Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed December 20, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231220 1312.50 1321.75 1305.50 1308.25 -4.25 136,922 110,260 -21,567 Hover/Click
Mar24 231220 1322.25 1328.25 1311.25 1315.75 -6.75 127,196 267,542 +4,696 Hover/Click
May24 231220 1333.00 1338.00 1321.50 1326.75 -6.25 37,057 126,640 -2,816 Hover/Click
Jul24 231220 1339.50 1344.00 1327.50 1332.75 -7.00 19,901 89,737 +3,145 Hover/Click
Aug24 231220 1318.00 1324.50 1308.50 1313.50 -7.25 1,651 9,457 +120 Hover/Click
Sep24 231220 1282.25 1287.75 1272.50 1277.50 -6.75 1,747 6,543 +256 Hover/Click
Nov24 231220 1268.50 1274.50 1258.50 1263.75 -7.00 8,028 72,733 +1,826 Hover/Click
Jan25 231220 1277.25 1281.00 1266.25 1271.75 -6.25 206 3,495 -84 Hover/Click
Mar25 231220 1263.75 1276.50 1263.75 1269.00 -6.00 206 3,362 +10 Hover/Click
May25 231220 1273.75 1277.00 1265.00 1270.00 -6.00 62 2,279 +26 Hover/Click
Jul25 231220 1280.00 1280.50 1270.50 1274.25 -5.75 38 428 +6 Hover/Click
Aug25 231220 1264.75 1264.75 1264.75 1264.75 -6.25 0 1 +0 Hover/Click
Sep25 231220 1241.25 1241.25 1241.25 1241.25 -6.25 0 5 +0 Hover/Click
Nov25 231220 1230.50 1233.75 1225.75 1227.75 -5.50 70 873 +51 Hover/Click
Total Volume and Open Interest 333,086 693,382 -14,331  
Soybean Meal(CBOT) Weekly Monthly
Jan24 231220 403.60 405.50 396.30 399.90 -3.30 47,961 67,308 -10,918 Hover/Click
Mar24 231220 392.50 393.90 386.10 388.70 -3.70 60,776 186,250 +5,134 Hover/Click
May24 231220 388.60 390.30 383.90 385.50 -3.20 26,862 102,020 +3,193 Hover/Click
Jul24 231220 389.20 390.80 385.20 386.30 -3.00 13,247 62,942 +2,385 Hover/Click
Aug24 231220 386.40 387.90 382.90 383.90 -2.60 2,188 10,705 +135 Hover/Click
Sep24 231220 382.70 384.20 379.50 380.50 -2.20 1,513 6,031 +163 Hover/Click
Oct24 231220 380.90 380.90 375.50 376.40 -2.00 380 7,065 -44 Hover/Click
Dec24 231220 380.10 381.40 376.80 378.30 -1.80 2,823 28,524 +194 Hover/Click
Jan25 231220 377.50 380.40 376.60 377.60 -1.90 37 2,363 +5 Hover/Click
Mar25 231220 375.30 377.50 374.40 375.40 -1.50 4 663 -3 Hover/Click
Total Volume and Open Interest 155,797 474,985 +247  
Soybean Oil(CBOT) Weekly Monthly
Jan24 231220 50.73 51.64 49.98 50.56 -0.17 37,379 39,174 -10,100 Hover/Click
Mar24 231220 50.90 51.69 50.20 50.76 -0.08 61,537 180,720 +5,812 Hover/Click
May24 231220 51.00 51.86 50.46 51.00 -0.06 18,709 78,457 +2,244 Hover/Click
Jul24 231220 51.19 51.89 50.54 51.07 -0.05 12,180 87,586 +1,277 Hover/Click
Aug24 231220 50.93 51.58 50.31 50.78 -0.06 1,291 19,215 -130 Hover/Click
Sep24 231220 50.64 51.27 50.00 50.47 -0.06 2,409 15,744 +547 Hover/Click
Oct24 231220 50.19 50.85 49.58 50.03 -0.06 907 8,594 -119 Hover/Click
Dec24 231220 49.96 50.67 49.39 49.84 -0.05 2,601 40,959 -107 Hover/Click
Jan25 231220 50.26 50.55 49.32 49.73 -0.05 77 2,278 +25 Hover/Click
Mar25 231220 50.15 50.44 49.22 49.62 -0.04 18 2,383 +2 Hover/Click
Total Volume and Open Interest 137,109 477,282 -549  
Canola(WCE) Weekly Monthly
Jan24 231220 644.7 651.5 642.3 648.3 +5.4 7,770 22,575 -4,234 Hover/Click
Mar24 231220 658.1 665.0 656.0 661.8 +5.3 18,376 139,843 +2,375 Hover/Click
May24 231220 667.4 673.4 664.9 670.5 +4.7 5,429 50,273 +1,741 Hover/Click
Jul24 231220 674.5 679.4 671.6 676.4 +3.6 1,232 20,238 +19 Hover/Click
Nov24 231220 671.9 677.0 669.2 673.8 +2.2 718 16,358 +428 Hover/Click
Jan25 231220 674.3 675.8 673.9 675.1 +2.2 4 168 +0 Hover/Click
Total Volume and Open Interest 33,537 249,481 +333  
Corn(CBOT) Weekly Monthly
Mar24 231220 472.75 475.50 468.25 469.75 -3.00 130,033 636,285 +4,225 Hover/Click
May24 231220 485.25 487.75 481.25 482.50 -2.75 28,898 164,957 +343 Hover/Click
Jul24 231220 495.00 497.50 491.25 492.50 -2.25 23,916 191,291 +929 Hover/Click
Sep24 231220 496.50 499.00 493.75 495.00 -1.50 8,202 89,287 +2,169 Hover/Click
Dec24 231220 503.00 505.50 500.25 501.75 -1.50 10,758 163,106 +2,134 Hover/Click
Mar25 231220 513.75 516.00 511.00 512.50 -1.25 1,324 8,873 +408 Hover/Click
May25 231220 518.75 521.00 516.75 518.00 -1.00 442 2,481 +509 Hover/Click
Jul25 231220 518.75 521.25 517.25 518.25 -1.00 286 4,127 +55 Hover/Click
Sep25 231220 504.75 507.50 504.00 504.75 -0.50 36 132 +27 Hover/Click
Dec25 231220 503.50 506.75 502.75 503.50 -0.25 378 6,381 +177 Hover/Click
Total Volume and Open Interest 204,273 1,267,540 +10,976  
Wheat(CBOT) Weekly Monthly
Mar24 231220 622.50 625.25 609.00 610.00 -12.75 42,919 185,203 -1,442 Hover/Click
May24 231220 634.00 635.50 620.50 621.25 -12.00 11,060 60,282 -94 Hover/Click
Jul24 231220 639.00 640.75 626.75 628.00 -10.50 8,034 69,797 +1,038 Hover/Click
Sep24 231220 647.25 649.50 637.25 638.75 -8.75 3,288 17,523 -12 Hover/Click
Dec24 231220 658.25 660.00 650.00 651.75 -6.50 1,548 16,173 +150 Hover/Click
Mar25 231220 666.50 667.75 659.00 662.75 -3.25 23 1,725 +1 Hover/Click
Total Volume and Open Interest 66,894 351,349 -352  
Wheat(KCBT) Weekly Monthly
Mar24 231220 641.00 644.75 624.00 625.00 -16.50 21,855 112,782 -1,262 Hover/Click
May24 231220 645.00 648.25 629.00 629.75 -15.50 8,688 38,099 +392 Hover/Click
Jul24 231220 648.75 651.25 633.75 634.50 -14.00 5,441 31,203 +581 Hover/Click
Sep24 231220 657.00 662.00 645.25 645.75 -13.50 1,036 8,584 +207 Hover/Click
Dec24 231220 670.00 674.75 658.75 659.50 -13.00 462 8,516 +96 Hover/Click
Mar25 231220 666.75 666.75 666.75 666.75 -11.75 11 615 +7 Hover/Click
May25 231220 670.25 670.25 668.50 669.25 -10.50 0 15 +0 Hover/Click
Total Volume and Open Interest 37,493 199,913 +21  
Wheat(MGE) Weekly Monthly
Mar24 231220 726.25 728.00 716.25 718.00 -10.25 3,362 39,815 -588 Hover/Click
May24 231220 735.50 737.00 726.50 727.25 -9.25 723 10,047 +13 Hover/Click
Jul24 231220 741.75 742.25 735.00 735.50 -8.50 229 4,489 -29 Hover/Click
Sep24 231220 750.25 750.25 742.50 743.50 -8.75 67 3,624 +3 Hover/Click
Dec24 231220 753.25 754.50 753.25 754.50 -8.00 5 971 +3 Hover/Click
Mar25 231220 757.25 757.25 757.25 757.25 -7.50 2 42 +2 Hover/Click
Total Volume and Open Interest 4,388 58,992 -596  
Oats(CBOT) Weekly Monthly
Mar24 231220 385.75 385.75 373.25 378.75 -6.50 283 2,797 -56 Hover/Click
May24 231220 372.50 377.00 372.50 376.00 -8.00 19 403 +5 Hover/Click
Jul24 231220 377.25 377.25 365.25 377.25 -8.00 0 72 +0 Hover/Click
Sep24 231220 386.00 386.00 386.00 386.00 -8.00 0 6 +0 Hover/Click
Total Volume and Open Interest 302 3,325 -51  
Rough Rice(CBOT) Weekly Monthly
Jan24 231220 17.27 17.38 17.24 17.35 +0.12 1,211 4,829 -500 Hover/Click
Mar24 231220 17.57 17.67 17.51 17.66 +0.13 1,927 6,326 +785 Hover/Click
May24 231220 17.81 17.81 17.81 17.81 +0.13 0 45 +0 Hover/Click
Jul24 231220 17.74 17.74 17.74 17.74 +0.08 0 30 +0 Hover/Click
Total Volume and Open Interest 3,140 12,027 +287  
Live Cattle(CME) Weekly Monthly
Dec23 231220 168.350 170.200 168.080 170.035 +1.585 1,487 4,091 -998 Hover/Click
Feb24 231220 168.750 170.435 167.950 170.300 +1.515 20,271 100,716 -937 Hover/Click
Apr24 231220 172.435 173.935 171.700 173.830 +1.145 10,594 68,318 +916 Hover/Click
Jun24 231220 170.600 171.500 169.800 171.300 +0.450 9,277 45,419 +675 Hover/Click
Aug24 231220 171.400 172.330 170.650 172.100 +0.565 2,389 21,583 +225 Hover/Click
Oct24 231220 175.900 176.950 175.235 176.735 +0.785 973 11,127 +71 Hover/Click
Total Volume and Open Interest 45,894 265,226 +91  
Feeder Cattle(CME) Weekly Monthly
Jan24 231220 222.235 224.380 221.235 224.050 +2.150 4,329 9,378 -1,034 Hover/Click
Mar24 231220 223.235 226.000 222.600 225.750 +2.550 6,461 20,921 +611 Hover/Click
Apr24 231220 227.880 230.880 227.380 230.535 +2.655 1,952 6,750 -9 Hover/Click
May24 231220 232.150 235.200 231.600 234.830 +2.680 1,708 5,536 +28 Hover/Click
Aug24 231220 245.400 247.785 244.900 247.535 +2.135 713 4,727 +140 Hover/Click
Sep24 231220 247.700 250.080 247.200 249.950 +2.350 150 1,169 +28 Hover/Click
Oct24 231220 249.485 251.600 248.850 251.500 +2.420 186 1,008 +6 Hover/Click
Total Volume and Open Interest 15,570 50,149 -203  
Lean Hogs(CME) Weekly Monthly
Feb24 231220 69.950 70.930 69.750 70.230 -0.320 17,934 81,148 +410 Hover/Click
Apr24 231220 77.000 77.650 76.780 76.930 -0.670 7,365 45,996 +1,139 Hover/Click
May24 231220 83.950 84.200 83.330 83.730 -0.620 92 1,552 +54  
Jun24 231220 92.330 92.700 91.930 92.250 -0.450 4,438 21,416 +667 Hover/Click
Jul24 231220 94.250 94.250 93.600 93.900 -0.530 1,800 6,880 -25 Hover/Click
Aug24 231220 94.400 94.600 93.900 94.250 -0.550 1,723 13,281 +666 Hover/Click
Oct24 231220 82.130 82.450 81.880 82.050 -0.480 846 5,282 +271 Hover/Click
Dec24 231220 75.180 75.330 74.680 74.800 -0.450 71 2,513 +30 Hover/Click
Total Volume and Open Interest 34,269 178,465 +3,215  
Class III Milk(CME) Weekly Monthly
Dec23 231220 16.12 16.17 16.12 16.13 -0.01 150 5,000 +294 Hover/Click
Jan24 231220 15.65 15.74 15.50 15.60 -0.02 1,151 6,987 +521 Hover/Click
Feb24 231220 15.73 15.82 15.64 15.74 -0.01 621 4,621 +491 Hover/Click
Mar24 231220 16.46 16.50 16.39 16.44 -0.04 343 2,851 +358 Hover/Click
Apr24 231220 17.26 17.35 17.26 17.35 +0.04 161 1,650 +261 Hover/Click
May24 231220 17.94 17.94 17.91 17.94 +0.02 34 1,449 +195 Hover/Click
Jun24 231220 18.20 18.20 18.15 18.20 -0.02 32 1,449 +209 Hover/Click
Jul24 231220 18.30 18.39 18.30 18.39 +0.03 14 830 +16 Hover/Click
Aug24 231220 18.41 18.47 18.41 18.47 unch 10 823 +38 Hover/Click
Sep24 231220 18.55 18.55 18.55 18.55 unch 37 791 +6 Hover/Click
Oct24 231220 18.65 18.68 18.65 18.67 +0.07 8 576 +1 Hover/Click
Nov24 231220 18.59 18.63 18.59 18.63 -0.02 17 531 +29 Hover/Click
Dec24 231220 18.47 18.47 18.40 18.47 +0.07 13 518 +19 Hover/Click
Total Volume and Open Interest 2,591 28,132 +2,438  
Cocoa(ICE) Weekly Monthly
Mar24 231220 4288 4334 4271 4309 +20 16,193 136,597 +540 Hover/Click
May24 231220 4250 4282 4223 4264 +20 7,004 64,449 +892 Hover/Click
Jul24 231220 4186 4208 4159 4200 +18 3,092 44,033 +304 Hover/Click
Sep24 231220 4099 4122 4079 4114 +10 1,509 21,919 +277 Hover/Click
Dec24 231220 3967 3983 3954 3980 +8 712 20,757 -45 Hover/Click
Mar25 231220 3858 3866 3838 3863 unch 161 6,170 +31 Hover/Click
May25 231220 3788 3801 3776 3801 -1 6 811 -5 Hover/Click
Total Volume and Open Interest 28,681 295,201 +1,994  
Coffee "C"(ICE) Weekly Monthly
Mar24 231220 200.85 202.30 189.60 190.60 -11.80 24,391 113,824 +1,126 Hover/Click
May24 231220 197.55 199.10 187.10 188.15 -11.45 17,201 55,950 +1,268 Hover/Click
Jul24 231220 196.95 198.70 187.05 188.10 -11.30 8,777 23,885 +944 Hover/Click
Sep24 231220 197.55 199.10 187.55 188.60 -11.40 4,268 8,505 +21 Hover/Click
Dec24 231220 199.85 199.85 188.40 189.45 -11.50 2,548 12,623 -219 Hover/Click
Mar25 231220 199.70 200.35 189.70 190.60 -11.75 832 3,856 -35 Hover/Click
Total Volume and Open Interest 58,402 220,570 +3,180  
Orange Juice(ICE) Weekly Monthly
Jan24 231220 363.05 363.70 354.20 354.20 -10.00 860 2,036 -464 Hover/Click
Mar24 231220 359.45 360.00 350.55 351.90 -8.65 1,074 6,211 +365 Hover/Click
May24 231220 356.50 356.50 347.00 348.60 -8.40 99 611 +41 Hover/Click
Jul24 231220 351.80 351.85 343.00 344.60 -7.80 28 202 +15 Hover/Click
Sep24 231220 335.00 335.25 335.00 335.25 -4.40 0 7 +0 Hover/Click
Nov24 231220 322.00 322.00 322.00 322.00 -3.65 0 2 +0 Hover/Click
Total Volume and Open Interest 2,062 9,089 -42  
Sugar #11(ICE) Weekly Monthly
Mar24 231220 21.39 21.67 20.81 20.92 -0.51 69,499 325,425 +1,476 Hover/Click
May24 231220 20.92 21.15 20.39 20.47 -0.44 33,061 144,958 -655 Hover/Click
Jul24 231220 20.66 20.84 20.19 20.24 -0.40 23,671 114,319 +1,718 Hover/Click
Oct24 231220 20.62 20.76 20.20 20.23 -0.36 10,177 84,030 +297 Hover/Click
Mar25 231220 20.71 20.84 20.33 20.37 -0.32 3,612 42,813 +520 Hover/Click
May25 231220 19.82 19.97 19.47 19.51 -0.30 1,779 20,345 +69 Hover/Click
Jul25 231220 19.30 19.51 19.03 19.04 -0.25 1,169 15,410 +276 Hover/Click
Oct25 231220 19.24 19.52 19.02 19.04 -0.19 558 13,393 -60 Hover/Click
Total Volume and Open Interest 144,175 774,617 +3,559  
London Cocoa(LCE) Weekly Monthly
Mar24 231220 3559 3575 3550 3574 +26 5,200 153,873 +793 Hover/Click
May24 231220 3435 3442 3421 3440 +19 3,269 55,060 +313 Hover/Click
Jul24 231220 3291 3301 3282 3300 +17 2,911 51,310 +294 Hover/Click
Sep24 231220 3182 3190 3172 3189 +16 2,557 34,087 -55 Hover/Click
Dec24 231220 3042 3057 3039 3055 +11 1,061 35,457 -335 Hover/Click
Mar25 231220 2968 2981 2967 2980 +11 246 33,648 +61 Hover/Click
May25 231220 2919 2919 2908 2919 +7 10 2,627 +1 Hover/Click
Total Volume and Open Interest 15,260 367,105 +1,072  
London Sugar(LCE) Weekly Monthly
Mar24 231220 616.10 619.00 604.00 605.80 -9.40 5,166 33,845 +362 Hover/Click
May24 231220 602.00 604.00 588.80 590.10 -9.20 1,981 19,854 +190 Hover/Click
Aug24 231220 589.50 593.70 580.00 581.30 -8.20 1,715 9,536 +207 Hover/Click
Oct24 231220 583.60 584.40 573.00 573.70 -8.10 828 4,922 +81 Hover/Click
Dec24 231220 575.70 577.20 565.60 566.50 -8.70 283 3,383 +19 Hover/Click
Total Volume and Open Interest 10,222 75,411 +1,018  
Cotton(ICE) Weekly Monthly
Mar24 231220 79.46 80.59 79.01 79.21 -0.25 14,595 96,996 -225 Hover/Click
May24 231220 80.43 81.40 79.87 80.06 -0.21 4,057 41,746 +615 Hover/Click
Jul24 231220 80.66 81.80 80.39 80.56 -0.23 2,109 29,892 +207 Hover/Click
Oct24 231220 77.58 77.58 77.58 77.58 -0.05 0 36 +0 Hover/Click
Dec24 231220 77.25 78.32 77.20 77.38 -0.14 786 25,485 +46 Hover/Click
Mar25 231220 78.31 78.31 77.71 77.78 -0.16 6 2,716 +1 Hover/Click
Total Volume and Open Interest 21,559 196,977 +645  
Crude Oil(NYM) Weekly Monthly
Feb24 231220 74.06 75.37 73.60 74.22 +0.28 230,042 294,684 +408 Hover/Click
Mar24 231220 74.31 75.56 73.87 74.45 +0.24 77,915 176,021 +3,913 Hover/Click
Apr24 231220 74.52 75.69 74.09 74.62 +0.18 33,690 100,006 +5,095 Hover/Click
May24 231220 74.71 75.77 74.23 74.73 +0.11 20,892 65,405 -266 Hover/Click
Jun24 231220 74.73 75.75 74.27 74.73 +0.04 36,904 149,933 +1,287 Hover/Click
Jul24 231220 74.67 75.63 74.21 74.63 -0.02 7,476 63,092 -540 Hover/Click
Aug24 231220 74.53 75.38 74.01 74.42 -0.06 6,553 50,322 +378 Hover/Click
Sep24 231220 74.27 75.11 73.71 74.14 -0.09 12,653 69,982 -622 Hover/Click
Oct24 231220 74.31 74.70 73.42 73.82 -0.12 2,390 41,401 +1,825 Hover/Click
Nov24 231220 73.67 74.36 73.09 73.50 -0.15 1,869 39,014 +926 Hover/Click
Dec24 231220 73.40 74.09 72.73 73.17 -0.15 28,820 163,544 +906 Hover/Click
Jan25 231220 73.38 73.38 72.72 72.80 -0.16 1,622 33,445 +331 Hover/Click
Feb25 231220 73.09 73.47 72.08 72.45 -0.16 2,141 15,492 -333 Hover/Click
Mar25 231220 72.53 72.71 71.90 72.10 -0.17 3,435 19,712 +515 Hover/Click
Apr25 231220 71.77 72.13 71.77 71.77 -0.18 1,330 11,458 +1,039 Hover/Click
May25 231220 71.48 71.82 71.48 71.48 -0.19 634 9,025 +311 Hover/Click
Total Volume and Open Interest 489,640 1,574,070 -1,447  
e-miNY Crude Oil(NYM)
Feb24 231220 74.075 75.375 73.625 74.225 +0.275 9,000 2,555 -48  
Mar24 231220 74.225 75.550 73.900 74.450 +0.250 316 570 +12  
Apr24 231220 75.075 75.650 74.125 74.625 +0.175 33 77 -2  
May24 231220 75.000 75.725 74.275 74.725 +0.100 24 29 +3  
Jun24 231220 74.700 75.650 74.300 74.750 +0.050 29 89 +3  
Jul24 231220 74.725 75.600 74.325 74.625 -0.025 22 33 -2  
Aug24 231220 74.425 74.900 74.425 74.425 -0.050 0 11 +0  
Sep24 231220 74.600 74.850 73.775 74.150 -0.075 4 10 +0  
Oct24 231220 74.200 74.300 73.825 73.825 -0.125 0 1 +0  
Nov24 231220 73.600 73.600 73.500 73.500 -0.150 1 1 +1  
Total Volume and Open Interest 9,482 3,627 -33  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231220 272.91 276.85 269.47 270.85 -0.83 28,836 40,122 -3,497 Hover/Click
Feb24 231220 270.03 273.76 266.95 268.42 -0.52 44,692 71,040 +2,736 Hover/Click
Mar24 231220 265.74 269.30 262.80 264.34 -0.42 18,750 45,372 +6,741 Hover/Click
Apr24 231220 260.16 263.84 257.85 259.35 -0.32 9,348 38,749 +1,183 Hover/Click
May24 231220 256.00 259.85 254.13 255.61 -0.37 6,486 19,509 +520 Hover/Click
Jun24 231220 253.75 256.98 251.60 252.96 -0.34 8,820 32,564 -16 Hover/Click
Jul24 231220 253.95 255.90 250.87 252.14 -0.37 3,701 12,891 +1,756 Hover/Click
Aug24 231220 253.07 255.56 250.74 251.82 -0.44 2,057 8,886 +474 Hover/Click
Sep24 231220 255.31 255.68 250.83 252.03 -0.49 1,707 8,406 +69 Hover/Click
Oct24 231220 255.10 255.80 251.20 252.23 -0.55 397 5,132 +79 Hover/Click
Nov24 231220 254.50 255.22 250.68 251.88 -0.58 398 5,418 +1,194 Hover/Click
Dec24 231220 252.41 254.45 249.85 251.00 -0.66 2,000 15,515 +402 Hover/Click
Jan25 231220 251.76 253.43 249.00 250.14 -0.72 295 2,842 +187 Hover/Click
Feb25 231220 249.86 250.05 248.89 249.11 -0.75 44 754 +70 Hover/Click
Total Volume and Open Interest 127,681 314,171 +11,979  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231220 219.42 221.56 217.59 220.07 -0.01 33,246 38,873 -6,368 Hover/Click
Feb24 231220 220.21 222.33 218.42 220.71 +0.06 47,977 93,943 +5,595 Hover/Click
Mar24 231220 221.37 223.83 220.01 222.05 -0.05 22,000 55,530 +1,934 Hover/Click
Apr24 231220 240.28 242.55 238.94 240.87 -0.16 7,012 33,072 +1,508 Hover/Click
May24 231220 240.65 242.89 239.35 241.06 -0.19 4,414 22,821 +1,262 Hover/Click
Jun24 231220 239.16 241.54 237.89 239.48 -0.34 6,721 32,592 +1,885 Hover/Click
Jul24 231220 237.65 239.13 235.54 237.02 -0.45 2,520 15,086 +364 Hover/Click
Aug24 231220 235.28 236.24 232.45 233.93 -0.55 1,521 8,493 +175 Hover/Click
Sep24 231220 231.66 232.21 228.41 229.88 -0.62 1,361 12,797 +214 Hover/Click
Oct24 231220 215.49 215.94 212.38 213.66 -0.66 528 5,211 -82 Hover/Click
Total Volume and Open Interest 128,636 348,541 +7,973  
e-miNY RBOB Gasoline(NYM)
Jan24 231220 220.07 220.07 220.07 220.07 -0.01 0 3 +0  
Feb24 231220 220.71 220.71 220.71 220.71 +0.06        
Mar24 231220 222.05 222.05 222.05 222.05 -0.05        
Apr24 231220 240.87 240.87 240.87 240.87 -0.16        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231220 2.557 2.590 2.410 2.447 -0.045 170,435 57,840 -18,545 Hover/Click
Feb24 231220 2.425 2.451 2.317 2.347 -0.019 124,826 259,461 +2,577 Hover/Click
Mar24 231220 2.290 2.305 2.187 2.208 -0.026 78,430 295,758 +28,022 Hover/Click
Apr24 231220 2.289 2.298 2.182 2.201 -0.034 42,759 120,194 +1,068 Hover/Click
May24 231220 2.354 2.368 2.259 2.282 -0.026 24,089 92,438 +6,406 Hover/Click
Jun24 231220 2.495 2.508 2.400 2.435 -0.018 12,607 38,627 +1,047 Hover/Click
Jul24 231220 2.641 2.643 2.534 2.574 -0.018 16,818 61,630 +1,911 Hover/Click
Aug24 231220 2.673 2.689 2.571 2.614 -0.021 12,888 19,565 +998 Hover/Click
Sep24 231220 2.654 2.654 2.534 2.581 -0.024 15,012 42,127 +3,236 Hover/Click
Oct24 231220 2.714 2.721 2.602 2.649 -0.021 22,879 80,667 +8,055 Hover/Click
Nov24 231220 3.053 3.056 2.949 2.994 -0.019 4,688 23,921 +611 Hover/Click
Dec24 231220 3.486 3.490 3.389 3.430 -0.018 5,998 38,786 +785 Hover/Click
Jan25 231220 3.748 3.748 3.649 3.692 -0.013 8,101 68,337 +6,440 Hover/Click
Feb25 231220 3.626 3.642 3.550 3.591 -0.018 3,037 18,735 -361 Hover/Click
Mar25 231220 3.330 3.338 3.257 3.296 -0.019 5,170 39,607 +4,321 Hover/Click
Apr25 231220 3.063 3.066 3.000 3.042 -0.007 5,855 41,658 +948 Hover/Click
Total Volume and Open Interest 561,855 1,447,084 +54,621  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231220 79.17 80.60 79.07 79.70 +0.47 214,683 231,192 -28,374 Hover/Click
Mar24 231220 79.30 80.60 79.10 79.66 +0.29 246,029 470,661 +12,998 Hover/Click
Apr24 231220 79.41 80.55 79.05 79.59 +0.18 106,883 229,627 +6 Hover/Click
May24 231220 79.44 80.49 79.00 79.52 +0.08 53,827 133,130 -2,896 Hover/Click
Jun24 231220 79.39 80.39 78.92 79.42 +0.03 66,942 183,277 +6,125 Hover/Click
Jul24 231220 79.27 80.22 78.78 79.26 -0.01 16,422 79,042 +930 Hover/Click
Aug24 231220 79.00 79.98 78.55 79.02 -0.05 10,018 67,022 -1,072 Hover/Click
Sep24 231220 78.80 79.69 78.26 78.73 -0.08 14,335 86,223 +1,242 Hover/Click
Oct24 231220 78.53 79.38 78.04 78.43 -0.11 4,080 49,892 -149 Hover/Click
Nov24 231220 78.20 79.07 77.74 78.13 -0.13 2,248 36,520 +842 Hover/Click
Dec24 231220 77.96 78.75 77.36 77.83 -0.14 31,829 194,407 -1,538 Hover/Click
Jan25 231220 77.70 78.35 77.34 77.49 -0.16 1,728 39,957 +80 Hover/Click
Feb25 231220 77.43 77.93 76.96 77.17 -0.17 1,818 37,968 -47 Hover/Click
Mar25 231220 76.89 76.89 76.89 76.89 -0.18 1,102 21,601 -196 Hover/Click
Total Volume and Open Interest 787,812 2,151,520 -11,330  
Gas Oil(ICE) Weekly Monthly
Jan24 231220 792.25 806.75 787.00 798.00 +5.00 65,573 100,377 -2,838 Hover/Click
Feb24 231220 784.25 795.50 776.25 787.75 +3.75 67,785 125,824 +5,017 Hover/Click
Mar24 231220 776.25 786.25 768.00 779.25 +3.50 41,492 89,895 +1,102 Hover/Click
Apr24 231220 767.75 777.25 760.00 770.75 +3.00 25,072 52,680 +769 Hover/Click
May24 231220 760.50 770.00 753.00 763.75 +2.50 14,257 33,222 -2,287 Hover/Click
Jun24 231220 755.00 764.25 747.25 758.25 +2.25 21,208 57,815 +3,000 Hover/Click
Jul24 231220 752.75 761.00 744.75 755.25 +2.00 4,158 22,426 +1,147 Hover/Click
Aug24 231220 751.25 758.75 742.75 753.00 +1.75 1,685 19,394 +300 Hover/Click
Sep24 231220 749.25 757.00 741.25 751.25 +1.50 2,503 31,212 +204 Hover/Click
Oct24 231220 750.00 756.75 744.50 751.00 +1.25 482 16,507 +56 Hover/Click
Total Volume and Open Interest 252,319 661,116 +7,017  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 231220 74.06 75.37 73.61 74.22 +0.28 39,578 77,960 -480 Hover/Click
Mar24 231220 74.36 75.57 73.87 74.45 +0.24 48,599 75,833 +1,603 Hover/Click
Apr24 231220 74.35 75.68 74.13 74.62 +0.18 35,226 35,663 +624 Hover/Click
May24 231220 74.70 75.70 74.42 74.73 +0.11 26,964 30,127 +400 Hover/Click
Jun24 231220 74.58 75.73 74.45 74.74 +0.05 21,808 70,280 -97 Hover/Click
Jul24 231220 75.32 75.58 74.63 74.63 -0.02 3,430 17,863 -21 Hover/Click
Aug24 231220 74.43 74.43 74.42 74.42 -0.06 822 15,255 +91 Hover/Click
Sep24 231220 74.14 74.14 74.14 74.14 -0.09 2,290 31,125 -224 Hover/Click
Oct24 231220 74.24 74.24 73.82 73.82 -0.12 223 8,643 +40 Hover/Click
Nov24 231220 73.82 73.82 73.50 73.50 -0.15 150 9,090 -47 Hover/Click
Dec24 231220 73.19 74.00 73.11 73.17 -0.15 7,552 79,020 -914 Hover/Click
Jan25 231220 72.80 72.80 72.80 72.80 -0.16 64 8,136 +11 Hover/Click
Feb25 231220 72.45 72.45 72.45 72.45 -0.16 38 3,564 +4 Hover/Click
Mar25 231220 72.10 72.10 72.10 72.10 -0.17 67 3,713 -12 Hover/Click
Apr25 231220 71.77 71.77 71.77 71.77 -0.18 0 3,080 +0 Hover/Click
May25 231220 71.48 71.48 71.48 71.48 -0.19 0 3,670 +0 Hover/Click
Total Volume and Open Interest 189,119 558,534 +1,412  
US Dollar Index(ICE) Weekly Monthly
Mar24 231220 101.815 102.170 101.785 102.040 +0.245 11,340 21,375 +151 Hover/Click
Jun24 231220 101.500 101.740 101.500 101.740 +0.245 1 353 +1 Hover/Click
Sep24 231220 101.455 101.455 101.455 101.455 +0.230 0 6 +0 Hover/Click
Total Volume and Open Interest 11,341 21,734 +152  
Australian Dollar(CME) Weekly Monthly
Mar24 231220 67.82 67.98 67.43 67.66 -0.13 76,260 146,554 +3,680 Hover/Click
Jun24 231220 67.96 68.08 67.63 67.80 -0.12 212 271 -4 Hover/Click
Sep24 231220 67.88 68.14 67.86 67.88 -0.13 0 27 +0 Hover/Click
Total Volume and Open Interest 76,621 147,665 +3,666  
British Pound(CME) Weekly Monthly
Mar24 231220 127.37 127.39 126.31 126.48 -0.81 80,678 168,102 -1,514 Hover/Click
Jun24 231220 127.00 127.00 126.40 126.50 -0.80 7 8,273 +3 Hover/Click
Sep24 231220 127.40 127.40 126.43 126.55 -0.74 4 150 +0 Hover/Click
Total Volume and Open Interest 80,958 177,998 -1,416  
Canadian Dollar(CME) Weekly Monthly
Mar24 231220 75.10 75.23 74.90 75.06 -0.03 79,777 157,099 +1,403 Hover/Click
Jun24 231220 75.16 75.30 74.98 75.14 -0.04 61 2,291 +28 Hover/Click
Sep24 231220 75.31 75.34 75.03 75.22 -0.04 6 615 +5 Hover/Click
Dec24 231220 75.27 75.43 75.14 75.30 -0.04 23 399 +22 Hover/Click
Total Volume and Open Interest 80,599 161,526 -50,629  
Japanese Yen(CME) Weekly Monthly
Mar24 231220 70.54 70.82 70.41 70.55 +0.04 217,308 181,636 -3,168 Hover/Click
Jun24 231220 71.47 71.77 71.38 71.51 +0.04 116 720 +10 Hover/Click
Sep24 231220 72.38 72.64 72.38 72.38 +0.02 4 81 +0 Hover/Click
Total Volume and Open Interest 219,340 185,940 -3,278  
Swiss Franc(CME) Weekly Monthly
Mar24 231220 117.28 117.35 116.69 117.00 -0.27 18,785 44,524 +46 Hover/Click
Jun24 231220 118.30 118.37 117.80 118.07 -0.29 21 407 +15 Hover/Click
Sep24 231220 119.11 119.45 118.87 119.11 -0.31 0 119 +0 Hover/Click
Total Volume and Open Interest 18,809 45,281 +64  
EuroFX(CME) Weekly Monthly
Mar24 231220 110.24 110.25 109.70 109.87 -0.31 155,925 686,900 -724 Hover/Click
Jun24 231220 110.57 110.64 110.13 110.29 -0.31 354 3,498 +4 Hover/Click
Sep24 231220 110.74 110.74 110.63 110.74 -0.32 0 1,310 +0 Hover/Click
Total Volume and Open Interest 157,420 700,244 -831  
Mexican Peso(CME) Weekly Monthly
Mar24 231220 577.25 578.75 574.50 576.00 -1.63 46,552 245,626 +3,931 Hover/Click
Jun24 231220 567.25 567.25 567.25 567.25 -1.50       Hover/Click
Total Volume and Open Interest 46,556 245,808 +3,934  
Brazilian Real(CME) Weekly Monthly
Jan24 231220 205.75 205.95 203.35 204.30 -1.45 12,026 62,423 -630  
Feb24 231220 204.80 205.05 202.60 203.55 -1.40 511 956 +412  
Mar24 231220 202.40 202.85 202.40 202.85 -1.45 0 2,622 +0 Hover/Click
Apr24 231220 202.15 202.15 202.15 202.15 -1.45        
Total Volume and Open Interest 12,537 66,001 -218  
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 231220 123~160 124~240 123~150 124~120 +0~230 343,848 1,361,926 +14,453 Hover/Click
Jun24 231220 124~020 124~230 123~220 124~130 +0~190 3 271 +1 Hover/Click
Total Volume and Open Interest 343,851 1,362,197 +14,387  
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 231220 112~120 112~315 112~110 112~250 +0~110 1,122,344 4,553,224 +58,520 Hover/Click
Jun24 231220 113~160 113~240 113~030 113~135 +0~110 40 243 +49 Hover/Click
Total Volume and Open Interest 1,122,384 4,553,467 +58,027  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231220 107~254 108~050 107~252 108~010 +0~064 117 469 +2 Hover/Click
Mar24 231220 108~096 108~232 108~090 108~186 +0~080 711,427 5,740,392 +34,773 Hover/Click
Jun24 231220 108~292 108~292 108~292 108~292 +0~080 0 1 +0 Hover/Click
Total Volume and Open Interest 711,544 5,740,862 +34,775  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231220 102~176 102~221 102~176 102~220 +0~045 127 244 -75 Hover/Click
Mar24 231220 102~223 102~294 102~222 102~270 +0~041 426,869 3,827,711 +12,438 Hover/Click
Jun24 231220 103~076 103~076 103~076 103~076 +0~041 0 1 +0 Hover/Click
Total Volume and Open Interest 426,996 3,827,956 +12,363  
3-Mth SOFR(CME) Weekly Monthly
Mar24 231220 95.000 95.010 94.960 94.980 +0.080 52,400 197,654 +8,957  
Jun24 231220 95.470 95.475 95.410 95.435 +0.155 51,995 153,055 +10,234  
Sep24 231220 95.900 95.940 95.865 95.885 +0.175 35,543 146,051 +1,278  
Dec24 231220 96.240 96.330 96.220 96.255 +0.165 67,960 237,041 +6,838  
Mar25 231220 96.505 96.600 96.500 96.530 +0.150 36,539 127,322 +632  
Jun25 231220 96.735 96.780 96.700 96.725 +0.140 33,796 104,897 +2,072  
Sep25 231220 96.875 96.900 96.825 96.840 +0.135 22,998 76,949 +1,445  
Dec25 231220 96.900 96.965 96.880 96.895 +0.125 25,877 85,347 +153  
Mar26 231220 96.915 96.995 96.910 96.925 +0.115 21,455 76,245 +1,584  
Jun26 231220 96.985 97.020 96.930 96.945 +0.105 16,275 49,246 +1,624  
Sep26 231220 97.005 97.030 96.945 96.960 +0.095 19,073 46,486 -1,300  
Dec26 231220 97.005 97.040 96.950 96.965 +0.080 14,084 25,934 +2,336  
Mar27 231220 97.015 97.045 96.960 96.970 +0.070 8,740 27,033 -959  
Jun27 231220 96.995 97.045 96.965 96.975 +0.065 5,475 16,661 -71  
Sep27 231220 97.025 97.035 96.960 96.970 +0.060 3,923 9,442 +359  
Dec27 231220 97.000 97.025 96.950 96.960 +0.060 3,127 7,696 -386  
Mar28 231220 97.005 97.005 96.935 96.945 +0.055 1,947 3,705 -1  
Jun28 231220 96.995 96.995 96.920 96.925 +0.045 1,081 1,268 -65  
Total Volume and Open Interest 455,311 1,605,009 -158,054  
Ultra T-Bond(CBOT)
Dec23 231219 132~31 133~00 132~20 132~20 +0~29 441 989 +23  
Mar24 231220 132~28 134~07 132~23 133~20 +0~19 249,871 1,622,859 +8,530  
Jun24 231220 134~26 134~26 134~26 134~26 +0~19        
Total Volume and Open Interest 249,871 1,622,859 +7,541  
Ultra 10-Yr T-Note(CBOT)
Dec23 231219 118~020 118~020 117~125 117~125 +0~115 3 6 -4  
Mar24 231220 117~115 118~060 117~110 117~285 +0~130 389,500 2,024,618 +10,560  
Jun24 231220 117~200 117~200 117~200 117~200 +0~130 0 3 +0  
Total Volume and Open Interest 389,500 2,024,621 +10,554  
30 Day Federal Funds(CBOT)
Dec23 231220 94.670 94.670 94.668 94.668 unch 1,419 175,964 +536  
Jan24 231220 94.670 94.675 94.665 94.670 unch 9,309 378,554 +2,253  
Feb24 231220 94.695 94.710 94.690 94.700 +0.010 29,876 414,541 +2,805  
Mar24 231220 94.760 94.780 94.760 94.765 +0.010 14,224 85,131 +3,670  
Apr24 231220 94.875 94.925 94.875 94.890 +0.020 30,399 225,592 +1,477  
May24 231220 95.100 95.185 95.100 95.135 +0.040 12,776 82,299 +31  
Total Volume and Open Interest 124,681 1,581,366 +19,733  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231220 146.75 147.20 146.63 147.11 +0.48 1,454 11,580 -144 Hover/Click
Jun24 231220 146.75 146.75 146.75 146.75 +0.48       Hover/Click
Sep24 231220 146.75 146.75 146.75 146.75 +0.48       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231220 143.32 145.32 143.20 144.48 +1.22 81,447 211,622 +263  
Jun24 231220 144.50 144.50 144.50 144.50 +1.24 1 1 +0  
Sep24 231220 148.48 148.48 148.48 148.48 +1.52        
Total Volume and Open Interest 81,448 211,623 +263  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231220 137.35 138.12 137.33 137.82 +0.42 642,557 1,243,148 -2,758 Hover/Click
Jun24 231220 137.12 137.61 137.12 137.37 +0.43 4 256 -23 Hover/Click
Sep24 231220 138.16 138.16 138.16 138.16 +0.41       Hover/Click
Total Volume and Open Interest 642,561 1,243,404 -2,781  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231220 119.05 119.45 119.04 119.29 +0.23 466,773 1,291,902 +8,163 Hover/Click
Jun24 231220 120.90 120.90 120.90 120.90 +0.15 95 116 +95 Hover/Click
Sep24 231220 122.42 122.42 122.42 122.42 +0.09       Hover/Click
Total Volume and Open Interest 466,868 1,292,018 +8,258  
Euro-Schatz(EUREX)
Mar24 231220 106.36 106.51 106.36 106.46 +0.09 318,486 1,655,936 -53,909  
Jun24 231220 107.08 107.08 107.08 107.08 +0.11 0 65 +0  
Sep24 231220 107.86 107.86 107.86 107.86 +0.12        
Total Volume and Open Interest 318,486 1,656,001 -53,909  
3-Mth Euribor(EUREX)
Dec23 231218 96.063 96.063 96.063 96.063 -0.007 473 1,451 +152  
Mar24 231220 96.310 96.315 96.310 96.315 +0.020 301 1,102 +33  
Jun24 231220 96.870 96.880 96.865 96.865 +0.035 295 1,663 +44  
Total Volume and Open Interest 52,445 9,449 +286  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231220 102~23 102~23 102~23 102~23 +0~26 0 1 +0 Hover/Click
Mar24 231220 102~29 103~03 102~16 102~25 +0~27 200,432 492,528 +4,476 Hover/Click
Total Volume and Open Interest 200,432 492,544 +4,476  
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 231220 96.295 96.330 96.280 96.315 +0.020 144,697 786,494 -4,367  
Jun24 231220 96.840 96.900 96.835 96.870 +0.040 117,044 620,208 -4,797  
Sep24 231220 97.280 97.355 97.280 97.335 +0.060 96,975 481,020 -3,781  
Total Volume and Open Interest 923,690 4,398,508 +18,778  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 231220 95.70 95.72 95.70 95.72 +0.01 42,772 307,001 -6,974  
Jun24 231220 95.81 95.84 95.80 95.84 +0.03 17,019 237,417 -1,505  
Sep24 231220 95.93 95.97 95.93 95.97 +0.04 13,328 170,581 +793  
Dec24 231220 96.04 96.11 96.04 96.10 +0.05 16,330 149,177 -411  
Mar25 231220 96.13 96.20 96.13 96.19 +0.06 12,012 88,664 -3,112  
Jun25 231220 96.20 96.26 96.20 96.26 +0.06 7,593 91,697 -370  
Sep25 231220 96.25 96.31 96.25 96.31 +0.06 3,193 59,356 -44  
Dec25 231220 96.29 96.36 96.29 96.36 +0.07 4,427 28,353 +805  
Mar26 231220 96.36 96.36 96.36 96.36 +0.07 0 4,425 +0  
Jun26 231220 96.34 96.34 96.34 96.34 +0.07 0 616 +0  
Total Volume and Open Interest 116,674 1,138,018 -10,818  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231220 95.88 95.95 95.87 95.95 +0.07 137,219 1,050,630 -14,604  
Jun24 231220 95.95 95.95 95.95 95.95 +0.07        
Total Volume and Open Interest 137,219 1,050,630 -14,604  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231220 96.26 96.33 96.25 96.33 +0.06 179,784 687,473 -28,159  
Jun24 231220 96.33 96.33 96.33 96.33 +0.06        
Total Volume and Open Interest 179,784 687,473 -28,159  
Gold(CMX) Weekly Monthly
Dec23 231220 2037.1 2037.1 2030.3 2034.5 -3.9 498 574 +318 Hover/Click
Feb24 231220 2053.8 2056.9 2040.6 2047.7 -4.4 134,781 369,903 +1,481 Hover/Click
Apr24 231220 2073.4 2075.8 2060.3 2067.3 -4.5 9,604 56,097 +1,946 Hover/Click
Jun24 231220 2091.6 2095.6 2080.0 2086.7 -4.6 2,405 21,202 +225 Hover/Click
Aug24 231220 2107.5 2112.8 2098.8 2104.0 -4.8 1,680 16,875 +294 Hover/Click
Oct24 231220 2122.1 2129.1 2116.5 2120.1 -4.8 299 2,593 -130 Hover/Click
Dec24 231220 2141.4 2144.9 2130.7 2135.4 -4.9 760 8,315 -262 Hover/Click
Feb25 231220 2150.7 2150.7 2150.7 2150.7 -5.2 176 703 +160 Hover/Click
Apr25 231220 2164.9 2164.9 2164.9 2164.9 -5.3 0 94 +0 Hover/Click
Jun25 231220 2179.3 2179.3 2179.3 2179.3 -5.4 0 974 +0 Hover/Click
Aug25 231220 2193.3 2193.3 2193.3 2193.3 -5.7 0 10 +0 Hover/Click
Oct25 231220 2207.3 2207.3 2207.3 2207.3 -5.7 0 2 +0 Hover/Click
Total Volume and Open Interest 150,672 481,203 +3,928  
Silver(CMX) Weekly Monthly
Dec23 231220 2408.0 2438.5 2396.5 2434.7 +30.7 32 530 -123 Hover/Click
Mar24 231220 2436.0 2475.0 2424.5 2463.1 +31.0 37,536 105,580 +440 Hover/Click
May24 231220 2459.0 2497.0 2448.5 2486.0 +31.0 838 12,158 -97 Hover/Click
Jul24 231220 2481.5 2518.5 2471.0 2508.1 +30.7 329 3,870 +94 Hover/Click
Sep24 231220 2510.0 2539.0 2510.0 2529.8 +30.5 165 1,556 -36 Hover/Click
Dec24 231220 2530.5 2557.5 2521.5 2557.4 +29.9 124 1,633 -2 Hover/Click
Mar25 231220 2585.5 2585.5 2585.5 2585.5 +29.6 2 33 -1 Hover/Click
Total Volume and Open Interest 39,354 127,549 +277  
Platinum(NYMEX) Weekly Monthly
Jan24 231220 963.3 976.1 953.5 974.0 +8.2 25,855 23,960 -5,027 Hover/Click
Apr24 231220 972.1 984.9 962.3 983.0 +8.6 11,805 45,079 +5,404 Hover/Click
Jul24 231220 975.3 990.7 969.5 989.0 +9.0 475 1,978 -10 Hover/Click
Oct24 231220 980.8 994.6 975.1 994.6 +9.0 292 1,203 -104 Hover/Click
Total Volume and Open Interest 38,446 72,263 +271  
Palladium(NYMEX) Weekly Monthly
Dec23 231220 1215.40 1215.40 1215.40 1215.40 -14.40       Hover/Click
Mar24 231220 1235.50 1245.50 1202.50 1226.90 -14.00 4,755 16,770 -798 Hover/Click
Jun24 231220 1228.00 1245.50 1210.50 1234.40 -14.20 51 275 +1 Hover/Click
Total Volume and Open Interest 4,820 17,084 -801  
Copper(CMX) Weekly Monthly
Dec23 231220 390.15 392.70 387.40 390.15 +0.55 701 1,151 -175 Hover/Click
Mar24 231220 390.75 394.50 387.90 390.60 +0.80 84,952 125,244 +5,726 Hover/Click
May24 231220 392.20 395.85 389.30 392.05 +0.60 9,549 34,292 +1,836 Hover/Click
Jul24 231220 393.70 396.90 391.50 393.65 +0.60 5,566 11,983 -96 Hover/Click
Sep24 231220 394.50 397.85 392.05 394.75 +0.80 2,883 6,248 +180 Hover/Click
Total Volume and Open Interest 106,571 189,537 +7,188  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 231220 37918 38012 37390 37445 -486 91,047 100,059 +4,139 Hover/Click
Jun24 231220 38241 38359 37758 37800 -492 144 267 +66 Hover/Click
Sep24 231220 37736 38225 37736 37736 -483 0 3 +0 Hover/Click
Dec24 231220 37952 37952 37952 37952 -486       Hover/Click
Total Volume and Open Interest 91,191 100,329 +4,205  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 231220 4818.50 4830.75 4743.25 4749.75 -70.50 1,122,973 2,141,311 +7,677 Hover/Click
Jun24 231220 4870.00 4882.25 4794.25 4800.75 -72.00 973 10,132 +200 Hover/Click
Sep24 231220 4920.25 4925.25 4838.00 4842.75 -73.50 13 1,735 +4 Hover/Click
Dec24 231220 4921.50 4921.50 4878.00 4880.00 -76.00 41 2,246 +27 Hover/Click
Total Volume and Open Interest 1,124,059 2,156,203 +7,962  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 231220 17024.00 17073.50 16758.50 16766.25 -256.75 496,518 275,985 +2,757 Hover/Click
Jun24 231220 17237.00 17286.50 16969.75 16974.50 -260.25 400 540 +46 Hover/Click
Sep24 231220 17280.00 17424.00 17157.00 17157.00 -260.00 2 6 +2 Hover/Click
Total Volume and Open Interest 496,920 276,654 +2,805  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 231220 2807.90 2829.00 2765.20 2768.50 -45.30 9,452 40,449 +72 Hover/Click
Jun24 231220 2783.10 2828.80 2783.10 2783.10 -43.80       Hover/Click
Sep24 231220 2803.60 2803.60 2803.60 2803.60 -44.10       Hover/Click
Total Volume and Open Interest 9,452 40,449 +72  
Volatility Index(CBOE)
Dec23 231220 12.55 12.60 12.31 12.31 -0.10 59,041 0 -74,877  
Jan24 231220 14.85 16.00 14.70 15.81 +0.92 88,616 205,173 +5,763  
Feb24 231220 16.01 17.02 15.90 16.89 +0.89 58,188 69,196 +7,619  
Mar24 231220 16.80 17.62 16.70 17.53 +0.69 28,070 38,544 +6,929  
Total Volume and Open Interest 255,709 366,446 -51,230  
S & P 600(CME)
Dec23 231215 1307.05 1307.05 1307.05 1307.05 +4.85 0 717 +0  
Mar24 231220 1326.80 1339.50 1304.80 1304.80 -23.10 0 716 -112  
Total Volume and Open Interest 0 716 -112  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 231220 2042.70 2064.40 2002.00 2003.60 -41.20 216,779 493,927 +12,238 Hover/Click
Jun24 231220 2066.00 2085.00 2024.30 2024.80 -41.50 64 87 +0 Hover/Click
Sep24 231220 2042.50 2042.50 2042.50 2042.50 -39.70       Hover/Click
Total Volume and Open Interest 216,843 494,014 +12,238  
Nikkei 225(CME)
Mar24 231220 33425 33810 33040 33105 -290 8,647 14,971 -167  
Jun24 231220 33015 33575 32960 33015 -295 1 2 +1  
Total Volume and Open Interest 8,648 14,973 -166  
Nikkei 225(SGX) Weekly Monthly
Mar24 231220 33130 33755 33120 33620 +490 36,562 85,641 +3,063  
Jun24 231220 33435 33435 33375 33380 +490 3 2,938 -1  
Sep24 231220 33330 33330 33330 33330 +490 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 231220 33270 33755 33240 33600 +470 736,492 268,815 +3,257  
Jun24 231220 33000 33495 32990 33370 +490 12,243 5,610 +728  
Sep24 231220 32935 33445 32910 33290 +470 193 1,000 -17  
Total Volume and Open Interest 797,585 335,610 +8,171  
Nikkei 225(JPX)
Mar24 231220 33270 33750 33240 33600 +470 48,670 183,319 +832  
Jun24 231220 33010 33500 33000 33370 +490 469 17,119 +54  
Sep24 231220 33020 33450 33020 33290 +470 2 1,688 +0  
Total Volume and Open Interest 49,146 248,771 +884  
Nikkei 225(CME) Yen
Mar24 231220 33375 33750 32980 33050 -280 36,725 39,537 -303  
Jun24 231220 32805 33475 32765 32805 -280 1 1 +1  
Sep24 231220 33100 33100 33100 33100 -370 0 1 +0  
Total Volume and Open Interest 36,726 39,546 -302  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231220 33050 33050 33050 33050 -280 0 1 +0  
Jun24 231220 32805 32805 32805 32805 -280        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 231220 7610.0 7629.5 7541.0 7607.0 +7.5 36,343 205,660 -3,968  
Feb24 231220 7630.5 7630.5 7630.5 7630.5 +7.0 0 17 +0  
Mar24 231220 7645.0 7655.5 7599.5 7655.5 +9.0 0 117 -36  
Jun24 231220 7548.0 7548.0 7548.0 7548.0 +5.5        
Sep24 231220 7603.5 7603.5 7603.5 7603.5 +7.0        
Dec24 231220 7626.5 7626.5 7626.5 7626.5 +6.0        
Total Volume and Open Interest 36,343 205,795 -4,004  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231220 16559 16785 16537 16644 +91 92,798 131,320 +610  
Jan24 231220 16660 16875 16631 16734 +94 4,518 13,448 +2,440  
Feb24 231220 16803 16803 16803 16803 +92 1 21 +0  
Total Volume and Open Interest 97,469 150,976 +3,099  
DAX(EUREX) Weekly Monthly
Mar24 231220 16964.0 16999.0 16795.0 16931.0 -8.0 39,039 67,850 +647  
Jun24 231220 17059.0 17170.0 17055.0 17170.0 -7.0 7 33 +3  
Sep24 231220 17304.0 17304.0 17304.0 17304.0 -10.0        
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 231220 16957.0 17001.0 16795.0 16931.0 -8.0 27,616 11,049 -375  
Jun24 231220 17211.0 17222.0 17049.0 17170.0 -7.0 10 26 +5  
Total Volume and Open Interest 27,626 11,075 -370  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231215 4547 4582 4546 4576 +33 911,171 1,260,202 -345,835  
Mar24 231220 4583 4592 4530 4574 -2 524,417 2,577,960 -15,617  
Jun24 231220 4525 4525 4485 4518 -3 2 17,937 -13  
Total Volume and Open Interest 524,419 2,599,167 -15,630  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 231220 11128 11151 11031 11104 -6 20,839 133,608 -2,815  
Jun24 231220 10980 10984 10940 10984 -5 0 445 +0  
Sep24 231220 11015 11015 11015 11015 -5        
Total Volume and Open Interest 20,839 134,216 -2,815  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 231220 7680.50 7795.00 7676.00 7752.00 +82.00 71,437 504,541 +3,577  
Jun24 231220 7770.00 7770.00 7768.00 7768.00 +82.00 0 950 +0  
Sep24 231220 7782.50 7782.50 7782.50 7782.50 +82.00 0 1 +0  
Total Volume and Open Interest 71,437 505,492 +3,577  
SPI 200(SFE) Weekly Monthly
Dec23 231220 7499.0 7558.0 7495.0 7551.0 +48.0 203,069 99,308 -82,349  
Mar24 231220 7475.0 7538.0 7473.0 7530.0 +49.0 174,214 198,087 +83,583  
Jun24 231220 7559.0 7559.0 7559.0 7559.0 +78.0 0 125 +0  
Total Volume and Open Interest 377,327 297,583 +1,277  
FTSE MIB(ISE)
Mar24 231220 30605.00 30670.00 30265.00 30577.00 +13.00 10,155 93,828 -654  
Jun24 231220 29730.00 30000.00 29700.00 30000.00 +11.00 12 15 +2  
Sep24 231220 29910.00 29910.00 29910.00 29910.00 +56.00        
Total Volume and Open Interest 10,167 93,843 -652  
KOSPI 200(KFE)
Mar24 231220 347.20 351.70 347.05 351.65 +6.90 158,915 248,049 +3,301  
Jun24 231220 346.95 351.45 346.95 351.35 +6.75 174 30,702 +209  
Sep24 231220 350.00 350.00 350.00 350.00 +0.75 0 6,422 +0  
Total Volume and Open Interest 159,089 300,220 +3,445  
GSCI(CME) Weekly Monthly
Jan24 231220 550.55 550.85 543.55 546.65 +0.80 2 573 -2  
Feb24 231220 544.15 544.15 544.15 544.15 +0.80        
Mar24 231220 546.65 546.65 546.65 546.65 +5.80        
Total Volume and Open Interest 2 573 -2  
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