Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 21, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231221 1309.50 1310.00 1295.00 1297.25 -11.00 101,196 85,132 -25,128 Hover/Click
Mar24 231221 1316.50 1316.75 1299.25 1301.75 -14.00 121,941 261,791 -5,751 Hover/Click
May24 231221 1327.25 1327.50 1311.00 1313.25 -13.50 38,916 128,861 +2,221 Hover/Click
Jul24 231221 1332.75 1332.75 1316.50 1319.50 -13.25 25,243 89,280 -457 Hover/Click
Aug24 231221 1313.00 1313.00 1298.00 1301.75 -11.75 1,594 9,392 -65 Hover/Click
Sep24 231221 1272.00 1276.00 1262.75 1266.50 -11.00 1,101 6,495 -48 Hover/Click
Nov24 231221 1263.00 1263.00 1248.75 1253.00 -10.75 9,184 73,384 +651 Hover/Click
Jan25 231221 1267.75 1267.75 1257.00 1260.75 -11.00 266 3,554 +59 Hover/Click
Mar25 231221 1259.50 1262.75 1255.00 1258.50 -10.50 205 3,465 +103 Hover/Click
May25 231221 1260.00 1263.50 1256.25 1259.75 -10.25 63 2,303 +24 Hover/Click
Jul25 231221 1263.00 1268.50 1261.75 1264.50 -9.75 6 428 +0 Hover/Click
Aug25 231221 1254.50 1254.50 1254.50 1254.50 -10.25 0 1 +0 Hover/Click
Sep25 231221 1231.00 1231.00 1231.00 1231.00 -10.25 0 5 +0 Hover/Click
Nov25 231221 1214.00 1222.50 1214.00 1219.50 -8.25 74 886 +13 Hover/Click
Total Volume and Open Interest 299,789 665,004 -28,378  
Soybean Meal(CBOT) Weekly Monthly
Jan24 231221 399.90 400.00 394.30 395.40 -4.50 49,115 54,672 -12,636 Hover/Click
Mar24 231221 388.70 389.00 384.70 386.40 -2.30 57,669 190,846 +4,596 Hover/Click
May24 231221 385.50 386.00 381.60 383.80 -1.70 25,521 100,475 -1,545 Hover/Click
Jul24 231221 386.30 387.10 382.70 384.80 -1.50 14,140 61,438 -1,504 Hover/Click
Aug24 231221 384.00 384.90 380.60 382.70 -1.20 2,531 10,822 +117 Hover/Click
Sep24 231221 380.50 382.00 377.70 379.70 -0.80 1,560 6,166 +135 Hover/Click
Oct24 231221 376.50 378.20 374.10 376.00 -0.40 1,169 6,960 -105 Hover/Click
Dec24 231221 378.00 379.80 375.50 377.90 -0.40 4,230 28,642 +118 Hover/Click
Jan25 231221 378.50 378.80 375.10 377.10 -0.50 212 2,421 +58 Hover/Click
Mar25 231221 373.00 376.40 373.00 374.90 -0.50 72 669 +6 Hover/Click
Total Volume and Open Interest 156,354 464,288 -10,697  
Soybean Oil(CBOT) Weekly Monthly
Jan24 231221 50.53 50.59 49.00 49.04 -1.52 45,692 32,414 -6,760 Hover/Click
Mar24 231221 50.73 50.79 49.30 49.33 -1.43 59,943 182,822 +2,102 Hover/Click
May24 231221 50.99 51.01 49.63 49.66 -1.34 16,288 76,550 -1,907 Hover/Click
Jul24 231221 51.05 51.05 49.80 49.82 -1.25 12,734 86,997 -589 Hover/Click
Aug24 231221 50.68 50.68 49.58 49.64 -1.14 2,616 19,235 +20 Hover/Click
Sep24 231221 50.18 50.18 49.30 49.42 -1.05 1,461 15,867 +123 Hover/Click
Oct24 231221 49.64 49.64 48.90 49.06 -0.97 824 8,632 +38 Hover/Click
Dec24 231221 49.74 49.74 48.71 48.93 -0.91 2,602 41,517 +558 Hover/Click
Jan25 231221 48.87 48.90 48.62 48.85 -0.88 46 2,287 +9 Hover/Click
Mar25 231221 48.81 48.83 48.55 48.75 -0.87 15 2,375 -8 Hover/Click
Total Volume and Open Interest 142,223 470,867 -6,415  
Canola(WCE) Weekly Monthly
Jan24 231221 648.8 650.3 641.4 642.4 -5.9 10,206 15,694 -6,881 Hover/Click
Mar24 231221 660.8 664.2 655.0 656.3 -5.5 22,401 142,850 +3,007 Hover/Click
May24 231221 670.9 672.9 663.7 665.3 -5.2 6,196 49,466 -807 Hover/Click
Jul24 231221 675.9 678.6 669.8 671.4 -5.0 3,885 20,972 +734 Hover/Click
Nov24 231221 671.4 675.0 667.6 668.2 -5.6 972 17,152 +794 Hover/Click
Jan25 231221 674.7 674.7 669.5 669.5 -5.6 12 176 +8 Hover/Click
Total Volume and Open Interest 43,684 246,343 -3,138  
Corn(CBOT) Weekly Monthly
Mar24 231221 470.00 474.00 469.25 472.50 +2.75 131,027 635,146 -1,139 Hover/Click
May24 231221 483.00 486.75 482.25 485.25 +2.75 32,895 164,743 -214 Hover/Click
Jul24 231221 493.00 496.25 492.00 495.00 +2.50 25,555 193,194 +1,903 Hover/Click
Sep24 231221 495.00 498.75 494.75 497.50 +2.50 9,298 91,797 +2,510 Hover/Click
Dec24 231221 502.00 505.00 501.25 503.75 +2.00 12,477 164,889 +1,783 Hover/Click
Mar25 231221 513.00 515.50 512.25 514.75 +2.25 730 8,940 +67 Hover/Click
May25 231221 517.50 520.75 517.50 520.00 +2.00 366 2,279 -202 Hover/Click
Jul25 231221 520.00 521.25 520.00 520.50 +2.25 366 4,117 -10 Hover/Click
Sep25 231221 504.75 506.25 504.50 505.50 +0.75 28 137 +5 Hover/Click
Dec25 231221 503.00 504.25 502.75 503.50 unch 345 6,580 +199 Hover/Click
Total Volume and Open Interest 213,093 1,272,441 +4,901  
Wheat(CBOT) Weekly Monthly
Mar24 231221 611.50 617.25 610.25 612.50 +2.50 39,373 185,226 +23 Hover/Click
May24 231221 622.00 627.50 621.25 624.00 +2.75 11,831 60,274 -8 Hover/Click
Jul24 231221 630.25 634.25 628.50 631.75 +3.75 11,238 70,774 +977 Hover/Click
Sep24 231221 640.75 645.00 639.75 643.25 +4.50 5,248 17,588 +65 Hover/Click
Dec24 231221 654.50 658.50 652.75 657.00 +5.25 3,808 17,129 +956 Hover/Click
Mar25 231221 667.00 668.75 665.00 668.50 +5.75 546 1,905 +180 Hover/Click
Total Volume and Open Interest 72,259 353,643 +2,294  
Wheat(KCBT) Weekly Monthly
Mar24 231221 626.50 632.75 619.25 626.75 +1.75 17,706 113,028 +246 Hover/Click
May24 231221 631.00 636.00 623.00 630.25 +0.50 6,653 37,868 -231 Hover/Click
Jul24 231221 635.50 639.50 627.25 633.00 -1.50 6,005 31,987 +784 Hover/Click
Sep24 231221 646.25 650.00 638.00 644.00 -1.75 1,065 8,736 +152 Hover/Click
Dec24 231221 659.75 663.00 651.25 657.50 -2.00 668 8,518 +2 Hover/Click
Mar25 231221 663.75 667.50 659.25 664.50 -2.25 7 619 +4 Hover/Click
May25 231221 666.25 671.25 661.50 666.25 -3.00 12 27 +12 Hover/Click
Total Volume and Open Interest 32,116 200,882 +969  
Wheat(MGE) Weekly Monthly
Mar24 231221 718.00 722.75 713.25 714.25 -3.75 3,494 39,255 -560 Hover/Click
May24 231221 729.75 732.25 723.50 724.50 -2.75 1,613 9,802 -245 Hover/Click
Jul24 231221 738.00 739.50 732.75 733.00 -2.50 145 4,499 +10 Hover/Click
Sep24 231221 742.50 745.00 740.00 741.00 -2.50 27 3,639 +15 Hover/Click
Dec24 231221 752.75 755.50 750.00 750.25 -4.25 2 973 +2 Hover/Click
Mar25 231221 752.25 752.25 752.25 752.25 -5.00 0 42 +0 Hover/Click
Total Volume and Open Interest 5,281 58,214 -778  
Oats(CBOT) Weekly Monthly
Mar24 231221 375.00 379.25 361.50 363.50 -15.25 204 2,800 +3 Hover/Click
May24 231221 372.00 372.00 362.50 362.50 -13.50 7 406 +3 Hover/Click
Jul24 231221 363.75 363.75 363.75 363.75 -13.50 0 72 +0 Hover/Click
Sep24 231221 372.50 372.50 372.50 372.50 -13.50 0 6 +0 Hover/Click
Total Volume and Open Interest 211 3,331 +6  
Rough Rice(CBOT) Weekly Monthly
Jan24 231221 17.30 17.42 17.30 17.33 -0.02 1,486 3,391 -1,438 Hover/Click
Mar24 231221 17.61 17.74 17.61 17.63 -0.03 1,640 7,645 +1,319 Hover/Click
May24 231221 17.78 17.78 17.78 17.78 -0.02 0 45 +0 Hover/Click
Jul24 231221 17.77 17.77 17.77 17.77 +0.03 2 30 +0 Hover/Click
Total Volume and Open Interest 3,164 11,944 -83  
Live Cattle(CME) Weekly Monthly
Dec23 231221 170.035 170.685 169.685 170.550 +0.515 2,018 3,246 -845 Hover/Click
Feb24 231221 170.130 170.700 168.500 168.685 -1.615 16,834 100,410 -306 Hover/Click
Apr24 231221 173.700 174.150 171.950 172.185 -1.645 9,590 68,736 +418 Hover/Click
Jun24 231221 171.285 171.750 169.700 169.880 -1.420 6,439 45,569 +150 Hover/Click
Aug24 231221 172.000 172.580 170.600 170.750 -1.350 2,808 21,463 -120 Hover/Click
Oct24 231221 176.600 177.050 175.300 175.450 -1.285 1,182 11,169 +42 Hover/Click
Total Volume and Open Interest 39,771 264,806 -420  
Feeder Cattle(CME) Weekly Monthly
Jan24 231221 224.100 225.235 221.550 221.700 -2.350 2,661 8,852 -526 Hover/Click
Mar24 231221 225.785 226.850 223.250 223.380 -2.370 5,175 21,109 +188 Hover/Click
Apr24 231221 230.535 231.485 228.300 228.450 -2.085 1,939 6,791 +41 Hover/Click
May24 231221 234.800 235.630 232.800 232.985 -1.845 1,303 5,544 +8 Hover/Click
Aug24 231221 247.785 248.435 245.735 245.950 -1.585 578 4,821 +94 Hover/Click
Sep24 231221 250.130 250.400 248.080 248.400 -1.550 181 1,197 +28 Hover/Click
Oct24 231221 251.785 251.800 249.880 249.880 -1.620 176 1,027 +19 Hover/Click
Total Volume and Open Interest 12,047 49,998 -151  
Lean Hogs(CME) Weekly Monthly
Feb24 231221 70.480 71.250 70.130 70.650 +0.420 13,908 82,109 +961 Hover/Click
Apr24 231221 77.280 77.680 76.300 76.950 +0.020 4,831 45,900 -96 Hover/Click
May24 231221 84.150 84.350 82.930 83.550 -0.180 93 1,597 +45  
Jun24 231221 92.250 92.930 91.330 91.900 -0.350 2,990 21,623 +207 Hover/Click
Jul24 231221 94.100 94.450 93.000 93.480 -0.420 1,276 7,024 +144 Hover/Click
Aug24 231221 94.250 94.630 93.350 93.780 -0.470 1,496 12,987 -294 Hover/Click
Oct24 231221 82.050 82.300 81.350 81.650 -0.400 723 5,499 +217 Hover/Click
Dec24 231221 74.730 75.000 74.200 74.430 -0.370 99 2,520 +7 Hover/Click
Total Volume and Open Interest 25,428 179,652 +1,187  
Class III Milk(CME) Weekly Monthly
Dec23 231221 16.11 16.11 16.08 16.08 -0.05 136 4,616 -384 Hover/Click
Jan24 231221 15.60 15.67 15.38 15.44 -0.16 802 6,801 -186 Hover/Click
Feb24 231221 15.70 15.70 15.47 15.52 -0.22 578 4,629 +8 Hover/Click
Mar24 231221 16.42 16.45 16.24 16.27 -0.17 258 2,676 -175 Hover/Click
Apr24 231221 17.35 17.35 17.17 17.21 -0.14 124 1,466 -184 Hover/Click
May24 231221 17.95 17.95 17.85 17.85 -0.09 2 1,265 -184 Hover/Click
Jun24 231221 18.20 18.25 18.17 18.22 +0.02 4 1,271 -178 Hover/Click
Jul24 231221 18.36 18.36 18.36 18.36 -0.03 6 816 -14 Hover/Click
Aug24 231221 18.45 18.45 18.40 18.45 -0.02 1 791 -32 Hover/Click
Sep24 231221 18.55 18.55 18.47 18.55 unch 0 782 -9 Hover/Click
Oct24 231221 18.65 18.67 18.50 18.67 unch 24 577 +1 Hover/Click
Nov24 231221 18.63 18.63 18.59 18.63 unch 15 509 -22 Hover/Click
Dec24 231221 18.39 18.39 18.39 18.39 -0.08 14 509 -9 Hover/Click
Total Volume and Open Interest 1,964 26,764 -1,368  
Cocoa(ICE) Weekly Monthly
Mar24 231221 4300 4320 4267 4288 -21 16,998 136,058 -539 Hover/Click
May24 231221 4252 4277 4227 4249 -15 8,816 64,465 +16 Hover/Click
Jul24 231221 4184 4212 4166 4188 -12 3,949 44,639 +606 Hover/Click
Sep24 231221 4100 4132 4084 4113 -1 1,700 21,917 -2 Hover/Click
Dec24 231221 3962 3998 3956 3983 +3 646 20,892 +135 Hover/Click
Mar25 231221 3851 3875 3842 3861 -2 256 6,244 +74 Hover/Click
May25 231221 3783 3798 3783 3798 -3 20 818 +7 Hover/Click
Total Volume and Open Interest 32,389 295,500 +299  
Coffee "C"(ICE) Weekly Monthly
Mar24 231221 190.00 197.40 188.55 193.60 +3.00 26,871 111,809 -2,015 Hover/Click
May24 231221 186.80 194.60 185.65 191.10 +2.95 16,110 56,270 +320 Hover/Click
Jul24 231221 187.05 194.40 185.60 190.95 +2.85 6,626 24,649 +764 Hover/Click
Sep24 231221 187.55 194.60 186.15 191.45 +2.85 3,077 8,447 -58 Hover/Click
Dec24 231221 189.10 195.15 187.40 192.25 +2.80 1,918 12,603 -20 Hover/Click
Mar25 231221 189.85 196.20 188.65 193.30 +2.70 1,040 4,152 +296 Hover/Click
Total Volume and Open Interest 55,874 219,887 -683  
Orange Juice(ICE) Weekly Monthly
Jan24 231221 351.70 352.00 344.20 344.20 -10.00 930 1,528 -508 Hover/Click
Mar24 231221 350.40 350.40 341.90 341.90 -10.00 1,161 6,538 +327 Hover/Click
May24 231221 347.20 347.20 338.60 338.60 -10.00 126 646 +35 Hover/Click
Jul24 231221 343.50 343.50 336.00 336.00 -8.60 7 207 +5 Hover/Click
Sep24 231221 326.75 326.75 326.75 326.75 -8.50 4 11 +4 Hover/Click
Nov24 231221 314.70 314.70 314.70 314.70 -7.30 2 4 +2 Hover/Click
Total Volume and Open Interest 2,230 8,954 -135  
Sugar #11(ICE) Weekly Monthly
Mar24 231221 20.80 20.83 20.12 20.24 -0.68 63,059 331,838 +6,413 Hover/Click
May24 231221 20.44 20.44 19.80 19.95 -0.52 25,257 145,707 +749 Hover/Click
Jul24 231221 20.24 20.24 19.68 19.84 -0.40 17,854 115,563 +1,244 Hover/Click
Oct24 231221 20.23 20.23 19.74 19.89 -0.34 11,661 84,051 +21 Hover/Click
Mar25 231221 20.34 20.34 19.93 20.07 -0.30 5,423 43,932 +1,119 Hover/Click
May25 231221 19.43 19.57 19.22 19.32 -0.19 1,757 20,211 -134 Hover/Click
Jul25 231221 19.00 19.26 18.86 18.94 -0.10 523 15,542 +132 Hover/Click
Oct25 231221 19.03 19.32 18.90 18.97 -0.07 247 13,515 +122 Hover/Click
Total Volume and Open Interest 125,995 784,367 +9,750  
London Cocoa(LCE) Weekly Monthly
Mar24 231221 3574 3585 3553 3570 -4 10,625 148,973 -4,900 Hover/Click
May24 231221 3440 3452 3422 3441 +1 4,077 55,173 +113 Hover/Click
Jul24 231221 3304 3310 3283 3298 -2 3,012 50,873 -437 Hover/Click
Sep24 231221 3188 3193 3172 3184 -5 2,287 34,538 +451 Hover/Click
Dec24 231221 3055 3064 3043 3056 +1 897 35,206 -251 Hover/Click
Mar25 231221 2981 2985 2966 2977 -3 435 33,714 +66 Hover/Click
May25 231221 2919 2919 2916 2916 -3 13 2,627 +0 Hover/Click
Total Volume and Open Interest 21,346 362,147 -4,958  
London Sugar(LCE) Weekly Monthly
Mar24 231221 603.30 604.00 585.10 586.70 -19.10 5,732 33,410 -435 Hover/Click
May24 231221 589.10 589.10 572.20 573.60 -16.50 1,916 20,120 +266 Hover/Click
Aug24 231221 579.10 579.50 565.70 567.20 -14.10 1,593 9,515 -21 Hover/Click
Oct24 231221 571.10 571.60 560.50 561.80 -11.90 780 4,939 +17 Hover/Click
Dec24 231221 564.10 564.50 555.30 556.40 -10.10 139 3,369 -14 Hover/Click
Total Volume and Open Interest 10,770 75,130 -281  
Cotton(ICE) Weekly Monthly
Mar24 231221 79.50 79.85 78.31 79.13 -0.08 14,506 96,319 -677 Hover/Click
May24 231221 80.42 80.64 79.28 80.02 -0.04 5,511 42,052 +306 Hover/Click
Jul24 231221 80.97 81.08 79.85 80.43 -0.13 2,105 29,729 -163 Hover/Click
Oct24 231221 77.48 77.48 77.48 77.48 -0.10 0 36 +0 Hover/Click
Dec24 231221 77.60 77.76 77.02 77.48 +0.10 885 25,485 +0 Hover/Click
Mar25 231221 77.85 77.96 77.50 77.96 +0.18 13 2,714 -2 Hover/Click
Total Volume and Open Interest 23,053 196,442 -535  
Crude Oil(NYM) Weekly Monthly
Feb24 231221 73.81 74.58 72.44 73.89 -0.33 273,364 296,731 +2,047 Hover/Click
Mar24 231221 73.98 74.78 72.65 74.06 -0.39 98,971 176,684 +663 Hover/Click
Apr24 231221 74.09 74.89 72.84 74.18 -0.44 50,911 94,674 -5,332 Hover/Click
May24 231221 74.22 74.96 72.98 74.23 -0.50 23,176 65,332 -73 Hover/Click
Jun24 231221 74.21 74.96 73.04 74.20 -0.53 44,862 149,641 -292 Hover/Click
Jul24 231221 74.06 74.82 73.00 74.06 -0.57 11,240 63,761 +669 Hover/Click
Aug24 231221 73.86 74.61 72.86 73.83 -0.59 4,918 50,385 +63 Hover/Click
Sep24 231221 73.52 74.31 72.63 73.55 -0.59 12,626 70,224 +242 Hover/Click
Oct24 231221 73.73 73.98 72.34 73.23 -0.59 4,360 40,467 -934 Hover/Click
Nov24 231221 73.32 73.67 72.06 72.91 -0.59 1,575 37,978 -1,036 Hover/Click
Dec24 231221 72.59 73.32 71.76 72.57 -0.60 30,086 163,108 -436 Hover/Click
Jan25 231221 72.80 72.94 71.86 72.21 -0.59 838 33,131 -314 Hover/Click
Feb25 231221 72.48 72.48 71.42 71.85 -0.60 627 15,292 -200 Hover/Click
Mar25 231221 71.09 71.51 70.97 71.51 -0.59 1,848 19,856 +144 Hover/Click
Apr25 231221 71.19 71.19 71.01 71.19 -0.58 216 11,235 -223 Hover/Click
May25 231221 70.90 70.90 70.75 70.90 -0.58 213 8,907 -118 Hover/Click
Total Volume and Open Interest 580,361 1,570,471 -3,599  
e-miNY Crude Oil(NYM)
Feb24 231221 73.800 74.575 72.425 73.900 -0.325 9,429 2,752 +197  
Mar24 231221 73.900 74.750 72.725 74.050 -0.400 390 542 -28  
Apr24 231221 74.050 74.875 72.875 74.175 -0.450 24 81 +4  
May24 231221 74.375 74.950 73.000 74.250 -0.475 10 27 -2  
Jun24 231221 74.150 74.925 73.225 74.200 -0.550 31 89 +0  
Jul24 231221 74.050 74.800 73.000 74.050 -0.575 12 34 +1  
Aug24 231221 73.825 73.825 73.500 73.825 -0.600 0 11 +0  
Sep24 231221 73.100 73.550 73.000 73.550 -0.600 5 11 +1  
Oct24 231221 73.225 73.225 72.900 73.225 -0.600 1 2 +1  
Nov24 231221 72.900 72.900 72.900 72.900 -0.600 1 1 +0  
Total Volume and Open Interest 9,969 3,795 +168  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231221 269.35 271.55 266.00 269.68 -1.17 27,589 35,372 -4,750 Hover/Click
Feb24 231221 266.90 268.98 263.47 267.02 -1.40 50,154 74,422 +3,382 Hover/Click
Mar24 231221 262.28 264.77 259.52 262.78 -1.56 24,714 43,146 -2,226 Hover/Click
Apr24 231221 257.30 259.59 254.89 257.72 -1.63 12,162 37,858 -891 Hover/Click
May24 231221 254.00 256.00 251.50 253.78 -1.83 7,253 19,151 -358 Hover/Click
Jun24 231221 253.29 253.30 248.91 250.92 -2.04 7,983 32,176 -388 Hover/Click
Jul24 231221 250.10 252.34 248.04 250.07 -2.07 2,368 11,011 -1,880 Hover/Click
Aug24 231221 249.82 250.91 247.89 249.79 -2.03 1,080 8,381 -505 Hover/Click
Sep24 231221 251.61 252.03 248.20 250.10 -1.93 1,100 8,528 +122 Hover/Click
Oct24 231221 250.33 251.10 248.48 250.37 -1.86 319 5,123 -9 Hover/Click
Nov24 231221 251.45 251.45 248.17 250.06 -1.82 376 4,333 -1,085 Hover/Click
Dec24 231221 250.84 251.14 247.48 249.25 -1.75 1,520 15,029 -486 Hover/Click
Jan25 231221 250.02 250.23 246.80 248.48 -1.66 132 2,791 -51 Hover/Click
Feb25 231221 247.00 248.31 246.00 247.54 -1.57 55 712 -42 Hover/Click
Total Volume and Open Interest 137,057 305,067 -9,104  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231221 217.90 219.50 213.31 215.85 -4.22 28,385 33,378 -5,495 Hover/Click
Feb24 231221 219.00 220.28 214.06 216.66 -4.05 47,126 96,849 +2,906 Hover/Click
Mar24 231221 220.35 221.59 215.76 218.49 -3.56 21,051 56,213 +683 Hover/Click
Apr24 231221 238.78 240.43 235.07 237.81 -3.06 7,869 32,602 -470 Hover/Click
May24 231221 240.16 240.76 235.64 238.11 -2.95 3,962 22,230 -591 Hover/Click
Jun24 231221 238.86 239.34 234.33 236.60 -2.88 7,245 31,423 -1,169 Hover/Click
Jul24 231221 235.54 235.54 232.16 234.20 -2.82 2,423 15,059 -27 Hover/Click
Aug24 231221 229.28 232.32 229.23 231.18 -2.75 1,138 8,640 +147 Hover/Click
Sep24 231221 225.98 228.16 225.37 227.20 -2.68 1,691 13,057 +260 Hover/Click
Oct24 231221 212.89 213.51 209.88 211.16 -2.50 588 5,253 +42 Hover/Click
Total Volume and Open Interest 122,956 343,400 -5,141  
e-miNY RBOB Gasoline(NYM)
Jan24 231221 215.00 215.85 213.70 215.85 -4.22 0 3 +0  
Feb24 231221 216.66 216.66 216.66 216.66 -4.05        
Mar24 231221 218.49 218.49 218.49 218.49 -3.56        
Apr24 231221 237.81 237.81 237.81 237.81 -3.06        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231221 2.427 2.604 2.408 2.572 +0.125 125,263 37,820 -20,020 Hover/Click
Feb24 231221 2.331 2.492 2.313 2.459 +0.112 116,977 257,562 -1,899 Hover/Click
Mar24 231221 2.205 2.329 2.178 2.298 +0.090 70,871 270,167 -25,591 Hover/Click
Apr24 231221 2.195 2.300 2.170 2.274 +0.073 46,090 122,009 +1,815 Hover/Click
May24 231221 2.260 2.366 2.248 2.344 +0.062 25,701 90,240 -2,198 Hover/Click
Jun24 231221 2.413 2.517 2.402 2.497 +0.062 12,628 39,069 +442 Hover/Click
Jul24 231221 2.550 2.655 2.538 2.634 +0.060 17,742 62,071 +441 Hover/Click
Aug24 231221 2.591 2.694 2.575 2.671 +0.057 12,924 20,037 +472 Hover/Click
Sep24 231221 2.544 2.664 2.543 2.639 +0.058 12,880 42,796 +669 Hover/Click
Oct24 231221 2.621 2.735 2.610 2.711 +0.062 19,437 71,704 -8,963 Hover/Click
Nov24 231221 2.977 3.074 2.957 3.051 +0.057 4,491 23,476 -445 Hover/Click
Dec24 231221 3.397 3.509 3.393 3.489 +0.059 4,616 38,034 -752 Hover/Click
Jan25 231221 3.669 3.774 3.653 3.754 +0.062 8,956 62,389 -5,948 Hover/Click
Feb25 231221 3.562 3.669 3.554 3.651 +0.060 2,378 18,906 +171 Hover/Click
Mar25 231221 3.268 3.381 3.264 3.355 +0.059 3,894 36,824 -2,783 Hover/Click
Apr25 231221 3.023 3.122 3.007 3.092 +0.050 5,061 42,019 +361 Hover/Click
Total Volume and Open Interest 495,136 1,377,381 -69,703  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231221 79.00 80.13 77.81 79.39 -0.31 241,813 195,400 -35,792 Hover/Click
Mar24 231221 79.04 79.99 77.80 79.16 -0.50 324,264 485,790 +15,129 Hover/Click
Apr24 231221 79.03 79.87 77.76 79.00 -0.59 160,617 232,954 +3,327 Hover/Click
May24 231221 78.95 79.76 77.73 78.90 -0.62 62,331 133,766 +636 Hover/Click
Jun24 231221 78.87 79.65 77.69 78.79 -0.63 67,144 181,574 -1,703 Hover/Click
Jul24 231221 78.73 79.47 77.58 78.62 -0.64 14,108 79,399 +357 Hover/Click
Aug24 231221 78.50 79.22 77.40 78.39 -0.63 9,200 68,152 +1,130 Hover/Click
Sep24 231221 78.23 78.91 77.20 78.10 -0.63 16,712 84,667 -1,556 Hover/Click
Oct24 231221 78.21 78.60 76.95 77.81 -0.62 3,445 50,062 +170 Hover/Click
Nov24 231221 77.88 78.25 76.70 77.52 -0.61 2,395 36,443 -77 Hover/Click
Dec24 231221 77.35 78.02 76.39 77.22 -0.61 37,154 193,836 -571 Hover/Click
Jan25 231221 77.47 77.48 76.12 76.89 -0.60 2,005 39,781 -176 Hover/Click
Feb25 231221 77.08 77.28 76.04 76.58 -0.59 1,452 37,699 -269 Hover/Click
Mar25 231221 76.30 76.30 76.30 76.30 -0.59 2,564 20,867 -734 Hover/Click
Total Volume and Open Interest 968,692 2,133,932 -17,588  
Gas Oil(ICE) Weekly Monthly
Jan24 231221 787.25 794.25 777.50 790.75 -7.25 69,131 97,874 -2,503 Hover/Click
Feb24 231221 776.00 782.75 766.50 779.50 -8.25 78,027 130,928 +5,104 Hover/Click
Mar24 231221 767.75 774.25 758.25 770.75 -8.50 45,881 89,373 -522 Hover/Click
Apr24 231221 760.25 765.50 750.50 762.00 -8.75 22,540 51,345 -1,335 Hover/Click
May24 231221 753.25 758.75 745.00 754.75 -9.00 10,832 33,746 +524 Hover/Click
Jun24 231221 746.50 753.25 739.50 748.75 -9.50 22,466 59,377 +1,562 Hover/Click
Jul24 231221 746.75 750.25 737.50 745.75 -9.50 4,677 22,420 -6 Hover/Click
Aug24 231221 744.50 748.00 736.75 743.75 -9.25 1,122 19,628 +234 Hover/Click
Sep24 231221 744.25 746.25 735.00 742.25 -9.00 3,046 32,032 +820 Hover/Click
Oct24 231221 744.00 746.00 735.00 742.00 -9.00 1,356 16,860 +353 Hover/Click
Total Volume and Open Interest 271,514 664,931 +3,815  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 231221 73.61 74.59 72.46 73.89 -0.33 56,047 76,081 -1,879 Hover/Click
Mar24 231221 73.89 74.78 72.68 74.06 -0.39 66,494 73,700 -2,133 Hover/Click
Apr24 231221 74.19 74.90 73.13 74.18 -0.44 46,862 37,041 +1,378 Hover/Click
May24 231221 74.36 74.66 73.00 74.24 -0.49 29,925 29,944 -183 Hover/Click
Jun24 231221 74.59 74.93 73.40 74.20 -0.54 25,460 70,845 +565 Hover/Click
Jul24 231221 74.80 74.80 73.50 74.06 -0.57 4,637 17,702 -161 Hover/Click
Aug24 231221 73.65 73.83 73.65 73.83 -0.59 791 15,210 -45 Hover/Click
Sep24 231221 73.49 73.55 73.49 73.55 -0.59 2,052 31,102 -23 Hover/Click
Oct24 231221 73.23 73.23 73.23 73.23 -0.59 223 8,639 -4 Hover/Click
Nov24 231221 72.91 72.91 72.91 72.91 -0.59 126 9,094 +4 Hover/Click
Dec24 231221 72.72 72.72 72.54 72.57 -0.60 5,261 78,786 -234 Hover/Click
Jan25 231221 72.21 72.21 72.21 72.21 -0.59 22 8,139 +3 Hover/Click
Feb25 231221 71.85 71.85 71.85 71.85 -0.60 29 3,577 +13 Hover/Click
Mar25 231221 71.51 71.51 71.51 71.51 -0.59 98 3,702 -11 Hover/Click
Apr25 231221 71.19 71.19 71.19 71.19 -0.58 0 3,080 +0 Hover/Click
May25 231221 70.90 70.90 70.90 70.90 -0.58 0 3,670 +0 Hover/Click
Total Volume and Open Interest 240,605 555,844 -2,690  
US Dollar Index(ICE) Weekly Monthly
Mar24 231221 101.990 102.095 101.375 101.478 -0.563 9,505 21,242 -133 Hover/Click
Jun24 231221 101.177 101.177 101.177 101.177 -0.563 3 354 +1 Hover/Click
Sep24 231221 100.893 100.893 100.893 100.893 -0.563 0 6 +0 Hover/Click
Total Volume and Open Interest 9,508 21,602 -132  
Australian Dollar(CME) Weekly Monthly
Mar24 231221 67.52 68.22 67.50 68.17 +0.51 94,758 148,917 +2,363 Hover/Click
Jun24 231221 67.75 68.30 67.65 68.30 +0.50 74 286 +15 Hover/Click
Sep24 231221 67.84 68.38 67.75 68.38 +0.50 0 27 +0 Hover/Click
Total Volume and Open Interest 94,986 150,040 +2,375  
British Pound(CME) Weekly Monthly
Mar24 231221 126.46 127.02 126.18 126.91 +0.43 93,389 168,116 +14 Hover/Click
Jun24 231221 126.37 126.97 126.22 126.92 +0.42 70 8,327 +54 Hover/Click
Sep24 231221 126.93 126.93 126.25 126.93 +0.38 4 154 +4 Hover/Click
Total Volume and Open Interest 93,860 178,078 +80  
Canadian Dollar(CME) Weekly Monthly
Mar24 231221 74.94 75.43 74.92 75.35 +0.29 86,775 160,724 +3,625 Hover/Click
Jun24 231221 75.06 75.50 75.01 75.42 +0.28 125 2,253 -38 Hover/Click
Sep24 231221 75.35 75.49 75.09 75.49 +0.27 83 643 +28 Hover/Click
Dec24 231221 75.43 75.59 75.17 75.55 +0.25 27 420 +21 Hover/Click
Total Volume and Open Interest 87,234 165,271 +3,745  
Japanese Yen(CME) Weekly Monthly
Mar24 231221 70.69 71.38 70.63 71.29 +0.74 133,827 184,142 +2,506 Hover/Click
Jun24 231221 71.74 72.27 71.74 72.25 +0.74 79 780 +60 Hover/Click
Sep24 231221 72.80 73.17 72.71 73.13 +0.75 0 81 +0 Hover/Click
Total Volume and Open Interest 134,703 188,516 +2,576  
Swiss Franc(CME) Weekly Monthly
Mar24 231221 116.98 117.86 116.87 117.74 +0.74 21,434 43,636 -888 Hover/Click
Jun24 231221 118.36 118.89 117.99 118.80 +0.73 6 407 +0 Hover/Click
Sep24 231221 119.81 119.87 119.04 119.81 +0.70 0 119 +0 Hover/Click
Total Volume and Open Interest 21,441 44,394 -887  
EuroFX(CME) Weekly Monthly
Mar24 231221 109.80 110.53 109.74 110.39 +0.52 184,513 686,409 -491 Hover/Click
Jun24 231221 110.23 110.93 110.16 110.81 +0.52 276 3,440 -58 Hover/Click
Sep24 231221 111.15 111.24 110.61 111.24 +0.50 0 1,310 +0 Hover/Click
Total Volume and Open Interest 186,244 699,421 -823  
Mexican Peso(CME) Weekly Monthly
Mar24 231221 575.25 579.63 575.00 578.75 +2.75 46,986 247,320 +1,694 Hover/Click
Jun24 231221 569.75 570.25 569.75 569.75 +2.50       Hover/Click
Total Volume and Open Interest 46,989 247,499 +1,691  
Brazilian Real(CME) Weekly Monthly
Jan24 231221 203.80 205.55 203.15 204.55 +0.25 10,619 61,657 -766  
Feb24 231221 203.00 204.75 202.55 203.80 +0.25 871 1,276 +320  
Mar24 231221 204.35 205.00 201.35 203.30 +0.45 1 2,622 +0 Hover/Click
Apr24 231221 202.55 202.55 202.55 202.55 +0.40        
Total Volume and Open Interest 11,491 65,555 -446  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 231221 124~200 124~300 123~280 123~310 -0~130 522,150 1,377,183 +15,257 Hover/Click
Jun24 231221 124~190 124~290 124~000 124~000 -0~130 252 397 +126 Hover/Click
Sep24 231221 124~050 124~050 124~050 124~050 -0~130       Hover/Click
Total Volume and Open Interest 522,402 1,377,580 +15,383  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 231221 112~305 113~045 112~185 112~215 -0~035 1,444,999 4,549,183 -4,041 Hover/Click
Jun24 231221 113~125 113~250 113~100 113~120 -0~015 262 202 -41 Hover/Click
Sep24 231221 113~285 113~285 113~285 113~285 -0~015       Hover/Click
Total Volume and Open Interest 1,445,261 4,549,385 -4,082  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231221 108~040 108~102 108~040 108~040 +0~030 23 426 -43 Hover/Click
Mar24 231221 108~230 108~280 108~160 108~182 -0~004 861,558 5,719,713 -20,679 Hover/Click
Jun24 231221 109~034 109~034 108~302 108~302 +0~010 0 1 +0 Hover/Click
Total Volume and Open Interest 861,581 5,720,140 -20,722  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231221 102~232 102~234 102~232 102~232 +0~012 120 146 -98 Hover/Click
Mar24 231221 102~292 102~313 102~256 102~282 +0~012 511,339 3,802,721 -24,990 Hover/Click
Jun24 231221 103~103 103~103 103~103 103~103 +0~025 0 1 +0 Hover/Click
Total Volume and Open Interest 511,459 3,802,868 -25,088  
3-Mth SOFR(CME) Weekly Monthly
Mar24 231221 94.985 94.995 94.965 94.970 -0.010 73,687 202,495 +4,841  
Jun24 231221 95.460 95.485 95.430 95.465 +0.030 80,039 157,584 +4,529  
Sep24 231221 95.920 95.960 95.885 95.935 +0.050 63,757 142,279 -3,772  
Dec24 231221 96.290 96.340 96.250 96.310 +0.055 91,677 232,907 -4,134  
Mar25 231221 96.555 96.605 96.510 96.585 +0.055 55,662 129,473 +2,151  
Jun25 231221 96.740 96.800 96.695 96.785 +0.060 47,272 104,771 -126  
Sep25 231221 96.840 96.930 96.815 96.905 +0.065 36,633 81,418 +4,469  
Dec25 231221 96.900 96.995 96.875 96.970 +0.075 45,494 86,007 +660  
Mar26 231221 96.950 97.020 96.905 97.000 +0.075 18,786 77,852 +1,607  
Jun26 231221 96.950 97.035 96.930 97.020 +0.075 13,822 49,630 +384  
Sep26 231221 96.965 97.045 96.940 97.025 +0.065 14,729 43,741 -2,745  
Dec26 231221 96.980 97.050 96.950 97.025 +0.060 22,094 29,089 +3,155  
Mar27 231221 96.980 97.050 96.955 97.025 +0.055 8,085 28,293 +1,260  
Jun27 231221 96.980 97.050 96.955 97.025 +0.050 7,525 18,213 +1,552  
Sep27 231221 96.980 97.040 96.950 97.015 +0.045 5,064 9,489 +47  
Dec27 231221 96.970 97.025 96.940 97.000 +0.040 3,421 7,988 +292  
Mar28 231221 96.955 97.005 96.925 96.985 +0.040 1,541 3,532 -173  
Jun28 231221 96.935 96.980 96.910 96.965 +0.040 814 1,349 +81  
Total Volume and Open Interest 625,047 1,616,617 +11,608  
Ultra T-Bond(CBOT)
Dec23 231219 132~31 133~00 132~20 132~20 +0~29 441 989 +23  
Mar24 231221 133~30 134~13 132~31 133~02 -0~18 364,843 1,619,720 -3,139  
Jun24 231221 134~08 134~08 134~08 134~08 -0~18        
Total Volume and Open Interest 364,843 1,619,720 -3,139  
Ultra 10-Yr T-Note(CBOT)
Dec23 231219 118~020 118~020 117~125 117~125 +0~115 3 6 -4  
Mar24 231221 118~050 118~115 117~200 117~230 -0~055 562,500 2,040,196 +15,578  
Jun24 231221 117~145 117~145 117~145 117~145 -0~055 0 3 +0  
Total Volume and Open Interest 562,500 2,040,199 +15,578  
30 Day Federal Funds(CBOT)
Dec23 231221 94.670 94.673 94.668 94.670 +0.002 2,243 174,821 -1,143  
Jan24 231221 94.670 94.675 94.670 94.670 unch 30,129 376,381 -2,173  
Feb24 231221 94.710 94.710 94.700 94.705 +0.005 49,439 423,122 +8,581  
Mar24 231221 94.780 94.785 94.765 94.775 +0.010 17,769 85,131 +0  
Apr24 231221 94.920 94.920 94.885 94.905 +0.015 51,868 229,271 +3,679  
May24 231221 95.180 95.185 95.130 95.160 +0.025 18,533 83,856 +1,557  
Total Volume and Open Interest 215,221 1,589,974 +8,608  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231221 147.15 147.18 146.65 146.69 -0.42 1,367 11,771 +191 Hover/Click
Jun24 231221 146.33 146.33 146.33 146.33 -0.42       Hover/Click
Sep24 231221 146.33 146.33 146.33 146.33 -0.42       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231221 145.26 145.30 143.62 144.24 -0.24 76,813 210,399 -1,223  
Jun24 231221 144.20 144.20 144.20 144.20 -0.30 0 1 +0  
Sep24 231221 148.42 148.42 148.42 148.42 -0.06        
Total Volume and Open Interest 76,813 210,400 -1,223  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231221 138.05 138.21 137.63 137.95 +0.13 653,477 1,259,759 +16,611 Hover/Click
Jun24 231221 137.47 137.64 137.36 137.48 +0.11 22 265 +9 Hover/Click
Sep24 231221 138.40 138.40 138.40 138.40 +0.24       Hover/Click
Total Volume and Open Interest 653,499 1,260,024 +16,620  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231221 119.45 119.53 119.21 119.41 +0.12 458,957 1,324,881 +32,979 Hover/Click
Jun24 231221 121.16 121.16 121.16 121.16 +0.26 0 116 +0 Hover/Click
Sep24 231221 122.71 122.71 122.71 122.71 +0.29       Hover/Click
Total Volume and Open Interest 458,957 1,324,997 +32,979  
Euro-Schatz(EUREX)
Mar24 231221 106.52 106.52 106.40 106.47 +0.01 387,225 1,695,417 +39,481  
Jun24 231221 107.11 107.11 107.11 107.11 +0.03 0 65 +0  
Sep24 231221 107.87 107.87 107.87 107.87 +0.01        
Total Volume and Open Interest 387,225 1,695,482 +39,481  
3-Mth Euribor(EUREX)
Dec23 231218 96.063 96.063 96.063 96.063 -0.007 473 1,451 +152  
Mar24 231221 96.315 96.325 96.310 96.320 +0.005 292 923 -179  
Jun24 231221 96.880 96.890 96.855 96.865 unch 516 1,616 -47  
Total Volume and Open Interest 68,679 9,358 -91  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231221 102~27 102~27 102~26 102~26 +0~03 0 1 +0 Hover/Click
Mar24 231221 102~32 103~13 102~16 102~31 +0~06 163,879 490,428 -2,100 Hover/Click
Total Volume and Open Interest 163,879 490,444 -2,100  
3-Mth Short Sterling(LIFFE) Weekly Monthly
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        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 231221 96.320 96.325 96.310 96.320 +0.005 145,698 791,074 +4,580  
Jun24 231221 96.890 96.895 96.845 96.870 unch 144,453 615,007 -5,201  
Sep24 231221 97.345 97.360 97.300 97.335 unch 106,528 495,993 +14,973  
Total Volume and Open Interest 1,049,343 4,406,857 +8,349  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 231221 95.71 95.74 95.71 95.73 +0.01 34,948 308,103 +1,102  
Jun24 231221 95.84 95.88 95.84 95.87 +0.03 13,963 233,412 -4,005  
Sep24 231221 95.96 96.02 95.96 95.99 +0.02 10,852 169,184 -1,397  
Dec24 231221 96.09 96.17 96.09 96.12 +0.02 13,034 147,573 -1,604  
Mar25 231221 96.19 96.26 96.19 96.23 +0.04 8,123 87,906 -758  
Jun25 231221 96.26 96.34 96.26 96.31 +0.05 4,967 92,342 +645  
Sep25 231221 96.31 96.39 96.31 96.35 +0.04 3,649 58,311 -1,045  
Dec25 231221 96.35 96.44 96.35 96.39 +0.03 3,436 29,048 +695  
Mar26 231221 96.39 96.39 96.39 96.39 +0.03 0 4,425 +0  
Jun26 231221 96.37 96.37 96.37 96.37 +0.03 0 616 +0  
Total Volume and Open Interest 92,972 1,131,651 -6,367  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231221 95.95 96.00 95.93 95.98 +0.03 97,777 1,055,884 +5,254  
Jun24 231221 95.98 95.98 95.98 95.98 +0.03        
Total Volume and Open Interest 97,777 1,055,884 +5,254  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231221 96.33 96.41 96.33 96.37 +0.04 166,713 691,410 +3,937  
Jun24 231221 96.37 96.37 96.37 96.37 +0.04        
Total Volume and Open Interest 166,713 691,410 +3,937  
Gold(CMX) Weekly Monthly
Dec23 231221 2035.8 2044.5 2033.0 2039.1 +4.6 258 283 -291 Hover/Click
Feb24 231221 2044.4 2058.0 2043.3 2051.3 +3.6 122,567 366,910 -2,993 Hover/Click
Apr24 231221 2064.1 2077.6 2063.1 2071.0 +3.7 3,735 56,508 +411 Hover/Click
Jun24 231221 2083.0 2096.6 2083.0 2090.4 +3.7 1,611 21,425 +223 Hover/Click
Aug24 231221 2102.7 2113.6 2101.2 2107.6 +3.6 1,447 17,151 +276 Hover/Click
Oct24 231221 2118.3 2129.3 2116.9 2123.2 +3.1 137 2,570 -23 Hover/Click
Dec24 231221 2134.9 2144.6 2133.1 2138.6 +3.2 224 8,369 +54 Hover/Click
Feb25 231221 2153.8 2153.8 2153.8 2153.8 +3.1 7 696 -7 Hover/Click
Apr25 231221 2167.9 2167.9 2167.9 2167.9 +3.0 0 94 +0 Hover/Click
Jun25 231221 2182.2 2182.2 2182.2 2182.2 +2.9 0 974 +0 Hover/Click
Aug25 231221 2192.2 2196.2 2192.2 2196.2 +2.9 0 10 +0 Hover/Click
Oct25 231221 2210.2 2210.2 2210.2 2210.2 +2.9 0 2 +0 Hover/Click
Total Volume and Open Interest 130,244 478,775 -2,428  
Silver(CMX) Weekly Monthly
Dec23 231221 2433.0 2437.0 2430.7 2430.7 -4.0 928 828 +298 Hover/Click
Mar24 231221 2446.0 2479.0 2443.0 2458.5 -4.6 46,984 107,663 +2,083 Hover/Click
May24 231221 2468.0 2501.5 2467.0 2481.6 -4.4 1,353 12,502 +344 Hover/Click
Jul24 231221 2490.0 2519.0 2489.5 2503.5 -4.6 315 3,870 +0 Hover/Click
Sep24 231221 2530.5 2538.0 2517.0 2524.7 -5.1 124 1,535 -21 Hover/Click
Dec24 231221 2547.0 2552.5 2547.0 2551.9 -5.5 76 1,641 +8 Hover/Click
Mar25 231221 2579.3 2579.3 2579.3 2579.3 -6.2 1 32 -1 Hover/Click
Total Volume and Open Interest 51,124 130,403 +2,854  
Platinum(NYMEX) Weekly Monthly
Jan24 231221 966.7 975.0 955.0 970.3 -3.7 30,007 18,515 -5,445 Hover/Click
Apr24 231221 976.7 983.7 964.4 979.0 -4.0 12,907 49,293 +4,214 Hover/Click
Jul24 231221 981.4 988.4 974.3 986.0 -3.0 640 2,160 +182 Hover/Click
Oct24 231221 984.5 994.0 978.0 991.9 -2.7 223 1,181 -22 Hover/Click
Total Volume and Open Interest 43,794 71,197 -1,066  
Palladium(NYMEX) Weekly Monthly
Dec23 231221 1216.70 1216.70 1216.70 1216.70 +1.30       Hover/Click
Mar24 231221 1216.50 1236.00 1196.50 1228.20 +1.30 3,760 16,480 -290 Hover/Click
Jun24 231221 1228.50 1236.50 1210.50 1235.70 +1.30 177 373 +98 Hover/Click
Total Volume and Open Interest 3,938 16,891 -193  
Copper(CMX) Weekly Monthly
Dec23 231221 390.75 391.55 390.75 390.85 +0.70 638 911 -240 Hover/Click
Mar24 231221 388.45 393.15 387.95 391.75 +1.15 66,319 123,129 -2,115 Hover/Click
May24 231221 389.60 394.25 389.40 393.15 +1.10 9,123 36,083 +1,791 Hover/Click
Jul24 231221 392.95 395.60 391.45 394.65 +1.00 3,699 12,169 +186 Hover/Click
Sep24 231221 394.25 396.80 392.45 395.75 +1.00 2,195 6,332 +84 Hover/Click
Total Volume and Open Interest 83,493 188,852 -685  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 231221 37467 37765 37462 37756 +311 142,851 97,877 -2,182 Hover/Click
Jun24 231221 37844 38108 37829 38104 +304 44 233 -34 Hover/Click
Sep24 231221 38074 38074 38074 38074 +338 0 3 +0 Hover/Click
Dec24 231221 38292 38292 38292 38292 +340       Hover/Click
Total Volume and Open Interest 142,895 98,113 -2,216  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 231221 4751.00 4798.25 4751.00 4796.75 +47.00 1,749,145 2,146,739 +5,428 Hover/Click
Jun24 231221 4807.25 4849.00 4806.50 4848.50 +47.75 1,211 10,506 +374 Hover/Click
Sep24 231221 4872.25 4890.50 4850.25 4890.00 +47.25 67 1,787 +52 Hover/Click
Dec24 231221 4915.00 4927.50 4897.50 4927.50 +47.50 196 2,434 +188 Hover/Click
Total Volume and Open Interest 1,750,785 2,162,176 +5,973  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 231221 16790.25 16970.25 16790.25 16956.50 +190.25 654,329 271,612 -4,373 Hover/Click
Jun24 231221 17010.75 17178.00 17008.75 17166.00 +191.50 493 584 +44 Hover/Click
Sep24 231221 17348.00 17348.00 17348.00 17348.00 +191.00 2 5 -1 Hover/Click
Total Volume and Open Interest 654,825 272,325 -4,329  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 231221 2774.70 2807.30 2773.20 2805.60 +37.10 11,749 39,736 -713 Hover/Click
Jun24 231221 2825.70 2825.70 2825.70 2825.70 +42.60       Hover/Click
Sep24 231221 2841.30 2841.30 2841.30 2841.30 +37.70       Hover/Click
Total Volume and Open Interest 11,749 39,736 -713  
Volatility Index(CBOE)
Dec23 231220 12.55 12.60 12.31 12.31 -0.10 59,041 0 -74,877  
Jan24 231221 15.75 15.95 15.30 15.44 -0.37 124,217 203,972 -1,201  
Feb24 231221 16.80 17.00 16.40 16.52 -0.37 65,205 73,710 +4,514  
Mar24 231221 17.48 17.60 17.17 17.24 -0.29 23,655 39,776 +1,232  
Total Volume and Open Interest 244,002 373,807 +7,361  
S & P 600(CME)
Dec23 231215 1307.05 1307.05 1307.05 1307.05 +4.85 0 717 +0  
Mar24 231221 1326.50 1326.50 1326.50 1326.50 +21.70 3 717 +1  
Total Volume and Open Interest 3 717 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 231221 2010.60 2039.70 2010.00 2039.20 +35.60 299,243 486,110 -7,817 Hover/Click
Jun24 231221 2031.90 2060.30 2031.90 2060.10 +35.30 121 102 +15 Hover/Click
Sep24 231221 2077.60 2077.60 2077.60 2077.60 +35.10       Hover/Click
Total Volume and Open Interest 299,364 486,212 -7,802  
Nikkei 225(CME)
Mar24 231221 33190 33325 33065 33310 +205 5,987 14,832 -139  
Jun24 231221 33230 33230 32985 33230 +215 0 2 +0  
Total Volume and Open Interest 5,987 14,834 -139  
Nikkei 225(SGX) Weekly Monthly
Mar24 231221 33610 33625 32915 33150 -470 46,617 87,182 +1,541  
Jun24 231221 33245 33320 32855 32910 -470 224 3,030 +92  
Sep24 231221 32860 32860 32860 32860 -470 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 231221 33580 33600 33005 33120 -480 953,247 274,419 +5,604  
Jun24 231221 33330 33345 32750 32850 -520 15,151 6,470 +860  
Sep24 231221 33265 33270 32700 32810 -480 485 1,079 +79  
Total Volume and Open Interest 1,028,991 351,422 +15,812  
Nikkei 225(JPX)
Mar24 231221 33580 33600 33000 33120 -480 68,060 191,297 +7,978  
Jun24 231221 33330 33330 32760 32850 -520 707 18,306 +1,187  
Sep24 231221 33150 33200 32770 32810 -480 16 1,632 -56  
Total Volume and Open Interest 68,804 258,344 +9,573  
Nikkei 225(CME) Yen
Mar24 231221 33145 33275 33000 33250 +200 28,418 39,867 +330  
Jun24 231221 32860 33005 32790 33005 +200 0 1 +0  
Sep24 231221 33370 33370 33370 33370 +270 0 1 +0  
Total Volume and Open Interest 28,418 39,876 +330  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231221 33250 33250 33250 33250 +200 0 1 +0  
Jun24 231221 33005 33005 33005 33005 +200        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 231221 7568.5 7610.5 7554.5 7589.0 -18.0 42,531 201,779 -3,881  
Feb24 231221 7612.5 7612.5 7612.5 7612.5 -18.0 0 17 +0  
Mar24 231221 7599.5 7640.5 7599.5 7636.5 -19.0 32 117 +0  
Jun24 231221 7530.0 7530.0 7530.0 7530.0 -18.0        
Sep24 231221 7585.5 7585.5 7585.5 7585.5 -18.0        
Dec24 231221 7609.0 7609.0 7609.0 7609.0 -17.5        
Total Volume and Open Interest 42,563 201,914 -3,881  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231221 16628 16670 16370 16613 -31 116,819 127,894 -3,426  
Jan24 231221 16691 16762 16464 16709 -25 8,158 18,632 +5,184  
Feb24 231221 16772 16772 16772 16772 -31 0 21 +0  
Total Volume and Open Interest 126,476 153,726 +2,750  
DAX(EUREX) Weekly Monthly
Mar24 231221 16845.0 16914.0 16803.0 16869.0 -62.0 49,806 71,685 +3,835  
Jun24 231221 17110.0 17110.0 17110.0 17110.0 -60.0 4 31 -2  
Sep24 231221 17244.0 17244.0 17244.0 17244.0 -60.0        
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 231221 16839.0 16914.0 16803.0 16869.0 -62.0 30,118 11,240 +191  
Jun24 231221 17088.0 17110.0 17088.0 17110.0 -60.0 13 26 +0  
Total Volume and Open Interest 30,131 11,266 +191  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231215 4547 4582 4546 4576 +33 911,171 1,260,202 -345,835  
Mar24 231221 4543 4573 4537 4559 -15 626,072 2,638,001 +60,041  
Jun24 231221 4498 4511 4491 4503 -15 8 17,939 +2  
Total Volume and Open Interest 626,080 2,659,210 +60,043  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 231221 11058 11100 11023 11078 -26 21,433 136,854 +3,246  
Jun24 231221 10957 10970 10950 10957 -27 162 596 +151  
Sep24 231221 10988 10988 10988 10988 -27        
Total Volume and Open Interest 21,595 137,613 +3,397  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 231221 7697.50 7742.00 7688.00 7723.50 -28.50 120,387 513,360 +8,819  
Jun24 231221 7731.50 7737.50 7731.50 7737.50 -30.50 1 950 +0  
Sep24 231221 7752.00 7752.00 7752.00 7752.00 -30.50 90 91 +90  
Total Volume and Open Interest 120,478 514,401 +8,909  
SPI 200(SFE) Weekly Monthly
Dec23 231221 7553.0 7571.0 7476.0 7514.0 -37.0 51,968 73,582 -25,726  
Mar24 231221 7530.0 7553.0 7450.0 7489.0 -41.0 71,911 217,868 +19,781  
Jun24 231221 7518.0 7518.0 7518.0 7518.0 -41.0 0 125 +0  
Total Volume and Open Interest 124,051 291,778 -5,805  
FTSE MIB(ISE)
Mar24 231221 30365.00 30515.00 30325.00 30460.00 -117.00 9,160 92,657 -1,171  
Jun24 231221 29835.00 29900.00 29800.00 29888.00 -112.00 16 27 +12  
Sep24 231221 29788.00 29788.00 29788.00 29788.00 -122.00        
Total Volume and Open Interest 9,176 92,684 -1,159  
KOSPI 200(KFE)
Mar24 231221 349.00 350.50 347.60 348.90 -2.75 218,057 260,519 +12,470  
Jun24 231221 348.65 350.05 347.45 348.80 -2.55 270 30,585 -117  
Sep24 231221 353.50 353.50 353.50 353.50 +3.50 1 6,493 +71  
Total Volume and Open Interest 218,328 312,646 +12,426  
GSCI(CME) Weekly Monthly
Jan24 231221 543.60 543.60 539.15 543.60 -3.05 1 573 +0  
Feb24 231221 541.10 541.10 541.10 541.10 -3.05        
Mar24 231221 538.60 538.60 538.60 538.60 -8.05        
Total Volume and Open Interest 1 573 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!