634.50 621.75 633.25 +5.25 12,046 60,376 +1,697 Hover/Click
Jul24 231219 635.00 639.25 627.50 638.50 +4.75 7,500 68,759 +934 Hover/Click
Sep24 231219 645.25 648.00 637.50 647.50 +4.25 2,473 17,535 +195 Hover/Click
Dec24 231219 657.50 659.00 649.75 658.25 +3.50 615 16,023 +15 Hover/Click
Mar25 231219 660.25 667.50 659.00 666.00 +2.25 69 1,724 +20 Hover/Click
Total Volume and Open Interest 66,299 351,701 +1,485  
Wheat(KCBT) Weekly Monthly
Mar24 231219 629.00 643.25 623.00 641.50 +13.75 24,138 114,044 -1,044 Hover/Click
May24 231219 634.00 646.75 627.50 645.25 +12.50 7,584 37,707 +880 Hover/Click
Jul24 231219 639.25 649.75 632.75 648.50 +10.75 5,265 30,622 +975 Hover/Click
Sep24 231219 652.75 660.00 644.00 659.25 +10.75 1,073 8,377 +264 Hover/Click
Dec24 231219 663.75 673.00 657.75 672.50 +11.00 270 8,420 +135 Hover/Click
Mar25 231219 667.00 678.50 665.50 678.50 +10.50 6 608 +0 Hover/Click
May25 231219 679.75 679.75 667.75 679.75 +10.50 0 15 +0 Hover/Click
Total Volume and Open Interest 38,354 199,892 +1,215  
Wheat(MGE) Weekly Monthly
Mar24 231219 720.50 731.25 718.00 728.25 +6.75 3,043 40,403 -779 Hover/Click
May24 231219 730.75 739.75 727.75 736.50 +5.50 721 10,034 -102 Hover/Click
Jul24 231219 736.25 745.75 736.00 744.00 +5.50 448 4,518 +22 Hover/Click
Sep24 231219 753.00 753.00 750.25 752.25 +6.50 70 3,621 -11 Hover/Click
Dec24 231219 761.25 762.50 761.25 762.50 +6.50 17 968 -48 Hover/Click
Mar25 231219 764.75 764.75 764.75 764.75 +6.00 0 40 +0 Hover/Click
Total Volume and Open Interest 4,299 59,588 -918  
Oats(CBOT) Weekly Monthly
Mar24 231219 383.75 388.00 381.00 385.25 +1.75 368 2,853 -36 Hover/Click
May24 231219 386.75 387.50 382.00 384.00 +0.50 24 398 +15 Hover/Click
Jul24 231219 385.25 385.25 385.25 385.25 +0.50 0 72 +0 Hover/Click
Sep24 231219 394.00 394.00 394.00 394.00 +0.50 0 6 +0 Hover/Click
Total Volume and Open Interest 392 3,376 -21  
Rough Rice(CBOT) Weekly Monthly
Jan24 231219 17.33 17.43 17.17 17.24 -0.15 861 5,329 -460 Hover/Click
Mar24 231219 17.69 17.73 17.45 17.52 -0.15 891 5,541 +556 Hover/Click
May24 231219 17.67 17.67 17.67 17.67 -0.15 10 45 +3 Hover/Click
Jul24 231219 17.66 17.66 17.66 17.66 -0.17 4 30 +4 Hover/Click
Total Volume and Open Interest 1,775 11,740 +112  
Live Cattle(CME) Weekly Monthly
Dec23 231219 169.000 169.450 168.400 168.450 -0.380 1,442 5,089 -530 Hover/Click
Feb24 231219 169.650 170.235 168.630 168.785 -0.845 21,008 101,653 -28 Hover/Click
Apr24 231219 173.500 174.100 172.535 172.685 -0.815 8,019 67,402 +352 Hover/Click
Jun24 231219 171.035 171.880 170.330 170.850 -0.185 6,180 44,744 +127 Hover/Click
Aug24 231219 171.650 172.535 171.035 171.535 -0.115 4,089 21,358 +684 Hover/Click
Oct24 231219 176.000 176.950 175.450 175.950 -0.150 1,487 11,056 +69 Hover/Click
Total Volume and Open Interest 43,855 265,135 +1,034  
Feeder Cattle(CME) Weekly Monthly
Jan24 231219 223.200 224.330 221.630 221.900 -1.285 5,783 10,412 -1,601 Hover/Click
Mar24 231219 224.200 225.600 222.830 223.200 -0.950 7,287 20,310 +721 Hover/Click
Apr24 231219 228.700 230.285 227.650 227.880 -0.750 2,072 6,759 -130 Hover/Click
May24 231219 232.600 234.435 231.935 232.150 -0.585 1,414 5,508 +155 Hover/Click
Aug24 231219 245.500 247.650 244.950 245.400 -0.300 941 4,587 +146 Hover/Click
Sep24 231219 247.650 249.535 247.285 247.600 -0.300 245 1,141 +7 Hover/Click
Oct24 231219 248.600 250.950 248.600 249.080 -0.205 271 1,002 +34 Hover/Click
Total Volume and Open Interest 18,162 50,352 -587  
Lean Hogs(CME) Weekly Monthly
Feb24 231219 70.830 71.650 70.250 70.550 -1.030 20,078 80,738 -1,566 Hover/Click
Apr24 231219 78.050 78.380 77.080 77.600 -0.980 6,152 44,857 -490 Hover/Click
May24 231219 84.450 84.680 83.950 84.350 -0.500 50 1,498 +12  
Jun24 231219 92.930 93.180 92.450 92.700 -0.630 4,897 20,749 +19 Hover/Click
Jul24 231219 94.480 94.730 94.130 94.430 -0.450 1,485 6,905 +138 Hover/Click
Aug24 231219 94.900 95.150 94.580 94.800 -0.530 1,879 12,615 +446 Hover/Click
Oct24 231219 82.480 82.780 82.330 82.530 -0.170 683 5,011 +254 Hover/Click
Dec24 231219 75.080 75.450 75.030 75.250 -0.030 205 2,483 +110 Hover/Click
Total Volume and Open Interest 35,458 175,250 -1,052  
Class III Milk(CME) Weekly Monthly
Dec23 231219 16.14 16.16 16.11 16.14 +0.01 160 4,706 -11 Hover/Click
Jan24 231219 15.63 15.79 15.60 15.62 +0.03 816 6,466 -26 Hover/Click
Feb24 231219 15.83 15.94 15.72 15.75 -0.04 421 4,130 +170 Hover/Click
Mar24 231219 16.52 16.66 16.44 16.48 -0.02 347 2,493 +166 Hover/Click
Apr24 231219 17.38 17.44 17.27 17.31 unch 134 1,389 +31 Hover/Click
May24 231219 17.90 17.94 17.87 17.92 +0.06 90 1,254 +71 Hover/Click
Jun24 231219 18.22 18.22 18.17 18.22 +0.04 65 1,240 +21 Hover/Click
Jul24 231219 18.43 18.43 18.36 18.36 -0.02 57 814 +21 Hover/Click
Aug24 231219 18.50 18.52 18.47 18.47 -0.05 20 785 +10 Hover/Click
Sep24 231219 18.55 18.55 18.50 18.55 -0.03 53 785 +27 Hover/Click
Oct24 231219 18.60 18.60 18.57 18.60 unch 26 575 +2 Hover/Click
Nov24 231219 18.60 18.65 18.60 18.65 +0.06 25 502 +6 Hover/Click
Dec24 231219 18.40 18.41 18.39 18.40 unch 32 499 +4 Hover/Click
Total Volume and Open Interest 2,246 25,694 +492  
Cocoa(ICE) Weekly Monthly
Mar24 231219 4285 4307 4254 4289 +18 18,493 136,057 +66 Hover/Click
May24 231219 4234 4261 4212 4244 +22 6,883 63,557 +484 Hover/Click
Jul24 231219 4170 4196 4151 4182 +22 3,156 43,729 +252 Hover/Click
Sep24 231219 4093 4117 4075 4104 +22 2,117 21,642 +277 Hover/Click
Dec24 231219 3963 3982 3946 3972 +21 873 20,802 +164 Hover/Click
Mar25 231219 3865 3873 3847 3863 +14 294 6,139 +111 Hover/Click
May25 231219 3802 3802 3802 3802 +10 24 816 +6 Hover/Click
Total Volume and Open Interest 31,849 293,207 +1,365  
Coffee "C"(ICE) Weekly Monthly
Dec23 231218 209.55 209.55 209.55 209.55 +7.75 47 11 -50 Hover/Click
Mar24 231219 193.20 203.90 191.30 202.40 +11.30 14,936 112,698 +177 Hover/Click
May24 231219 190.15 200.75 188.35 199.60 +11.55 8,614 54,682 -606 Hover/Click
Jul24 231219 189.90 200.65 188.60 199.40 +11.10 3,189 22,941 +352 Hover/Click
Sep24 231219 191.15 201.10 189.35 200.00 +10.90 1,558 8,484 +145 Hover/Click
Dec24 231219 192.45 202.10 190.70 200.95 +10.55 734 12,842 -16 Hover/Click
Total Volume and Open Interest 29,305 217,390 +131  
Orange Juice(ICE) Weekly Monthly
Jan24 231219 373.30 375.70 363.10 364.20 -8.45 923 2,500 -549 Hover/Click
Mar24 231219 367.20 369.70 358.40 360.55 -5.95 884 5,846 +518 Hover/Click
May24 231219 363.45 365.00 356.00 357.00 -5.20 54 570 -39 Hover/Click
Jul24 231219 356.85 356.85 351.30 352.40 -3.50 26 187 +23 Hover/Click
Sep24 231219 339.65 340.20 339.65 339.65 -2.95 1 7 +0 Hover/Click
Nov24 231219 325.65 326.20 325.65 325.65 -2.85 2 2 +1 Hover/Click
Total Volume and Open Interest 1,893 9,131 -43  
Sugar #11(ICE) Weekly Monthly
Mar24 231219 21.40 21.62 20.85 21.43 +0.12 60,933 323,949 -6,952 Hover/Click
May24 231219 20.76 21.02 20.33 20.91 +0.23 25,755 145,613 -399 Hover/Click
Jul24 231219 20.47 20.72 20.06 20.64 +0.26 17,424 112,601 -2,381 Hover/Click
Oct24 231219 20.44 20.64 20.06 20.59 +0.24 10,761 83,733 +1,494 Hover/Click
Mar25 231219 20.55 20.73 20.24 20.69 +0.19 4,300 42,293 +1,110 Hover/Click
May25 231219 19.67 19.83 19.50 19.81 +0.15 1,726 20,276 +225 Hover/Click
Jul25 231219 19.15 19.29 19.04 19.29 +0.14 1,065 15,134 +376 Hover/Click
Oct25 231219 19.14 19.26 19.02 19.23 +0.11 342 13,453 +48 Hover/Click
Total Volume and Open Interest 122,753 771,058 -6,407  
London Cocoa(LCE) Weekly Monthly
Mar24 231219 3571 3579 3535 3548 -15 6,870 153,080 -222 Hover/Click
May24 231219 3438 3449 3407 3421 -12 4,840 54,747 +345 Hover/Click
Jul24 231219 3299 3304 3268 3283 -10 3,497 51,016 -794 Hover/Click
Sep24 231219 3188 3195 3160 3173 -11 3,011 34,142 -743 Hover/Click
Dec24 231219 3053 3057 3031 3044 -5 905 35,792 -196 Hover/Click
Mar25 231219 2980 2980 2960 2969 -9 738 33,587 +256 Hover/Click
May25 231219 2910 2912 2910 2912 -7 0 2,626 +0 Hover/Click
Total Volume and Open Interest 19,861 366,033 -1,354  
London Sugar(LCE) Weekly Monthly
Mar24 231219 608.00 619.40 605.20 615.20 +2.60 5,943 33,483 +468 Hover/Click
May24 231219 592.10 601.20 590.00 599.30 +3.40 1,891 19,664 +193 Hover/Click
Aug24 231219 582.00 590.30 580.20 589.50 +4.50 1,383 9,329 -56 Hover/Click
Oct24 231219 574.00 583.20 572.70 581.80 +5.60 897 4,841 -112 Hover/Click
Dec24 231219 568.20 576.40 567.40 575.20 +4.60 251 3,364 +13 Hover/Click
Total Volume and Open Interest 10,624 74,393 +582  
Cotton(ICE) Weekly Monthly
Mar24 231219 79.18 79.87 78.86 79.46 +0.36 17,264 97,221 -1,162 Hover/Click
May24 231219 79.90 80.65 79.76 80.27 +0.38 5,561 41,131 +589 Hover/Click
Jul24 231219 80.59 81.12 80.36 80.79 +0.35 2,565 29,685 -199 Hover/Click
Oct24 231219 77.63 77.63 77.63 77.63 +0.34 9 36 +6 Hover/Click
Dec24 231219 77.39 77.67 77.10 77.52 +0.29 1,576 25,439 +419 Hover/Click
Mar25 231219 77.94 77.94 77.94 77.94 +0.31 23 2,715 +10 Hover/Click
Total Volume and Open Interest 27,001 196,332 -335  
Crude Oil(NYM) Weekly Monthly
Jan24 231219 72.48 74.02 71.84 73.44 +0.97 73,941 20,301 -31,329 Hover/Click
Feb24 231219 72.93 74.45 72.14 73.94 +1.12 354,885 294,276 +1,703 Hover/Click
Mar24 231219 73.10 74.70 72.44 74.21 +1.11 86,192 172,108 -74 Hover/Click
Apr24 231219 73.50 74.91 72.71 74.44 +1.09 32,269 94,911 +689 Hover/Click
May24 231219 73.64 75.08 72.93 74.62 +1.06 14,791 65,671 +516 Hover/Click
Jun24 231219 73.72 75.15 73.07 74.69 +1.02 42,452 148,646 +1,149 Hover/Click
Jul24 231219 73.60 75.10 73.10 74.65 +0.99 10,627 63,632 +663 Hover/Click
Aug24 231219 73.56 74.94 72.96 74.48 +0.95 3,750 49,944 +350 Hover/Click
Sep24 231219 73.23 74.65 72.80 74.23 +0.93 8,083 70,604 -175 Hover/Click
Oct24 231219 73.01 74.35 72.64 73.94 +0.92 2,690 39,576 -38 Hover/Click
Nov24 231219 72.66 73.90 72.54 73.65 +0.92 1,486 38,088 -154 Hover/Click
Dec24 231219 72.48 73.78 71.85 73.32 +0.89 32,731 162,638 +1,595 Hover/Click
Jan25 231219 72.75 73.27 72.06 72.96 +0.87 1,635 33,114 +247 Hover/Click
Feb25 231219 72.38 73.34 71.75 72.61 +0.85 684 15,825 -42 Hover/Click
Mar25 231219 72.27 72.51 71.19 72.27 +0.82 1,697 19,197 +692 Hover/Click
Apr25 231219 71.95 71.95 71.95 71.95 +0.80 306 10,419 +73 Hover/Click
Total Volume and Open Interest 696,111 1,575,517 -20,481  
e-miNY Crude Oil(NYM)
Feb24 231219 72.750 74.450 72.150 73.950 +1.125 11,897 2,603 +265  
Mar24 231219 73.000 74.700 72.475 74.200 +1.100 298 558 +17  
Apr24 231219 73.375 74.875 72.725 74.450 +1.100 102 79 -1  
May24 231219 73.700 75.025 72.975 74.625 +1.075 35 26 +3  
Jun24 231219 73.750 75.125 73.075 74.700 +1.025 16 86 -2  
Jul24 231219 73.550 75.075 73.075 74.650 +1.000 30 35 -4  
Aug24 231219 74.475 74.500 74.475 74.475 +0.950 3 11 +0  
Sep24 231219 74.525 74.525 73.175 74.225 +0.925 12 10 +0  
Oct24 231219 73.950 73.950 73.950 73.950 +0.925 0 1 +0  
Nov24 231219 72.675 73.650 72.675 73.650 +0.900 1 0 -1  
Total Volume and Open Interest 12,472 3,660 -1,711  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231219 268.20 273.21 265.03 271.68 +4.40 38,976 43,619 -5,598 Hover/Click
Feb24 231219 265.83 270.34 262.75 268.94 +3.85 49,877 68,304 +4,670 Hover/Click
Mar24 231219 261.21 266.11 259.02 264.76 +3.55 23,662 38,631 -877 Hover/Click
Apr24 231219 255.36 260.95 254.41 259.67 +3.32 9,045 37,566 +791 Hover/Click
May24 231219 253.47 257.19 251.09 255.98 +3.15 4,767 18,989 -15 Hover/Click
Jun24 231219 250.66 254.47 248.73 253.30 +2.85 7,027 32,580 +415 Hover/Click
Jul24 231219 249.63 253.74 248.48 252.51 +2.52 2,492 11,135 +37 Hover/Click
Aug24 231219 248.86 253.43 248.86 252.26 +2.37 1,231 8,412 +19 Hover/Click
Sep24 231219 250.44 253.66 248.94 252.52 +2.36 760 8,337 +96 Hover/Click
Oct24 231219 250.75 253.74 249.25 252.78 +2.37 358 5,053 +45 Hover/Click
Nov24 231219 250.49 253.26 249.00 252.46 +2.32 586 4,224 +61 Hover/Click
Dec24 231219 248.11 252.79 248.11 251.66 +2.24 1,902 15,113 -345 Hover/Click
Jan25 231219 248.00 251.92 247.68 250.86 +2.17 102 2,655 +31 Hover/Click
Feb25 231219 250.25 250.25 249.80 249.86 +2.05 75 684 +26 Hover/Click
Total Volume and Open Interest 141,650 302,192 -447  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231219 217.31 220.77 213.91 220.08 +4.18 29,382 45,241 -7,978 Hover/Click
Feb24 231219 218.19 221.44 214.80 220.65 +3.90 48,865 88,348 +738 Hover/Click
Mar24 231219 219.53 222.75 216.35 222.10 +3.82 21,194 53,596 +896 Hover/Click
Apr24 231219 238.66 241.55 235.52 241.03 +3.78 9,506 31,564 +671 Hover/Click
May24 231219 238.97 241.75 235.75 241.25 +3.67 5,980 21,559 +189 Hover/Click
Jun24 231219 236.98 240.42 234.36 239.82 +3.57 6,635 30,707 +55 Hover/Click
Jul24 231219 233.13 237.78 232.63 237.47 +3.49 2,373 14,722 +409 Hover/Click
Aug24 231219 230.09 234.86 229.98 234.48 +3.42 886 8,318 +74 Hover/Click
Sep24 231219 225.79 231.00 225.71 230.50 +3.41 1,580 12,583 +197 Hover/Click
Oct24 231219 210.78 214.68 210.08 214.32 +3.32 417 5,293 +29 Hover/Click
Total Volume and Open Interest 128,313 340,568 -4,573  
e-miNY RBOB Gasoline(NYM)
Jan24 231219 220.08 220.08 220.08 220.08 +4.18 0 3 +0  
Feb24 231219 220.65 220.65 220.65 220.65 +3.90        
Mar24 231219 222.10 222.10 222.10 222.10 +3.82        
Apr24 231219 241.03 241.03 241.03 241.03 +3.78        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231219 2.519 2.565 2.385 2.492 -0.011 154,295 76,385 -28,996 Hover/Click
Feb24 231219 2.429 2.440 2.288 2.366 -0.050 96,990 256,884 +8,780 Hover/Click
Mar24 231219 2.319 2.325 2.182 2.234 -0.075 60,859 267,736 -3,174 Hover/Click
Apr24 231219 2.320 2.324 2.194 2.235 -0.083 37,282 119,126 +907 Hover/Click
May24 231219 2.392 2.394 2.266 2.308 -0.081 22,436 86,032 -2,795 Hover/Click
Jun24 231219 2.551 2.551 2.420 2.453 -0.092 11,817 37,580 -178 Hover/Click
Jul24 231219 2.683 2.695 2.566 2.592 -0.099 11,388 59,719 +1,529 Hover/Click
Aug24 231219 2.735 2.737 2.607 2.635 -0.101 4,372 18,567 -26 Hover/Click
Sep24 231219 2.697 2.710 2.577 2.605 -0.104 6,745 38,891 +486 Hover/Click
Oct24 231219 2.763 2.773 2.645 2.670 -0.102 13,160 72,612 +2,405 Hover/Click
Nov24 231219 3.095 3.095 2.993 3.013 -0.096 2,667 23,310 +127 Hover/Click
Dec24 231219 3.520 3.535 3.432 3.448 -0.090 3,536 38,001 -531 Hover/Click
Jan25 231219 3.793 3.802 3.691 3.705 -0.094 4,826 61,897 +1,348 Hover/Click
Feb25 231219 3.676 3.676 3.600 3.609 -0.089 1,562 19,096 +264 Hover/Click
Mar25 231219 3.372 3.372 3.308 3.315 -0.083 2,302 35,286 +416 Hover/Click
Apr25 231219 3.083 3.090 3.024 3.049 -0.061 1,847 40,710 +19 Hover/Click
Total Volume and Open Interest 438,763 1,392,463 -19,454  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231219 78.06 79.67 77.41 79.23 +1.28 279,466 259,566 -32,394 Hover/Click
Mar24 231219 78.20 79.77 77.54 79.37 +1.26 291,877 457,663 +23,681 Hover/Click
Apr24 231219 78.32 79.82 77.61 79.41 +1.20 122,093 229,621 +13,049 Hover/Click
May24 231219 78.33 79.86 77.67 79.44 +1.16 53,567 136,026 +2,242 Hover/Click
Jun24 231219 78.38 79.82 77.67 79.39 +1.12 80,761 177,152 -428 Hover/Click
Jul24 231219 78.28 79.64 77.59 79.27 +1.08 24,737 78,112 +5,492 Hover/Click
Aug24 231219 78.11 79.51 77.46 79.07 +1.04 13,281 68,094 +1,247 Hover/Click
Sep24 231219 77.92 79.26 77.24 78.81 +1.01 18,700 84,981 +200 Hover/Click
Oct24 231219 77.63 78.90 77.05 78.54 +0.99 5,558 50,041 -683 Hover/Click
Nov24 231219 77.41 78.62 76.81 78.26 +0.96 3,028 35,678 -164 Hover/Click
Dec24 231219 77.16 78.45 76.49 77.97 +0.93 42,142 195,945 -408 Hover/Click
Jan25 231219 76.78 78.03 76.45 77.65 +0.91 2,391 39,877 +65 Hover/Click
Feb25 231219 77.15 77.65 76.84 77.34 +0.89 1,769 38,015 +405 Hover/Click
Mar25 231219 77.07 77.07 77.07 77.07 +0.86 1,931 21,797 +22 Hover/Click
Total Volume and Open Interest 966,215 2,162,850 +11,691  
Gas Oil(ICE) Weekly Monthly
Jan24 231219 782.50 795.25 771.50 793.00 +7.75 106,959 103,215 -8,463 Hover/Click
Feb24 231219 774.00 786.00 764.25 784.00 +7.50 108,138 120,807 +360 Hover/Click
Mar24 231219 766.00 778.00 757.50 775.75 +7.25 69,059 88,793 +5,343 Hover/Click
Apr24 231219 758.50 769.75 750.25 767.75 +7.00 25,778 51,911 +70 Hover/Click
May24 231219 752.50 763.00 744.75 761.25 +6.50 11,978 35,509 -396 Hover/Click
Jun24 231219 747.75 757.75 740.00 756.00 +5.50 23,747 54,815 -344 Hover/Click
Jul24 231219 745.00 754.75 738.75 753.25 +5.00 3,969 21,279 +331 Hover/Click
Aug24 231219 743.25 752.00 736.50 751.25 +4.75 1,875 19,094 +259 Hover/Click
Sep24 231219 742.00 751.00 735.50 749.75 +4.75 2,774 31,008 +304 Hover/Click
Oct24 231219 741.75 750.75 737.25 749.75 +4.75 1,303 16,451 +88 Hover/Click
Total Volume and Open Interest 371,870 654,099 -1,385  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 231219 72.95 74.46 72.15 73.94 +1.12 61,560 78,440 -580 Hover/Click
Mar24 231219 73.29 74.71 72.44 74.21 +1.11 70,776 74,230 +5,058 Hover/Click
Apr24 231219 73.57 74.86 72.77 74.44 +1.09 44,965 35,039 +2,029 Hover/Click
May24 231219 73.58 74.98 73.22 74.62 +1.06 25,728 29,727 +1,886 Hover/Click
Jun24 231219 73.69 75.04 73.32 74.69 +1.02 22,858 70,377 -909 Hover/Click
Jul24 231219 73.31 75.07 73.31 74.65 +0.99 3,483 17,884 +270 Hover/Click
Aug24 231219 74.48 74.48 74.48 74.48 +0.95 566 15,164 +67 Hover/Click
Sep24 231219 74.30 74.55 74.23 74.23 +0.93 2,264 31,349 +189 Hover/Click
Oct24 231219 73.94 73.94 73.94 73.94 +0.92 399 8,603 +145 Hover/Click
Nov24 231219 73.65 73.65 73.65 73.65 +0.91 209 9,137 -45 Hover/Click
Dec24 231219 72.68 73.62 72.67 73.32 +0.89 7,528 79,934 -72 Hover/Click
Jan25 231219 72.96 72.96 72.96 72.96 +0.87 16 8,125 +1 Hover/Click
Feb25 231219 72.61 72.61 72.61 72.61 +0.85 54 3,560 -14 Hover/Click
Mar25 231219 72.27 72.27 72.27 72.27 +0.82 73 3,725 +43 Hover/Click
Apr25 231219 71.95 71.95 71.95 71.95 +0.80 3 3,080 -3 Hover/Click
May25 231219 71.67 71.67 71.67 71.67 +0.77 0 3,670 +0 Hover/Click
Total Volume and Open Interest 242,379 557,122 -17,039  
US Dollar Index(ICE) Weekly Monthly
Mar24 231219 102.105 102.260 101.680 101.795 -0.388 8,319 21,224 +365 Hover/Click
Jun24 231219 101.770 101.770 101.495 101.495 -0.387 2 352 +2 Hover/Click
Sep24 231219 101.225 101.225 101.225 101.225 -0.393 0 6 +0 Hover/Click
Total Volume and Open Interest 8,321 21,582 -19,949  
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 231219 67.23 67.94 67.19 67.79 +0.58 65,160 142,874 -832 Hover/Click
Jun24 231219 67.33 68.05 67.33 67.92 +0.57 69 275 +26 Hover/Click
Total Volume and Open Interest 65,541 143,999 -56,902  
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 231219 126.55 127.69 126.51 127.29 +0.82 58,275 169,616 -1,759 Hover/Click
Jun24 231219 127.39 127.64 127.30 127.30 +0.81 14 8,270 -2 Hover/Click
Total Volume and Open Interest 58,843 179,414 -56,948  
Canadian Dollar(CME) Weekly Monthly
Dec23 231219 74.63 75.00 74.63 74.93 +0.25 9,341 52,593 +3,019 Hover/Click
Mar24 231219 74.75 75.11 74.72 75.09 +0.31 72,878 155,696 -1,302 Hover/Click
Jun24 231219 75.10 75.18 74.83 75.18 +0.31 20 2,263 +1 Hover/Click
Sep24 231219 75.20 75.26 75.19 75.26 +0.30 2 610 +2 Hover/Click
Total Volume and Open Interest 82,284 212,155 +1,728  
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 231219 71.06 71.33 69.99 70.51 -0.51 117,529 184,804 -569 Hover/Click
Jun24 231219 72.23 72.26 70.96 71.47 -0.52 23 710 +0 Hover/Click
Total Volume and Open Interest 118,646 189,218 -58,780  
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 231219 116.44 117.47 116.35 117.27 +1.00 13,267 44,478 +188 Hover/Click
Jun24 231219 117.70 118.53 117.60 118.36 +1.00 1 392 +1 Hover/Click
Total Volume and Open Interest 13,268 45,217 -18,534  
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 231219 109.66 110.29 109.57 110.18 +0.59 165,281 687,624 -381 Hover/Click
Jun24 231219 110.07 110.71 110.00 110.60 +0.58 217 3,494 +111 Hover/Click
Total Volume and Open Interest 166,366 701,075 -149,458  
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 231219 574.25 578.75 574.00 577.63 +3.63 50,138 241,695 +3,174 Hover/Click
Total Volume and Open Interest 50,140 241,874 -56,870  
Brazilian Real(CME) Weekly Monthly
Jan24 231219 204.20 206.20 202.70 205.75 +1.85 10,014 63,053 -328  
Feb24 231219 203.80 205.30 203.30 204.95 +1.85 45 544 +32  
Mar24 231219 204.30 204.30 204.30 204.30 +1.75 1 2,622 +0 Hover/Click
Apr24 231219 203.60 203.60 203.60 203.60 +1.75        
Total Volume and Open Interest 10,060 66,219 -296  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231219 123~300 124~020 123~180 123~230 +0~150 106 67 -24 Hover/Click
Mar24 231219 123~170 124~050 123~110 123~210 +0~130 363,892 1,347,473 -3,298 Hover/Click
Jun24 231219 124~050 124~050 123~260 123~260 +0~120 8 270 +3 Hover/Click
Total Volume and Open Interest 364,006 1,347,810 -3,319  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231219 112~080 112~100 112~050 112~060 +0~075 56 542 -54 Hover/Click
Mar24 231219 112~125 112~205 112~080 112~140 +0~060 1,111,902 4,494,704 +4,756 Hover/Click
Jun24 231219 113~090 113~105 112~275 113~025 +0~055 13 194 +11 Hover/Click
Total Volume and Open Interest 1,111,971 4,495,440 +4,713  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231219 107~280 108~004 107~244 107~264 +0~030 1 467 -15 Hover/Click
Mar24 231219 108~104 108~154 108~074 108~106 +0~024 818,292 5,705,619 -30,427 Hover/Click
Jun24 231219 108~212 108~212 108~212 108~212 +0~024 0 1 +0 Hover/Click
Total Volume and Open Interest 818,293 5,706,087 -30,442  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231219 102~183 102~215 102~163 102~173 +0~010 222 319 -12 Hover/Click
Mar24 231219 102~221 102~244 102~211 102~227 +0~011 432,764 3,815,273 -15,344 Hover/Click
Jun24 231219 103~035 103~035 103~035 103~035 +0~011 0 1 +0 Hover/Click
Total Volume and Open Interest 432,986 3,815,593 -15,356  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231219 94.780 94.780 94.770 94.775 unch 19,610 214,471 -6,232  
Mar24 231219 94.930 94.940 94.885 94.900 -0.005 33,683 188,697 -4,357  
Jun24 231219 95.285 95.305 95.260 95.280 +0.015 33,819 142,821 -1,164  
Sep24 231219 95.670 95.720 95.665 95.710 +0.065 35,232 144,773 +1,653  
Dec24 231219 96.020 96.100 96.005 96.090 +0.100 42,478 230,203 +1,275  
Mar25 231219 96.295 96.395 96.285 96.380 +0.110 31,044 126,690 +2,526  
Jun25 231219 96.490 96.605 96.485 96.585 +0.115 32,341 102,825 +996  
Sep25 231219 96.635 96.730 96.605 96.705 +0.115 25,809 75,504 +1,169  
Dec25 231219 96.680 96.800 96.680 96.770 +0.115 18,786 85,194 +461  
Mar26 231219 96.745 96.835 96.725 96.810 +0.115 16,924 74,661 -948  
Jun26 231219 96.750 96.870 96.750 96.840 +0.110 13,190 47,622 -133  
Sep26 231219 96.805 96.890 96.790 96.865 +0.110 10,119 47,786 -1,209  
Dec26 231219 96.800 96.910 96.795 96.885 +0.115 7,181 23,598 -245  
Mar27 231219 96.835 96.920 96.830 96.900 +0.120 5,210 27,992 -608  
Jun27 231219 96.815 96.930 96.815 96.910 +0.125 3,953 16,732 +107  
Sep27 231219 96.830 96.930 96.830 96.910 +0.125 2,464 9,083 +247  
Dec27 231219 96.820 96.920 96.820 96.900 +0.125 1,318 8,082 -87  
Mar28 231219 96.815 96.910 96.810 96.890 +0.130 1,076 3,706 +59  
Total Volume and Open Interest 335,636 1,763,063 -6,810  
Ultra T-Bond(CBOT)
Dec23 231219 132~31 133~00 132~20 132~20 +0~29 441 989 +23  
Mar24 231219 132~26 133~23 132~18 133~01 +0~22 264,448 1,614,329 +6,952  
Jun24 231219 134~07 134~07 134~07 134~07 +0~22        
Total Volume and Open Interest 264,889 1,615,318 +6,975  
Ultra 10-Yr T-Note(CBOT)
Dec23 231219 118~020 118~020 117~125 117~125 +0~115 3 6 -4  
Mar24 231219 117~120 117~235 117~065 117~155 +0~100 437,319 2,014,058 -4,146  
Jun24 231219 117~070 117~070 117~070 117~070 +0~100 0 3 +0  
Total Volume and Open Interest 437,322 2,014,067 -4,150  
30 Day Federal Funds(CBOT)
Dec23 231219 94.670 94.670 94.668 94.668 -0.002 17,114 175,428 +2,132  
Jan24 231219 94.675 94.675 94.665 94.670 unch 4,615 376,301 +243  
Feb24 231219 94.695 94.700 94.690 94.690 unch 42,148 411,736 +8,154  
Mar24 231219 94.755 94.765 94.750 94.755 +0.005 4,606 81,461 -463  
Apr24 231219 94.860 94.880 94.860 94.870 +0.015 16,162 224,115 +233  
May24 231219 95.075 95.105 95.070 95.095 +0.025 6,469 82,268 -623  
Total Volume and Open Interest 110,119 1,561,633 +13,276  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231219 146.04 146.74 145.62 146.63 +0.61 1,209 11,724 +88 Hover/Click
Jun24 231219 146.27 146.27 146.27 146.27 +0.61       Hover/Click
Sep24 231219 146.27 146.27 146.27 146.27 +0.61       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231219 141.28 143.54 141.28 143.26 +1.92 74,539 211,359 -8,691  
Jun24 231219 142.64 143.26 142.64 143.26 +1.94 0 1 +0  
Sep24 231219 146.96 146.96 146.96 146.96 +1.68        
Total Volume and Open Interest 74,539 211,360 -8,691  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231219 136.84 137.47 136.77 137.40 +0.66 591,204 1,245,906 -73,478 Hover/Click
Jun24 231219 136.38 136.94 136.38 136.94 +0.64 39 279 +29 Hover/Click
Sep24 231219 137.75 137.75 137.75 137.75 +0.51       Hover/Click
Total Volume and Open Interest 591,243 1,246,185 -73,449  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231219 118.84 119.10 118.82 119.06 +0.24 468,420 1,283,739 -34,956 Hover/Click
Jun24 231219 120.75 120.75 120.75 120.75 +0.49 0 21 -1 Hover/Click
Sep24 231219 122.33 122.33 122.33 122.33 +0.62       Hover/Click
Total Volume and Open Interest 468,420 1,283,760 -34,957  
Euro-Schatz(EUREX)
Mar24 231219 106.29 106.38 106.29 106.36 +0.06 458,243 1,709,845 -36,027  
Jun24 231219 106.97 106.97 106.97 106.97 -0.03 0 65 +0  
Sep24 231219 107.74 107.74 107.74 107.74 -0.08        
Total Volume and Open Interest 458,243 1,709,910 -36,027  
3-Mth Euribor(EUREX)
Dec23 231218 96.063 96.063 96.063 96.063 -0.007 473 1,451 +152  
Mar24 231219 96.295 96.295 96.280 96.295 unch 5,113 1,069 -374  
Jun24 231219 96.830 96.830 96.820 96.830 +0.005 23,234 1,619 +76  
Total Volume and Open Interest 149,767 9,163 -1,295  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231219 101~29 101~29 101~29 101~29 +0~19 0 1 +0 Hover/Click
Mar24 231219 101~23 102~02 101~12 101~30 +0~21 129,518 488,052 +2,914 Hover/Click
Total Volume and Open Interest 129,518 488,068 +2,914  
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
Mar24 231219 96.290 96.300 96.275 96.295 +0.005 186,938 790,861 -10,153  
Jun24 231219 96.820 96.845 96.815 96.830 +0.010 130,763 625,005 -3,086  
Sep24 231219 97.245 97.285 97.240 97.275 +0.035 112,525 484,801 -8,220  
Total Volume and Open Interest 1,209,927 4,379,730 -666,988  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 231219 95.75 95.75 95.69 95.71 -0.04 32,752 313,975 -2,211  
Jun24 231219 95.87 95.87 95.80 95.81 -0.06 16,817 238,922 -5,105  
Sep24 231219 95.98 95.99 95.92 95.93 -0.06 13,735 169,788 -654  
Dec24 231219 96.12 96.12 96.03 96.05 -0.06 14,785 149,588 -1,756  
Mar25 231219 96.20 96.20 96.12 96.13 -0.07 12,726 91,776 -1,283  
Jun25 231219 96.27 96.27 96.19 96.20 -0.07 7,130 92,067 -138  
Sep25 231219 96.32 96.32 96.25 96.25 -0.07 3,863 59,400 -1,092  
Dec25 231219 96.36 96.37 96.29 96.29 -0.07 4,601 27,548 +1,204  
Mar26 231219 96.29 96.29 96.29 96.29 -0.07 194 4,425 -193  
Jun26 231219 96.27 96.27 96.27 96.27 -0.07 0 616 +0  
Total Volume and Open Interest 106,711 1,148,836 -11,200  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231219 95.94 95.94 95.85 95.88 -0.06 103,137 1,065,234 +5,085  
Jun24 231219 95.88 95.88 95.88 95.88 -0.06        
Total Volume and Open Interest 103,137 1,065,234    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231219 96.32 96.34 96.25 96.27 -0.06 147,740 715,632 -9,643  
Jun24 231219 96.27 96.27 96.27 96.27 -0.06        
Total Volume and Open Interest 147,740 715,632    
Gold(CMX) Weekly Monthly
Dec23 231219 2025.2 2042.7 2025.2 2038.4 +12.1 100 256 -102 Hover/Click
Feb24 231219 2041.1 2061.0 2034.8 2052.1 +11.6 141,406 368,422 -2,345 Hover/Click
Apr24 231219 2060.7 2080.5 2054.5 2071.8 +11.7 7,025 54,151 +1,835 Hover/Click
Jun24 231219 2080.2 2099.9 2075.4 2091.3 +11.7 1,892 20,977 +234 Hover/Click
Aug24 231219 2095.7 2116.3 2092.5 2108.8 +11.9 1,422 16,581 +223 Hover/Click
Oct24 231219 2113.2 2132.4 2108.2 2124.9 +12.2 415 2,723 -113 Hover/Click
Dec24 231219 2128.6 2148.8 2123.0 2140.3 +12.3 589 8,577 +12 Hover/Click
Feb25 231219 2160.6 2160.6 2155.9 2155.9 +12.3 33 543 +31 Hover/Click
Apr25 231219 2170.2 2170.2 2170.2 2170.2 +12.3 1 94 +0 Hover/Click
Jun25 231219 2184.7 2184.7 2184.7 2184.7 +12.3 5 974 +1 Hover/Click
Aug25 231219 2199.0 2199.0 2199.0 2199.0 +12.3 0 10 +0 Hover/Click
Oct25 231219 2213.0 2213.0 2213.0 2213.0 +12.3 0 2 +0 Hover/Click
Total Volume and Open Interest 153,138 477,275 -231  
Silver(CMX) Weekly Monthly
Dec23 231219 2396.5 2406.5 2396.0 2404.0 +20.9 76 653 -1 Hover/Click
Mar24 231219 2408.0 2447.5 2404.0 2432.1 +21.4 42,684 105,140 -799 Hover/Click
May24 231219 2433.0 2470.5 2428.0 2455.0 +21.4 934 12,255 +103 Hover/Click
Jul24 231219 2454.5 2488.0 2454.0 2477.4 +22.0 230 3,776 -2 Hover/Click
Sep24 231219 2498.0 2514.5 2498.0 2499.3 +22.6 117 1,592 +6 Hover/Click
Dec24 231219 2539.0 2539.0 2527.0 2527.5 +21.8 258 1,635 +14 Hover/Click
Mar25 231219 2555.9 2555.9 2555.9 2555.9 +21.8 3 34 +0 Hover/Click
Total Volume and Open Interest 44,894 127,272 -665  
Platinum(NYMEX) Weekly Monthly
Jan24 231219 953.5 968.0 945.2 965.8 +11.5 26,229 28,987 -3,885 Hover/Click
Apr24 231219 963.0 976.5 953.6 974.4 +11.4 7,271 39,675 +3,203 Hover/Click
Jul24 231219 970.3 981.9 959.7 980.0 +10.5 145 1,988 +16 Hover/Click
Oct24 231219 974.7 987.4 965.7 985.6 +9.7 26 1,307 -9 Hover/Click
Total Volume and Open Interest 33,675 71,992 -674  
Palladium(NYMEX) Weekly Monthly
Dec23 231219 1229.80 1229.80 1229.80 1229.80 +34.70 6 6 -1 Hover/Click
Mar24 231219 1194.00 1257.00 1178.50 1240.90 +41.50 5,433 17,568 -926 Hover/Click
Jun24 231219 1200.00 1262.00 1193.50 1248.60 +41.60 38 274 +0 Hover/Click
Total Volume and Open Interest 5,481 17,885 -927  
Copper(CMX) Weekly Monthly
Dec23 231219 390.00 392.00 389.60 389.60 +4.80 464 1,326 -213 Hover/Click
Mar24 231219 384.80 393.05 384.10 389.80 +4.60 54,993 119,518 -1,694 Hover/Click
May24 231219 386.15 394.20 385.95 391.45 +4.45 5,303 32,456 +365 Hover/Click
Jul24 231219 388.85 395.35 387.85 393.05 +4.40 3,446 12,079 +368 Hover/Click
Sep24 231219 390.50 396.05 389.65 393.95 +4.00 1,511 6,068 +213 Hover/Click
Total Volume and Open Interest 67,231 182,349 -1,016  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 231219 37662 37940 37637 37931 +253 93,800 95,920 +2,262 Hover/Click
Jun24 231219 38020 38292 37996 38292 +259 85 201 +32 Hover/Click
Sep24 231219 38219 38219 38219 38219 +252 1 3 +1 Hover/Click
Dec24 231219 38438 38438 38438 38438 +254       Hover/Click
Total Volume and Open Interest 93,886 96,124 +2,295  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 231219 4790.50 4821.50 4787.75 4820.25 +27.25 1,139,029 2,133,634 +10,411 Hover/Click
Jun24 231219 4842.25 4873.00 4840.25 4872.75 +27.50 1,778 9,932 +892 Hover/Click
Sep24 231219 4891.25 4916.25 4891.25 4916.25 +27.25 8 1,731 +0 Hover/Click
Dec24 231219 4949.25 4956.00 4947.25 4956.00 +27.25 31 2,219 +31 Hover/Click
Total Volume and Open Interest 1,140,876 2,148,241 +11,361  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 231219 16917.00 17029.50 16910.75 17023.00 +83.25 463,438 273,228 +7,883 Hover/Click
Jun24 231219 17126.50 17239.00 17125.25 17234.75 +82.00 358 494 +45 Hover/Click
Sep24 231219 17308.25 17417.00 17308.25 17417.00 +81.00 0 4 +0 Hover/Click
Total Volume and Open Interest 463,796 273,849 +7,928  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 231219 2775.30 2815.80 2771.60 2813.80 +35.70 13,019 40,377 -872 Hover/Click
Jun24 231219 2826.90 2826.90 2826.90 2826.90 +33.90       Hover/Click
Sep24 231219 2847.70 2847.70 2847.70 2847.70 +34.10       Hover/Click
Total Volume and Open Interest 13,019 40,377 -872  
Volatility Index(CBOE)
Dec23 231219 12.50 12.65 12.25 12.41 -0.01 51,808 74,877 -12,355  
Jan24 231219 14.75 14.95 14.65 14.89 +0.25 58,081 199,410 +8,777  
Feb24 231219 15.75 16.15 15.70 16.00 +0.25 25,862 61,577 +290  
Mar24 231219 16.45 16.90 16.40 16.84 +0.44 14,609 31,615 +1,723  
Total Volume and Open Interest 161,995 417,676 +870  
S & P 600(CME)
Dec23 231215 1307.05 1307.05 1307.05 1307.05 +4.85 0 717 +0  
Mar24 231219 1327.90 1329.60 1300.80 1327.90 +26.20 122 828 +102  
Total Volume and Open Interest 122 828 +102  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 231219 2004.20 2047.90 2000.20 2044.80 +39.20 202,380 481,689 -7,350 Hover/Click
Jun24 231219 2032.10 2068.40 2022.80 2066.30 +39.00 141 87 +8 Hover/Click
Sep24 231219 2082.20 2082.20 2082.20 2082.20 +39.30       Hover/Click
Total Volume and Open Interest 202,521 481,776 -7,342  
Nikkei 225(CME)
Mar24 231219 32785 33670 32645 33395 +600 3,973 15,138 +147  
Jun24 231219 32640 33435 32585 33310 +580 0 1 +0  
Total Volume and Open Interest 3,973 15,139 +147  
Nikkei 225(SGX) Weekly Monthly
Mar24 231219 32680 33200 32570 33130 +430 31,351 82,578 -182  
Jun24 231219 32450 32890 32405 32890 +425 1 2,939 +1  
Sep24 231219 32840 32840 32840 32840 +425 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 231219 32665 33200 32570 33130 +430 679,677 265,558 -17,635  
Jun24 231219 32420 32950 32320 32880 +480 9,990 4,882 +10  
Sep24 231219 32400 32890 32275 32820 +420 148 1,017 -14  
Total Volume and Open Interest 735,742 327,439 -17,677  
Nikkei 225(JPX)
Mar24 231219 32670 33200 32580 33130 +430 40,906 182,487 -2,708  
Jun24 231219 32450 32910 32330 32880 +480 276 17,065 +290  
Sep24 231219 32650 32820 32650 32820 +420 3 1,688 +2  
Total Volume and Open Interest 41,186 247,887 -2,567  
Nikkei 225(CME) Yen
Mar24 231219 32705 33615 32570 33330 +610 17,077 39,840 -258  
Jun24 231219 33050 33315 32355 33085 +610        
Sep24 231219 33470 33470 33470 33470 +635 0 1 +0  
Total Volume and Open Interest 17,077 39,848 -258  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231219 33330 33330 33330 33330 +610 0 1 +0  
Jun24 231219 33085 33085 33085 33085 +610        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 231219 7601.0 7620.5 7575.5 7599.5 +6.0 41,806 209,628 +1,544  
Feb24 231219 7623.5 7623.5 7623.5 7623.5 +6.0 0 17 +0  
Mar24 231219 7646.5 7646.5 7646.5 7646.5 +7.0 40 153 -3  
Jun24 231219 7542.5 7542.5 7542.5 7542.5 +6.0        
Sep24 231219 7596.5 7596.5 7596.5 7596.5 +7.0        
Dec24 231219 7620.5 7620.5 7620.5 7620.5 +8.0        
Total Volume and Open Interest 41,846 209,799 -76,366  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231219 16636 16704 16420 16553 -80 107,081 130,710 -1,985  
Jan24 231219 16752 16795 16515 16640 -87 3,589 11,008 +1,709  
Feb24 231219 16670 16711 16670 16711 -69 0 21 +0  
Total Volume and Open Interest 110,873 147,877 -256  
DAX(EUREX) Weekly Monthly
Mar24 231219 16853.0 16967.0 16836.0 16939.0 +107.0 42,113 67,203 -4,908  
Jun24 231219 17177.0 17177.0 17177.0 17177.0 +108.0 6 30 +4  
Sep24 231219 17314.0 17314.0 17314.0 17314.0 +109.0        
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 231219 16862.0 16966.0 16837.0 16939.0 +107.0 25,001 11,424 -591  
Jun24 231219 17240.0 17240.0 17141.0 17177.0 +108.0 2 21 +1  
Total Volume and Open Interest 25,003 11,445 -590  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231215 4547 4582 4546 4576 +33 911,171 1,260,202 -345,835  
Mar24 231219 4561 4585 4558 4576 +18 544,171 2,593,577 -68,130  
Jun24 231219 4516 4521 4513 4521 +19 290 17,950 +11  
Total Volume and Open Interest 544,461 2,614,797 -68,119  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 231219 11118 11151 11098 11110 -20 25,450 136,423 +452  
Jun24 231219 10989 10989 10989 10989 -20 7 445 -227  
Sep24 231219 11020 11020 11020 11020 -17        
Total Volume and Open Interest 25,457 137,031 +225  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 231219 7643.00 7684.50 7630.50 7670.00 +23.00 81,037 500,964 -1,416  
Jun24 231219 7686.00 7686.00 7686.00 7686.00 +23.00 0 950 +0  
Sep24 231219 7700.50 7700.50 7700.50 7700.50 +21.00 0 1 +0  
Total Volume and Open Interest 81,037 501,915 -1,416  
SPI 200(SFE) Weekly Monthly
Dec23 231219 7443.0 7507.0 7431.0 7503.0 +63.0 196,408 181,657 -47,752  
Mar24 231219 7419.0 7486.0 7406.0 7481.0 +65.0 160,233 114,504 +82,137  
Jun24 231219 7481.0 7481.0 7481.0 7481.0 +65.0 0 125 +0  
Total Volume and Open Interest 356,655 296,306 +34,393  
FTSE MIB(ISE)
Mar24 231219 30470.00 30640.00 30400.00 30564.00 +116.00 11,891 94,482 -66  
Jun24 231219 29900.00 30060.00 29900.00 29989.00 +118.00 2 13 +4  
Sep24 231219 29854.00 29854.00 29854.00 29854.00 +83.00        
Total Volume and Open Interest 11,893 94,495 -62  
KOSPI 200(KFE)
Mar24 231219 343.80 345.00 342.40 344.75 +0.30 190,684 244,748 -2,252  
Jun24 231219 343.75 344.70 342.35 344.60 +0.30 169 30,493 +919  
Sep24 231219 349.25 349.25 349.25 349.25 +0.30 0 6,422 +1,094  
Total Volume and Open Interest 190,853 296,775 -1,539  
GSCI(CME) Weekly Monthly
Jan24 231219 547.40 547.65 540.55 545.85 +2.50 21 575 -16  
Feb24 231219 543.35 543.35 543.35 543.35 +2.50        
Mar24 231219 540.85 540.85 540.85 540.85 -2.50        
Total Volume and Open Interest 21 575 -16  
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