Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 22, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231222 1296.75 1308.00 1294.00 1299.75 +2.50 71,637 73,416 -11,716 Hover/Click
Mar24 231222 1301.00 1310.50 1298.25 1306.25 +4.50 98,809 269,127 +7,336 Hover/Click
May24 231222 1312.50 1320.25 1309.75 1316.75 +3.50 23,108 130,786 +1,925 Hover/Click
Jul24 231222 1318.75 1326.25 1316.00 1322.50 +3.00 13,830 89,886 +606 Hover/Click
Aug24 231222 1299.00 1308.25 1298.00 1304.75 +3.00 1,448 9,470 +78 Hover/Click
Sep24 231222 1265.75 1273.50 1263.75 1271.25 +4.75 1,114 6,613 +118 Hover/Click
Nov24 231222 1251.00 1260.75 1250.00 1258.00 +5.00 6,822 73,717 +333 Hover/Click
Jan25 231222 1261.00 1269.00 1258.50 1266.50 +5.75 200 3,572 +18 Hover/Click
Mar25 231222 1262.75 1265.50 1256.50 1263.50 +5.00 97 3,491 +26 Hover/Click
May25 231222 1265.00 1266.50 1265.00 1265.00 +5.25 69 2,322 +19 Hover/Click
Jul25 231222 1270.00 1271.50 1269.25 1269.25 +4.75 11 431 +3 Hover/Click
Aug25 231222 1259.25 1259.25 1259.25 1259.25 +4.75 0 1 +0 Hover/Click
Sep25 231222 1235.75 1235.75 1235.75 1235.75 +4.75 0 5 +0 Hover/Click
Nov25 231222 1217.00 1226.75 1217.00 1226.00 +6.50 52 908 +22 Hover/Click
Total Volume and Open Interest 217,197 663,772 -1,232  
Soybean Meal(CBOT) Weekly Monthly
Jan24 231222 396.00 401.00 394.20 399.60 +4.20 36,406 41,214 -13,458 Hover/Click
Mar24 231222 386.40 392.40 384.90 391.10 +4.70 55,996 193,588 +2,742 Hover/Click
May24 231222 384.00 388.80 382.10 388.00 +4.20 25,241 100,540 +65 Hover/Click
Jul24 231222 385.00 389.20 383.30 388.70 +3.90 11,840 61,434 -4 Hover/Click
Aug24 231222 383.00 386.80 381.40 386.50 +3.80 3,075 10,947 +125 Hover/Click
Sep24 231222 379.80 383.50 378.60 383.40 +3.70 1,443 6,274 +108 Hover/Click
Oct24 231222 376.00 379.60 375.00 379.60 +3.60 981 7,049 +89 Hover/Click
Dec24 231222 377.90 381.50 376.60 381.30 +3.40 3,728 29,086 +444 Hover/Click
Jan25 231222 377.20 380.90 376.30 380.90 +3.80 106 2,453 +32 Hover/Click
Mar25 231222 374.90 379.00 374.20 379.00 +4.10 20 674 +5 Hover/Click
Total Volume and Open Interest 138,871 454,448 -9,840  
Soybean Oil(CBOT) Weekly Monthly
Jan24 231222 49.19 49.48 48.46 48.53 -0.51 27,131 26,465 -5,949 Hover/Click
Mar24 231222 49.38 49.74 48.94 49.02 -0.31 66,726 187,235 +4,413 Hover/Click
May24 231222 49.77 50.05 49.33 49.41 -0.25 20,231 77,607 +1,057 Hover/Click
Jul24 231222 49.94 50.19 49.53 49.61 -0.21 15,784 87,653 +656 Hover/Click
Aug24 231222 49.80 50.00 49.39 49.46 -0.18 2,976 18,879 -356 Hover/Click
Sep24 231222 49.39 49.79 49.13 49.24 -0.18 1,635 15,803 -64 Hover/Click
Oct24 231222 49.28 49.43 48.76 48.88 -0.18 2,004 8,959 +327 Hover/Click
Dec24 231222 49.13 49.31 48.57 48.76 -0.17 4,004 42,869 +1,352 Hover/Click
Jan25 231222 48.70 49.17 48.52 48.66 -0.19 36 2,277 -10 Hover/Click
Mar25 231222 48.56 49.09 48.44 48.56 -0.19 10 2,379 +4 Hover/Click
Total Volume and Open Interest 140,537 472,297 +1,430  
Canola(WCE) Weekly Monthly
Jan24 231222 641.4 650.6 641.4 645.2 +2.8 6,329 12,843 -2,851 Hover/Click
Mar24 231222 656.0 662.0 655.0 655.3 -1.0 20,126 145,740 +2,890 Hover/Click
May24 231222 664.9 670.7 663.5 663.9 -1.4 4,384 48,472 -994 Hover/Click
Jul24 231222 670.9 676.5 670.0 670.3 -1.1 2,035 20,579 -393 Hover/Click
Nov24 231222 670.2 673.8 667.0 667.0 -1.2 341 17,454 +302 Hover/Click
Jan25 231222 669.3 669.3 668.3 668.3 -1.2 6 178 +2 Hover/Click
Total Volume and Open Interest 33,225 245,303 -1,040  
Corn(CBOT) Weekly Monthly
Mar24 231222 472.50 474.00 471.50 473.00 +0.50 108,597 633,390 -1,756 Hover/Click
May24 231222 485.25 486.50 484.00 485.75 +0.50 30,332 166,409 +1,666 Hover/Click
Jul24 231222 495.00 496.25 493.50 495.50 +0.50 20,691 195,059 +1,865 Hover/Click
Sep24 231222 497.50 498.75 495.75 498.25 +0.75 8,780 93,466 +1,669 Hover/Click
Dec24 231222 503.75 505.25 502.25 504.50 +0.75 10,293 166,438 +1,549 Hover/Click
Mar25 231222 514.00 515.75 513.00 515.50 +0.75 427 9,045 +105 Hover/Click
May25 231222 518.50 521.00 518.25 520.75 +0.75 8 2,282 +3 Hover/Click
Jul25 231222 519.25 521.50 519.25 521.50 +1.00 36 4,138 +21 Hover/Click
Sep25 231222 506.25 506.50 506.25 506.50 +1.00 13 135 -2 Hover/Click
Dec25 231222 503.25 505.25 503.00 504.50 +1.00 145 6,675 +95 Hover/Click
Total Volume and Open Interest 179,323 1,277,657 +5,216  
Wheat(CBOT) Weekly Monthly
Mar24 231222 612.50 618.25 610.75 616.25 +3.75 33,648 184,824 -402 Hover/Click
May24 231222 623.75 629.75 622.50 627.50 +3.50 12,255 62,384 +2,110 Hover/Click
Jul24 231222 631.25 637.25 630.00 634.75 +3.00 9,423 72,420 +1,646 Hover/Click
Sep24 231222 642.75 648.25 641.75 645.75 +2.50 2,095 17,492 -96 Hover/Click
Dec24 231222 656.00 661.50 655.00 658.75 +1.75 1,101 17,181 +52 Hover/Click
Mar25 231222 671.25 672.50 666.25 669.75 +1.25 57 1,904 -1 Hover/Click
Total Volume and Open Interest 58,590 356,953 +3,310  
Wheat(KCBT) Weekly Monthly
Mar24 231222 626.50 633.50 622.00 623.00 -3.75 19,574 113,980 +952 Hover/Click
May24 231222 629.50 636.25 626.50 627.25 -3.00 7,878 36,996 -872 Hover/Click
Jul24 231222 632.75 638.75 630.75 631.50 -1.50 6,287 33,525 +1,538 Hover/Click
Sep24 231222 643.75 649.25 642.00 643.25 -0.75 1,212 8,944 +208 Hover/Click
Dec24 231222 658.00 662.75 655.50 657.50 unch 424 8,591 +73 Hover/Click
Mar25 231222 666.75 668.50 664.75 664.75 +0.25 10 622 +3 Hover/Click
May25 231222 669.50 669.50 666.75 666.75 +0.50 3 28 +1 Hover/Click
Total Volume and Open Interest 35,389 202,785 +1,903  
Wheat(MGE) Weekly Monthly
Mar24 231222 714.75 718.25 712.50 714.25 unch 2,562 38,273 -982 Hover/Click
May24 231222 725.00 727.75 722.50 724.25 -0.25 957 10,052 +250 Hover/Click
Jul24 231222 736.50 736.50 731.50 732.50 -0.50 290 4,508 +9 Hover/Click
Sep24 231222 740.25 743.00 740.00 740.50 -0.50 207 3,683 +44 Hover/Click
Dec24 231222 749.75 752.75 749.75 750.50 +0.25 103 1,024 +51 Hover/Click
Mar25 231222 752.50 752.50 752.50 752.50 +0.25 1 43 +1 Hover/Click
Total Volume and Open Interest 4,120 57,587 -627  
Oats(CBOT) Weekly Monthly
Mar24 231222 364.00 368.00 358.25 359.50 -4.00 257 2,791 -9 Hover/Click
May24 231222 361.00 361.00 357.75 359.00 -3.50 11 408 +2 Hover/Click
Jul24 231222 360.25 360.25 360.25 360.25 -3.50 0 72 +0 Hover/Click
Sep24 231222 369.00 369.00 369.00 369.00 -3.50 0 6 +0 Hover/Click
Total Volume and Open Interest 268 3,324 -7  
Rough Rice(CBOT) Weekly Monthly
Jan24 231222 17.31 17.44 17.28 17.39 +0.06 1,096 2,408 -983 Hover/Click
Mar24 231222 17.65 17.73 17.58 17.68 +0.06 1,196 8,511 +866 Hover/Click
May24 231222 17.84 17.84 17.84 17.84 +0.06 0 45 +0 Hover/Click
Jul24 231222 17.82 17.82 17.82 17.82 +0.05 0 30 +0 Hover/Click
Total Volume and Open Interest 2,292 11,827 -117  
Live Cattle(CME) Weekly Monthly
Dec23 231222 170.500 171.285 169.750 170.050 -0.500 1,768 2,013 -1,233 Hover/Click
Feb24 231222 169.035 169.550 167.850 168.535 -0.150 15,547 99,527 -883 Hover/Click
Apr24 231222 172.330 173.000 171.285 172.130 -0.055 7,276 69,159 +423 Hover/Click
Jun24 231222 169.900 170.900 169.300 170.130 +0.250 5,243 46,558 +989 Hover/Click
Aug24 231222 170.900 171.735 170.150 171.000 +0.250 2,212 21,775 +312 Hover/Click
Oct24 231222 175.500 176.250 174.800 175.685 +0.235 783 11,327 +158 Hover/Click
Total Volume and Open Interest 33,434 264,688 -118  
Feeder Cattle(CME) Weekly Monthly
Jan24 231222 222.400 223.785 221.250 222.750 +1.050 1,764 8,539 -313 Hover/Click
Mar24 231222 223.800 225.535 222.850 224.400 +1.020 4,785 21,878 +769 Hover/Click
Apr24 231222 228.750 230.650 228.000 229.535 +1.085 1,316 7,015 +224 Hover/Click
May24 231222 233.200 235.050 232.435 233.950 +0.965 996 5,576 +32 Hover/Click
Aug24 231222 245.550 248.435 245.550 247.630 +1.680 431 4,891 +70 Hover/Click
Sep24 231222 248.985 250.650 248.200 250.285 +1.885 194 1,193 -4 Hover/Click
Oct24 231222 250.285 252.330 250.285 251.950 +2.070 154 1,055 +28 Hover/Click
Total Volume and Open Interest 9,712 50,818 +820  
Lean Hogs(CME) Weekly Monthly
Feb24 231222 70.580 71.980 70.300 71.350 +0.700 14,009 83,060 +951 Hover/Click
Apr24 231222 76.950 78.200 76.850 77.580 +0.630 6,123 45,582 -318 Hover/Click
May24 231222 83.550 84.430 83.550 83.950 +0.400 56 1,632 +35  
Jun24 231222 91.950 92.850 91.780 92.300 +0.400 3,337 21,824 +201 Hover/Click
Jul24 231222 93.500 94.330 93.380 93.950 +0.470 983 7,173 +149 Hover/Click
Aug24 231222 93.800 94.480 93.680 94.300 +0.520 1,234 13,147 +160 Hover/Click
Oct24 231222 81.650 82.150 81.630 81.880 +0.230 447 5,588 +89 Hover/Click
Dec24 231222 74.700 74.780 74.330 74.530 +0.100 97 2,551 +31 Hover/Click
Total Volume and Open Interest 26,292 180,950 +1,298  
Class III Milk(CME) Weekly Monthly
Dec23 231222 16.07 16.10 16.07 16.09 +0.01 84 4,705 +89 Hover/Click
Jan24 231222 15.43 15.55 15.38 15.43 -0.01 1,152 6,623 -178 Hover/Click
Feb24 231222 15.54 15.63 15.54 15.60 +0.08 702 5,016 +387 Hover/Click
Mar24 231222 16.25 16.31 16.24 16.27 unch 353 2,871 +195 Hover/Click
Apr24 231222 17.20 17.24 17.19 17.21 unch 218 1,552 +86 Hover/Click
May24 231222 17.80 17.85 17.80 17.85 unch 26 1,281 +16 Hover/Click
Jun24 231222 18.16 18.19 18.16 18.18 -0.04 25 1,290 +19 Hover/Click
Jul24 231222 18.30 18.31 18.30 18.30 -0.06 8 815 -1 Hover/Click
Aug24 231222 18.36 18.41 18.36 18.39 -0.06 15 805 +14 Hover/Click
Sep24 231222 18.50 18.50 18.50 18.50 -0.05 9 791 +9 Hover/Click
Oct24 231222 18.47 18.48 18.47 18.47 -0.20 12 577 +0 Hover/Click
Nov24 231222 18.43 18.43 18.43 18.43 -0.20 0 509 +0 Hover/Click
Dec24 231222 18.15 18.22 18.15 18.22 -0.17 0 509 +0 Hover/Click
Total Volume and Open Interest 2,604 27,400 +636  
Cocoa(ICE) Weekly Monthly
Mar24 231222 4277 4325 4275 4311 +23 20,606 135,615 -443 Hover/Click
May24 231222 4233 4280 4233 4268 +19 9,631 65,206 +741 Hover/Click
Jul24 231222 4178 4218 4176 4205 +17 6,284 44,926 +287 Hover/Click
Sep24 231222 4104 4143 4100 4130 +17 5,221 22,271 +354 Hover/Click
Dec24 231222 3977 4012 3977 4005 +22 3,580 22,004 +1,112 Hover/Click
Mar25 231222 3858 3887 3855 3881 +20 430 6,428 +184 Hover/Click
May25 231222 3797 3812 3797 3807 +9 20 824 +6 Hover/Click
Total Volume and Open Interest 45,777 297,741 +2,241  
Coffee "C"(ICE) Weekly Monthly
Mar24 231222 192.20 194.25 189.20 192.80 -0.80 22,625 110,365 -1,444 Hover/Click
May24 231222 189.50 191.60 186.85 190.25 -0.85 17,347 56,296 +26 Hover/Click
Jul24 231222 189.50 191.55 186.85 190.20 -0.75 6,082 24,761 +112 Hover/Click
Sep24 231222 190.25 192.00 187.50 190.80 -0.65 2,986 8,314 -133 Hover/Click
Dec24 231222 191.00 192.65 188.25 191.55 -0.70 1,373 12,409 -194 Hover/Click
Mar25 231222 192.05 192.90 189.30 192.65 -0.65 506 4,155 +3 Hover/Click
Total Volume and Open Interest 50,961 218,269 -1,618  
Orange Juice(ICE) Weekly Monthly
Jan24 231222 340.20 340.20 324.20 328.65 -15.55 424 1,320 -208 Hover/Click
Mar24 231222 339.80 339.80 321.90 325.60 -16.30 945 6,647 +109 Hover/Click
May24 231222 335.70 335.70 321.00 325.60 -13.00 218 749 +103 Hover/Click
Jul24 231222 334.10 334.10 322.00 326.20 -9.80 40 230 +23 Hover/Click
Sep24 231222 325.00 326.50 324.00 326.45 -0.30 2 12 +1 Hover/Click
Nov24 231222 315.20 315.20 315.20 315.20 +0.50 0 4 +0 Hover/Click
Total Volume and Open Interest 1,629 8,982 +28  
Sugar #11(ICE) Weekly Monthly
Mar24 231222 20.38 21.08 20.23 20.62 +0.38 76,312 330,891 -947 Hover/Click
May24 231222 20.00 20.73 19.97 20.33 +0.38 33,672 147,052 +1,345 Hover/Click
Jul24 231222 19.92 20.52 19.86 20.23 +0.39 27,459 114,869 -694 Hover/Click
Oct24 231222 19.95 20.50 19.90 20.26 +0.37 12,439 87,010 +2,959 Hover/Click
Mar25 231222 20.15 20.63 20.08 20.42 +0.35 6,406 44,467 +535 Hover/Click
May25 231222 19.42 19.74 19.32 19.59 +0.27 2,363 20,021 -190 Hover/Click
Jul25 231222 19.02 19.31 18.93 19.18 +0.24 1,919 16,038 +496 Hover/Click
Oct25 231222 19.05 19.36 18.96 19.23 +0.26 789 13,703 +188 Hover/Click
Total Volume and Open Interest 161,510 788,088 +3,721  
London Cocoa(LCE) Weekly Monthly
Mar24 231222 3577 3577 3553 3557 -13 7,645 151,001 +2,028 Hover/Click
May24 231222 3445 3448 3427 3431 -10 3,035 55,175 +2 Hover/Click
Jul24 231222 3297 3304 3285 3288 -10 1,588 51,152 +279 Hover/Click
Sep24 231222 3188 3191 3170 3173 -11 2,162 34,903 +365 Hover/Click
Dec24 231222 3060 3064 3038 3040 -16 1,709 35,224 +18 Hover/Click
Mar25 231222 2980 2980 2963 2963 -14 1,203 33,766 +52 Hover/Click
May25 231222 2902 2902 2902 2902 -14 33 2,611 -16 Hover/Click
Total Volume and Open Interest 17,403 364,875 +2,728  
London Sugar(LCE) Weekly Monthly
Mar24 231222 590.80 596.10 587.10 590.20 +3.50 6,621 33,922 +512 Hover/Click
May24 231222 577.90 581.20 574.50 577.20 +3.60 2,880 20,340 +220 Hover/Click
Aug24 231222 570.80 574.50 568.10 570.60 +3.40 2,182 9,720 +205 Hover/Click
Oct24 231222 566.80 567.50 563.10 564.60 +2.80 1,418 5,307 +368 Hover/Click
Dec24 231222 560.90 561.90 557.50 558.60 +2.20 478 3,594 +225 Hover/Click
Total Volume and Open Interest 14,323 76,944 +1,814  
Cotton(ICE) Weekly Monthly
Mar24 231222 79.26 80.89 79.25 79.76 +0.63 17,454 96,030 -289 Hover/Click
May24 231222 80.20 81.72 80.17 80.64 +0.62 6,791 42,347 +295 Hover/Click
Jul24 231222 80.76 81.93 80.57 81.07 +0.64 3,364 29,692 -37 Hover/Click
Oct24 231222 78.07 78.07 78.07 78.07 +0.59 0 36 +0 Hover/Click
Dec24 231222 78.10 78.44 77.46 77.89 +0.41 1,459 25,349 -136 Hover/Click
Mar25 231222 78.75 78.82 78.00 78.34 +0.38 5 2,716 +2 Hover/Click
Total Volume and Open Interest 29,074 196,278 -164  
Crude Oil(NYM) Weekly Monthly
Feb24 231222 73.91 74.98 73.39 73.56 -0.33 251,982 294,109 -2,622 Hover/Click
Mar24 231222 74.07 75.11 73.55 73.73 -0.33 81,110 176,151 -533 Hover/Click
Apr24 231222 74.17 75.15 73.67 73.84 -0.34 42,647 93,354 -1,320 Hover/Click
May24 231222 74.25 75.15 73.73 73.88 -0.35 23,444 68,710 +3,378 Hover/Click
Jun24 231222 74.14 75.06 73.63 73.80 -0.40 40,442 149,546 -95 Hover/Click
Jul24 231222 74.10 74.86 73.44 73.60 -0.46 8,196 63,262 -499 Hover/Click
Aug24 231222 74.09 74.58 73.19 73.32 -0.51 5,921 50,356 -29 Hover/Click
Sep24 231222 73.96 74.23 72.91 72.98 -0.57 12,465 72,025 +1,801 Hover/Click
Oct24 231222 73.55 73.84 72.60 72.61 -0.62 5,014 40,248 -219 Hover/Click
Nov24 231222 73.36 73.48 72.18 72.23 -0.68 3,400 38,129 +151 Hover/Click
Dec24 231222 72.44 73.22 71.68 71.89 -0.68 29,288 163,401 +293 Hover/Click
Jan25 231222 72.47 72.47 71.51 71.51 -0.70 856 33,173 +42 Hover/Click
Feb25 231222 72.62 72.62 71.13 71.13 -0.72 533 15,411 +119 Hover/Click
Mar25 231222 71.00 71.81 70.78 70.78 -0.73 1,540 19,566 -290 Hover/Click
Apr25 231222 70.45 71.26 70.45 70.45 -0.74 167 11,343 +108 Hover/Click
May25 231222 70.16 70.95 70.16 70.16 -0.74 146 8,868 -39 Hover/Click
Total Volume and Open Interest 527,707 1,572,142 +1,671  
e-miNY Crude Oil(NYM)
Feb24 231222 73.900 74.975 73.400 73.550 -0.350 10,492 2,671 -81  
Mar24 231222 73.950 75.075 73.575 73.725 -0.325 314 545 +3  
Apr24 231222 75.000 75.125 73.700 73.850 -0.325 22 83 +2  
May24 231222 75.000 75.125 73.750 73.875 -0.375 23 25 -2  
Jun24 231222 74.075 75.025 73.675 73.800 -0.400 54 80 -9  
Jul24 231222 74.575 74.825 73.475 73.600 -0.450 12 34 +0  
Aug24 231222 74.200 74.200 73.325 73.325 -0.500 0 11 +0  
Sep24 231222 74.200 74.200 72.975 72.975 -0.575 2 11 +0  
Oct24 231222 73.200 73.300 72.600 72.600 -0.625 0 2 +0  
Nov24 231222 73.200 73.200 72.250 72.250 -0.650 0 1 +0  
Total Volume and Open Interest 10,950 3,721 -74  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231222 270.09 273.05 265.24 266.12 -3.56 19,170 30,483 -4,889 Hover/Click
Feb24 231222 267.70 270.25 262.69 263.58 -3.44 37,298 75,174 +752 Hover/Click
Mar24 231222 263.19 265.84 258.51 259.53 -3.25 15,827 44,265 +1,119 Hover/Click
Apr24 231222 258.43 260.52 253.66 254.74 -2.98 7,124 38,090 +232 Hover/Click
May24 231222 256.23 256.62 249.75 250.96 -2.82 4,528 19,644 +493 Hover/Click
Jun24 231222 252.70 253.68 246.98 248.23 -2.69 5,216 32,124 -52 Hover/Click
Jul24 231222 251.20 252.71 246.86 247.31 -2.76 1,892 11,074 +63 Hover/Click
Aug24 231222 250.91 251.72 245.89 246.97 -2.82 1,406 8,646 +265 Hover/Click
Sep24 231222 250.87 251.92 246.86 247.25 -2.85 1,264 8,723 +195 Hover/Click
Oct24 231222 252.51 252.51 247.48 247.52 -2.85 343 5,133 +10 Hover/Click
Nov24 231222 250.80 251.72 246.41 247.24 -2.82 260 4,265 -68 Hover/Click
Dec24 231222 250.05 251.68 245.50 246.43 -2.82 1,045 15,147 +118 Hover/Click
Jan25 231222 246.20 250.75 245.44 245.66 -2.82 225 2,853 +62 Hover/Click
Feb25 231222 245.00 245.50 244.00 244.75 -2.79 120 711 -1 Hover/Click
Total Volume and Open Interest 96,296 303,486 -1,581  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231222 216.72 220.44 211.00 213.01 -2.84 23,423 27,093 -6,285 Hover/Click
Feb24 231222 217.49 221.14 211.82 214.15 -2.51 50,019 95,341 -1,508 Hover/Click
Mar24 231222 219.00 222.52 213.75 216.12 -2.37 24,306 57,112 +899 Hover/Click
Apr24 231222 238.14 241.49 233.23 235.59 -2.22 10,559 33,222 +620 Hover/Click
May24 231222 238.85 241.59 233.56 236.03 -2.08 5,144 22,860 +630 Hover/Click
Jun24 231222 237.34 239.93 232.40 234.63 -1.97 6,561 30,674 -749 Hover/Click
Jul24 231222 237.27 237.29 230.88 232.39 -1.81 2,722 15,144 +85 Hover/Click
Aug24 231222 233.33 233.87 228.08 229.49 -1.69 1,442 8,853 +213 Hover/Click
Sep24 231222 227.21 230.01 224.08 225.56 -1.64 1,690 13,028 -29 Hover/Click
Oct24 231222 211.30 213.52 208.28 209.48 -1.68 142 5,283 +30 Hover/Click
Total Volume and Open Interest 127,291 337,365 -6,035  
e-miNY RBOB Gasoline(NYM)
Jan24 231222 213.01 213.01 213.01 213.01 -2.84 2 2 -1  
Feb24 231222 214.15 214.15 214.15 214.15 -2.51        
Mar24 231222 216.12 216.12 216.12 216.12 -2.37        
Apr24 231222 235.59 235.59 235.59 235.59 -2.22        
Total Volume and Open Interest 2 2 -1  
Natural Gas(NYM) Weekly Monthly
Jan24 231222 2.584 2.620 2.528 2.610 +0.038 84,545 24,661 -13,159 Hover/Click
Feb24 231222 2.465 2.501 2.410 2.490 +0.031 139,731 249,635 -7,927 Hover/Click
Mar24 231222 2.299 2.330 2.244 2.316 +0.018 93,319 271,894 +1,727 Hover/Click
Apr24 231222 2.277 2.304 2.221 2.292 +0.018 60,813 122,189 +180 Hover/Click
May24 231222 2.346 2.369 2.284 2.359 +0.015 33,805 92,346 +2,106 Hover/Click
Jun24 231222 2.497 2.518 2.435 2.509 +0.012 11,585 39,682 +613 Hover/Click
Jul24 231222 2.630 2.652 2.569 2.646 +0.012 10,718 62,461 +390 Hover/Click
Aug24 231222 2.665 2.692 2.605 2.683 +0.012 6,073 20,119 +82 Hover/Click
Sep24 231222 2.632 2.661 2.572 2.649 +0.010 6,703 42,370 -426 Hover/Click
Oct24 231222 2.700 2.734 2.642 2.719 +0.008 12,929 73,266 +1,562 Hover/Click
Nov24 231222 3.038 3.070 2.985 3.057 +0.006 2,623 23,579 +103 Hover/Click
Dec24 231222 3.477 3.510 3.426 3.496 +0.007 2,988 38,589 +555 Hover/Click
Jan25 231222 3.738 3.775 3.694 3.760 +0.006 5,599 62,635 +246 Hover/Click
Feb25 231222 3.619 3.666 3.593 3.653 +0.002 2,290 18,683 -223 Hover/Click
Mar25 231222 3.330 3.352 3.295 3.340 -0.015 2,635 37,143 +319 Hover/Click
Apr25 231222 3.072 3.073 3.029 3.061 -0.031 3,439 42,541 +522 Hover/Click
Total Volume and Open Interest 484,016 1,364,269 -13,112  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231222 79.35 80.37 78.88 79.07 -0.32 193,324 168,527 -26,873 Hover/Click
Mar24 231222 79.13 80.10 78.64 78.80 -0.36 298,919 509,931 +24,141 Hover/Click
Apr24 231222 78.98 79.91 78.49 78.64 -0.36 128,357 240,821 +7,867 Hover/Click
May24 231222 78.96 79.75 78.37 78.49 -0.41 65,562 137,676 +3,910 Hover/Click
Jun24 231222 78.83 79.62 78.23 78.33 -0.46 73,284 175,278 -6,296 Hover/Click
Jul24 231222 78.76 79.42 78.03 78.12 -0.50 19,774 79,691 +292 Hover/Click
Aug24 231222 78.54 79.18 77.80 77.84 -0.55 10,568 66,913 -1,239 Hover/Click
Sep24 231222 78.25 78.84 77.45 77.52 -0.58 18,288 85,038 +371 Hover/Click
Oct24 231222 77.95 78.48 77.16 77.20 -0.61 6,372 49,964 -98 Hover/Click
Nov24 231222 77.57 78.24 76.88 76.88 -0.64 3,828 36,792 +349 Hover/Click
Dec24 231222 77.22 77.92 76.49 76.56 -0.66 37,373 192,949 -887 Hover/Click
Jan25 231222 77.17 77.50 76.20 76.21 -0.68 2,132 39,781 +0 Hover/Click
Feb25 231222 76.97 76.97 75.38 75.89 -0.69 2,412 38,379 +680 Hover/Click
Mar25 231222 75.60 75.60 75.60 75.60 -0.70 1,877 21,489 +622 Hover/Click
Total Volume and Open Interest 881,069 2,138,648 +4,716  
Gas Oil(ICE) Weekly Monthly
Jan24 231222 790.00 797.00 776.25 790.50 -0.25 32,453 95,841 -2,033 Hover/Click
Feb24 231222 778.50 786.00 766.50 779.75 +0.25 55,732 131,297 +369 Hover/Click
Mar24 231222 769.00 776.50 758.25 770.75 unch 34,432 89,544 +171 Hover/Click
Apr24 231222 761.50 767.25 749.75 761.75 -0.25 17,325 52,207 +862 Hover/Click
May24 231222 753.75 759.75 742.25 754.25 -0.50 7,415 33,963 +217 Hover/Click
Jun24 231222 747.75 753.75 736.50 748.25 -0.50 13,197 59,956 +579 Hover/Click
Jul24 231222 744.75 751.00 733.75 745.25 -0.50 2,971 22,713 +293 Hover/Click
Aug24 231222 742.50 747.50 731.50 743.00 -0.75 1,630 20,151 +523 Hover/Click
Sep24 231222 745.00 746.50 729.75 741.25 -1.00 2,394 32,360 +328 Hover/Click
Oct24 231222 741.25 746.00 729.75 741.25 -0.75 984 17,056 +196 Hover/Click
Total Volume and Open Interest 176,523 666,836 +1,905  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 231222 73.99 74.98 73.40 73.56 -0.33 40,242 74,155 -1,926 Hover/Click
Mar24 231222 74.20 75.09 73.57 73.73 -0.33 46,776 74,940 +1,240 Hover/Click
Apr24 231222 74.72 75.13 73.75 73.84 -0.34 39,516 37,818 +777 Hover/Click
May24 231222 74.76 75.13 73.88 73.88 -0.36 28,295 30,702 +758 Hover/Click
Jun24 231222 74.70 75.00 73.78 73.80 -0.40 18,048 71,625 +780 Hover/Click
Jul24 231222 74.56 74.83 73.60 73.60 -0.46 3,438 17,920 +218 Hover/Click
Aug24 231222 73.40 73.54 73.32 73.32 -0.51 1,433 15,505 +295 Hover/Click
Sep24 231222 74.02 74.19 72.91 72.98 -0.57 3,648 30,774 -328 Hover/Click
Oct24 231222 73.69 73.69 72.61 72.61 -0.62 1,171 8,872 +233 Hover/Click
Nov24 231222 73.35 73.35 72.24 72.24 -0.67 1,043 9,051 -43 Hover/Click
Dec24 231222 73.00 73.00 71.87 71.89 -0.68 5,725 77,986 -800 Hover/Click
Jan25 231222 71.51 71.51 71.51 71.51 -0.70 14 8,147 +8 Hover/Click
Feb25 231222 71.13 71.13 71.13 71.13 -0.72 3 3,577 +0 Hover/Click
Mar25 231222 70.78 70.78 70.78 70.78 -0.73 12 3,698 -4 Hover/Click
Apr25 231222 70.45 70.45 70.45 70.45 -0.74 0 3,080 +0 Hover/Click
May25 231222 70.16 70.16 70.16 70.16 -0.74 0 3,670 +0 Hover/Click
Total Volume and Open Interest 191,711 557,377 +1,533  
US Dollar Index(ICE) Weekly Monthly
Mar24 231222 101.425 101.540 101.075 101.338 -0.140 10,663 21,120 -122 Hover/Click
Jun24 231222 101.130 101.130 100.905 101.037 -0.140 0 354 +0 Hover/Click
Sep24 231222 100.753 100.753 100.753 100.753 -0.140 0 6 +0 Hover/Click
Total Volume and Open Interest 10,663 21,480 -122  
Australian Dollar(CME) Weekly Monthly
Mar24 231222 68.17 68.43 67.91 68.21 +0.04 100,832 147,258 -1,659 Hover/Click
Jun24 231222 68.27 68.56 68.06 68.33 +0.03 155 319 +33 Hover/Click
Sep24 231222 68.41 68.51 68.15 68.41 +0.03 60 86 +59 Hover/Click
Total Volume and Open Interest 101,116 148,472 -1,568  
British Pound(CME) Weekly Monthly
Mar24 231222 126.91 127.51 126.86 127.09 +0.18 83,624 163,224 -4,892 Hover/Click
Jun24 231222 126.92 127.49 126.88 127.09 +0.17 27 8,329 +2 Hover/Click
Sep24 231222 127.12 127.12 126.92 127.11 +0.18 0 154 +0 Hover/Click
Total Volume and Open Interest 83,977 173,272 -4,806  
Canadian Dollar(CME) Weekly Monthly
Mar24 231222 75.38 75.76 75.33 75.52 +0.17 82,035 166,629 +5,905 Hover/Click
Jun24 231222 75.47 75.82 75.41 75.59 +0.17 65 2,264 +11 Hover/Click
Sep24 231222 75.82 75.82 75.49 75.64 +0.15 17 656 +13 Hover/Click
Dec24 231222 75.68 75.90 75.68 75.68 +0.13 15 431 +11 Hover/Click
Total Volume and Open Interest 82,624 171,316 +6,045  
Japanese Yen(CME) Weekly Monthly
Mar24 231222 71.33 71.47 71.07 71.16 -0.13 145,857 183,038 -1,104 Hover/Click
Jun24 231222 72.18 72.42 72.05 72.11 -0.14 29 792 +12 Hover/Click
Sep24 231222 73.04 73.28 72.99 72.99 -0.14 58 115 +34 Hover/Click
Total Volume and Open Interest 147,915 187,692 -824  
Swiss Franc(CME) Weekly Monthly
Mar24 231222 117.82 118.49 117.67 117.87 +0.13 20,060 44,274 +638 Hover/Click
Jun24 231222 118.81 119.52 118.79 118.93 +0.13 9 401 -6 Hover/Click
Sep24 231222 119.92 120.47 119.92 119.92 +0.11 0 119 +0 Hover/Click
Total Volume and Open Interest 20,071 45,027 +633  
EuroFX(CME) Weekly Monthly
Mar24 231222 110.49 110.82 110.34 110.55 +0.16 170,021 685,021 -1,388 Hover/Click
Jun24 231222 110.93 111.21 110.76 110.96 +0.15 680 3,517 +77 Hover/Click
Sep24 231222 111.24 111.64 111.20 111.40 +0.16 60 1,329 +19 Hover/Click
Total Volume and Open Interest 172,192 697,985 -1,436  
Mexican Peso(CME) Weekly Monthly
Mar24 231222 579.25 582.75 578.63 580.50 +1.75 46,834 246,824 -496 Hover/Click
Jun24 231222 571.75 573.63 571.75 571.75 +2.00       Hover/Click
Total Volume and Open Interest 46,839 247,003 -496  
Brazilian Real(CME) Weekly Monthly
Jan24 231222 204.55 206.30 204.25 206.15 +1.60 25,456 57,869 -3,788  
Feb24 231222 203.70 205.55 203.50 205.40 +1.60 15,845 13,096 +11,820  
Mar24 231222 203.60 204.80 203.60 204.80 +1.50 9 2,622 +0 Hover/Click
Apr24 231222 204.05 204.05 204.05 204.05 +1.50        
Total Volume and Open Interest 41,310 73,587 +8,032  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 231222 124~010 124~230 123~200 123~250 -0~060 398,470 1,380,900 +3,717 Hover/Click
Jun24 231222 124~070 124~230 123~240 123~260 -0~060 16 404 +7 Hover/Click
Sep24 231222 123~310 123~310 123~310 123~310 -0~060       Hover/Click
Total Volume and Open Interest 398,486 1,381,304 +3,724  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 231222 112~220 112~310 112~160 112~190 -0~025 1,454,535 4,567,317 +18,134 Hover/Click
Jun24 231222 113~165 113~195 113~070 113~080 -0~040 25 207 +5 Hover/Click
Sep24 231222 113~245 113~245 113~245 113~245 -0~040       Hover/Click
Total Volume and Open Interest 1,454,560 4,567,524 +18,139  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231222 108~086 108~132 108~076 108~076 +0~036 0 426 +0 Hover/Click
Mar24 231222 108~182 108~232 108~150 108~172 -0~010 975,593 5,710,096 -9,617 Hover/Click
Jun24 231222 108~292 108~292 108~292 108~292 -0~010 2 2 +1 Hover/Click
Total Volume and Open Interest 975,595 5,710,524 -9,616  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231222 102~255 102~264 102~237 102~252 +0~020 0 86 -60 Hover/Click
Mar24 231222 102~281 102~303 102~262 102~284 +0~002 481,919 3,781,413 -21,308 Hover/Click
Jun24 231222 103~105 103~112 103~105 103~105 +0~002 0 1 +0 Hover/Click
Total Volume and Open Interest 481,919 3,781,500 -21,368  
3-Mth SOFR(CME) Weekly Monthly
Mar24 231222 94.965 94.975 94.965 94.970 unch 45,437 209,014 +6,519  
Jun24 231222 95.435 95.485 95.435 95.480 +0.015 34,355 156,523 -1,061  
Sep24 231222 95.900 95.965 95.900 95.955 +0.020 38,303 139,655 -2,624  
Dec24 231222 96.270 96.345 96.270 96.330 +0.020 49,439 237,226 +4,319  
Mar25 231222 96.545 96.625 96.545 96.610 +0.025 37,661 138,314 +8,841  
Jun25 231222 96.750 96.830 96.750 96.815 +0.030 32,389 105,790 +1,019  
Sep25 231222 96.870 96.945 96.870 96.935 +0.030 25,585 83,754 +2,336  
Dec25 231222 96.955 97.010 96.950 97.000 +0.030 24,847 84,938 -1,069  
Mar26 231222 96.985 97.035 96.985 97.030 +0.030 15,985 77,162 -690  
Jun26 231222 97.010 97.050 97.010 97.045 +0.025 11,511 49,045 -585  
Sep26 231222 97.015 97.055 97.015 97.050 +0.025 11,576 42,067 -1,674  
Dec26 231222 97.040 97.060 97.015 97.050 +0.025 17,906 33,873 +4,784  
Mar27 231222 97.030 97.060 97.015 97.050 +0.025 9,360 29,654 +1,361  
Jun27 231222 97.040 97.055 97.015 97.045 +0.020 3,812 17,660 -553  
Sep27 231222 97.010 97.045 97.005 97.035 +0.020 3,209 9,536 +47  
Dec27 231222 97.020 97.035 96.990 97.020 +0.020 1,561 7,841 -147  
Mar28 231222 97.000 97.020 96.985 97.005 +0.020 510 3,498 -34  
Jun28 231222 96.960 97.005 96.960 96.990 +0.025 291 1,375 +26  
Total Volume and Open Interest 376,276 1,635,857 +19,240  
Ultra T-Bond(CBOT)
Dec23 231219 132~31 133~00 132~20 132~20 +0~29 441 989 +23  
Mar24 231222 133~03 134~01 132~08 132~17 -0~17 287,290 1,624,119 +4,399  
Jun24 231222 133~23 133~23 133~23 133~23 -0~17        
Total Volume and Open Interest 287,290 1,624,119 +4,399  
Ultra 10-Yr T-Note(CBOT)
Dec23 231219 118~020 118~020 117~125 117~125 +0~115 3 6 -4  
Mar24 231222 117~230 118~045 117~150 117~185 -0~045 471,194 2,038,710 -1,486  
Jun24 231222 117~100 117~100 117~100 117~100 -0~045 0 3 +0  
Total Volume and Open Interest 471,194 2,038,713 -1,486  
30 Day Federal Funds(CBOT)
Dec23 231222 94.670 94.673 94.670 94.673 +0.003 8,472 174,013 -808  
Jan24 231222 94.670 94.675 94.670 94.675 +0.005 23,866 370,634 -5,747  
Feb24 231222 94.710 94.715 94.705 94.710 +0.005 47,700 421,801 -1,321  
Mar24 231222 94.775 94.795 94.775 94.785 +0.010 18,811 82,317 -2,814  
Apr24 231222 94.910 94.940 94.900 94.925 +0.020 41,460 228,262 -1,009  
May24 231222 95.160 95.215 95.150 95.190 +0.030 27,112 86,040 +2,184  
Total Volume and Open Interest 224,738 1,591,468 +1,494  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231222 146.70 146.76 146.36 146.50 -0.19 720 11,900 +129 Hover/Click
Jun24 231222 146.14 146.14 146.14 146.14 -0.19       Hover/Click
Sep24 231222 146.14 146.14 146.14 146.14 -0.19       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231222 143.98 144.36 143.14 143.46 -0.78 80,670 208,944 -1,455  
Jun24 231222 143.42 143.42 143.42 143.42 -0.78 0 1 +0  
Sep24 231222 147.64 147.64 147.64 147.64 -0.78        
Total Volume and Open Interest 80,670 208,945 -1,455  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231222 137.78 138.11 137.58 137.90 -0.05 674,615 1,245,171 -14,588 Hover/Click
Jun24 231222 137.17 137.59 137.14 137.44 -0.04 43 282 +17 Hover/Click
Sep24 231222 138.35 138.35 138.35 138.35 -0.05       Hover/Click
Total Volume and Open Interest 674,658 1,245,453 -14,571  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231222 119.31 119.58 119.25 119.51 +0.10 527,525 1,311,532 -13,349 Hover/Click
Jun24 231222 121.26 121.26 121.26 121.26 +0.10 0 116 +0 Hover/Click
Sep24 231222 122.81 122.81 122.81 122.81 +0.10       Hover/Click
Total Volume and Open Interest 527,525 1,311,648 -13,349  
Euro-Schatz(EUREX)
Mar24 231222 106.43 106.55 106.43 106.54 +0.07 391,625 1,687,371 -8,046  
Jun24 231222 107.31 107.31 107.17 107.17 +0.06 0 65 +0  
Sep24 231222 107.93 107.93 107.93 107.93 +0.06        
Total Volume and Open Interest 391,625 1,687,436 -8,046  
3-Mth Euribor(EUREX)
Dec23 231218 96.063 96.063 96.063 96.063 -0.007 473 1,451 +152  
Mar24 231222 96.320 96.345 96.320 96.345 +0.025 731 800 -123  
Jun24 231222 96.870 96.890 96.870 96.890 +0.025 754 1,566 -50  
Total Volume and Open Interest 190,652 9,375 +17  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231222 103~02 103~02 103~02 103~02 +0~08 1 1 +0 Hover/Click
Mar24 231222 103~04 103~10 102~26 103~09 +0~10 187,644 493,851 +3,423 Hover/Click
Total Volume and Open Interest 187,645 493,867 +3,423  
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 231222 96.320 96.345 96.315 96.345 +0.025 118,465 788,125 -2,949  
Jun24 231222 96.870 96.900 96.855 96.895 +0.025 133,636 619,845 +4,838  
Sep24 231222 97.330 97.375 97.315 97.370 +0.035 107,688 490,555 -5,438  
Total Volume and Open Interest 1,083,064 4,410,078 +3,221  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 231222 95.73 95.74 95.71 95.72 -0.01 20,651 311,632 +3,529  
Jun24 231222 95.86 95.90 95.84 95.87 unch 13,421 233,410 -2  
Sep24 231222 95.98 96.04 95.96 96.00 +0.01 13,733 170,208 +1,024  
Dec24 231222 96.12 96.19 96.10 96.14 +0.02 26,912 151,915 +4,342  
Mar25 231222 96.22 96.30 96.20 96.24 +0.01 17,705 89,193 +1,287  
Jun25 231222 96.30 96.39 96.28 96.32 +0.01 11,467 94,252 +1,910  
Sep25 231222 96.35 96.44 96.32 96.37 +0.02 5,322 58,266 -45  
Dec25 231222 96.39 96.47 96.36 96.42 +0.03 5,954 31,293 +2,245  
Mar26 231222 96.40 96.42 96.40 96.42 +0.03 25 4,425 +0  
Jun26 231222 96.40 96.40 96.40 96.40 +0.03 0 616 +0  
Total Volume and Open Interest 115,190 1,145,941 +14,290  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231222 95.97 96.02 95.94 95.99 +0.01 117,875 1,048,326 -7,558  
Jun24 231222 95.99 95.99 95.99 95.99 +0.01        
Total Volume and Open Interest 117,875 1,048,326 -7,558  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231222 96.36 96.45 96.34 96.38 +0.01 153,072 690,388 -1,022  
Jun24 231222 96.38 96.38 96.38 96.38 +0.01        
Total Volume and Open Interest 153,072 690,388 -1,022  
Gold(CMX) Weekly Monthly
Dec23 231222 2055.7 2068.7 2052.2 2057.1 +18.0 228 203 -80 Hover/Click
Feb24 231222 2061.2 2083.0 2058.2 2069.1 +17.8 119,952 368,300 +1,390 Hover/Click
Apr24 231222 2080.0 2102.3 2077.9 2088.8 +17.8 3,261 56,940 +432 Hover/Click
Jun24 231222 2099.1 2121.8 2097.2 2108.2 +17.8 1,722 22,114 +689 Hover/Click
Aug24 231222 2120.4 2138.8 2114.3 2125.2 +17.6 1,124 17,257 +106 Hover/Click
Oct24 231222 2132.6 2153.8 2130.8 2140.8 +17.6 470 2,805 +235 Hover/Click
Dec24 231222 2148.1 2170.0 2146.0 2156.3 +17.7 502 8,530 +161 Hover/Click
Feb25 231222 2170.8 2177.6 2170.2 2171.5 +17.7 60 723 +27 Hover/Click
Apr25 231222 2185.0 2186.8 2185.0 2185.5 +17.6 0 94 +0 Hover/Click
Jun25 231222 2199.8 2199.8 2199.8 2199.8 +17.6 0 974 +0 Hover/Click
Aug25 231222 2213.7 2213.7 2213.7 2213.7 +17.5 4 14 +4 Hover/Click
Oct25 231222 2227.6 2227.6 2227.6 2227.6 +17.4 0 2 +0 Hover/Click
Total Volume and Open Interest 127,863 481,866 +3,091  
Silver(CMX) Weekly Monthly
Dec23 231222 2452.0 2457.5 2416.5 2429.0 -1.7 89 656 -172 Hover/Click
Mar24 231222 2470.5 2489.5 2437.0 2456.5 -2.0 46,757 108,212 +549 Hover/Click
May24 231222 2496.0 2512.5 2461.0 2479.9 -1.7 1,194 12,607 +105 Hover/Click
Jul24 231222 2522.0 2534.5 2483.0 2502.0 -1.5 265 3,850 -20 Hover/Click
Sep24 231222 2536.5 2549.0 2512.5 2522.9 -1.8 110 1,574 +39 Hover/Click
Dec24 231222 2572.5 2579.5 2549.8 2549.8 -2.1 58 1,698 +57 Hover/Click
Mar25 231222 2590.0 2590.0 2576.1 2576.1 -3.2 0 32 +0 Hover/Click
Total Volume and Open Interest 48,919 130,959 +556  
Platinum(NYMEX) Weekly Monthly
Jan24 231222 971.5 988.6 965.5 981.8 +11.5 26,551 13,784 -4,731 Hover/Click
Apr24 231222 982.0 998.4 975.3 993.7 +14.7 13,728 52,791 +3,498 Hover/Click
Jul24 231222 987.4 1004.1 985.9 1000.4 +14.4 210 2,249 +89 Hover/Click
Oct24 231222 994.0 1010.4 994.0 1007.2 +15.3 29 1,183 +2 Hover/Click
Total Volume and Open Interest 40,584 70,111 -1,086  
Palladium(NYMEX) Weekly Monthly
Dec23 231222 1212.20 1212.20 1212.20 1212.20 -4.50 2 2 +2 Hover/Click
Mar24 231222 1227.00 1260.00 1208.00 1223.70 -4.50 2,861 16,272 -208 Hover/Click
Jun24 231222 1231.50 1252.00 1227.00 1231.50 -4.20 23 373 +0 Hover/Click
Total Volume and Open Interest 2,908 16,684 -207  
Copper(CMX) Weekly Monthly
Dec23 231222 391.45 391.95 389.20 389.55 -1.30 781 732 -179 Hover/Click
Mar24 231222 392.50 393.95 389.20 390.50 -1.25 70,077 124,322 +1,193 Hover/Click
May24 231222 393.90 395.05 390.90 392.15 -1.00 7,489 36,117 +34 Hover/Click
Jul24 231222 395.00 396.30 393.00 393.80 -0.85 2,432 11,958 -211 Hover/Click
Sep24 231222 395.65 396.85 394.05 395.00 -0.75 1,900 6,546 +214 Hover/Click
Total Volume and Open Interest 85,476 190,865 +2,013  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 231222 37701 37878 37585 37740 -16 141,401 97,260 -617 Hover/Click
Jun24 231222 37968 38215 37949 38094 -10 51 216 -17 Hover/Click
Sep24 231222 38040 38095 38040 38040 -34 0 3 +0 Hover/Click
Dec24 231222 38258 38258 38258 38258 -34       Hover/Click
Total Volume and Open Interest 141,452 97,479 -634  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 231222 4795.75 4821.75 4784.75 4805.25 +8.50 1,687,065 2,134,423 -12,316 Hover/Click
Jun24 231222 4846.50 4872.50 4836.00 4856.25 +7.75 835 10,698 +192 Hover/Click
Sep24 231222 4887.00 4913.75 4879.00 4898.00 +8.00 18 1,794 +7 Hover/Click
Dec24 231222 4945.00 4945.00 4935.50 4935.50 +8.00 7 2,432 -2 Hover/Click
Total Volume and Open Interest 1,687,956 2,150,076 -12,100  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 231222 16956.00 17041.50 16891.50 16980.00 +23.50 639,818 273,333 +1,721 Hover/Click
Jun24 231222 17157.75 17248.75 17104.25 17187.50 +21.50 404 641 +57 Hover/Click
Sep24 231222 17328.00 17387.75 17308.00 17370.00 +22.00 0 5 +0 Hover/Click
Total Volume and Open Interest 640,222 274,103 +1,778  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 231222 2803.80 2831.50 2795.80 2815.80 +10.20 11,889 39,406 -330 Hover/Click
Jun24 231222 2833.10 2848.30 2833.10 2833.10 +7.40       Hover/Click
Sep24 231222 2850.50 2850.50 2850.50 2850.50 +9.20       Hover/Click
Total Volume and Open Interest 11,889 39,406 -330  
Volatility Index(CBOE)
Dec23 231220 12.55 12.60 12.31 12.31 -0.10 59,041 0 -74,877  
Jan24 231222 15.45 15.75 15.00 15.04 -0.40 106,585 191,887 -12,085  
Feb24 231222 16.50 16.77 16.25 16.30 -0.22 52,425 71,505 -2,205  
Mar24 231222 17.25 17.50 17.05 17.08 -0.16 17,276 38,812 -964  
Total Volume and Open Interest 199,175 357,507 -16,300  
S & P 600(CME)
Dec23 231215 1307.05 1307.05 1307.05 1307.05 +4.85 0 717 +0  
Mar24 231222 1333.10 1340.40 1322.20 1333.10 +6.60 0 717 +0  
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 231222 2038.60 2069.80 2030.10 2056.40 +17.20 218,909 469,219 -16,891 Hover/Click
Jun24 231222 2052.60 2089.90 2052.10 2077.10 +17.00 92 115 +13 Hover/Click
Sep24 231222 2095.10 2095.10 2095.10 2095.10 +17.50       Hover/Click
Total Volume and Open Interest 219,001 469,334 -16,878  
Nikkei 225(CME)
Mar24 231222 33265 33400 33085 33325 +15 4,769 14,899 +67  
Jun24 231222 32910 33245 32910 33245 +15 0 2 +0  
Total Volume and Open Interest 4,769 14,901 +67  
Nikkei 225(SGX) Weekly Monthly
Mar24 231222 33155 33285 33025 33040 -110 46,532 83,464 -3,718  
Jun24 231222 32905 32920 32800 32800 -110 4 3,031 +1  
Sep24 231222 32755 32755 32755 32755 -105 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 231222 33165 33290 33020 33060 -60 801,224 264,906 -9,513  
Jun24 231222 32900 33025 32770 32810 -40 13,855 5,819 -651  
Sep24 231222 32850 32960 32730 32750 -60 277 1,056 -23  
Total Volume and Open Interest 870,049 347,960 -3,462  
Nikkei 225(JPX)
Mar24 231222 33160 33280 33030 33060 -60 51,289 186,631 -4,666  
Jun24 231222 32870 33010 32790 32810 -40 517 18,337 +31  
Sep24 231222 32790 32790 32750 32750 -60 7 1,634 +2  
Total Volume and Open Interest 51,818 253,969 -4,375  
Nikkei 225(CME) Yen
Mar24 231222 33205 33350 33030 33270 +20 18,497 41,069 +1,202  
Jun24 231222 32915 33060 32795 33025 +20 1 1 +0  
Sep24 231222 33385 33385 33385 33385 +15 0 1 +0  
Total Volume and Open Interest 18,498 41,078 +1,202  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231222 33270 33270 33270 33270 +20 0 1 +0  
Jun24 231222 33025 33025 33025 33025 +20        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 231222 7585.0 7609.0 7570.5 7588.0 -1.0 40,166 203,325 +1,546  
Feb24 231222 7611.5 7611.5 7611.5 7611.5 -1.0 0 17 +0  
Mar24 231222 7635.5 7635.5 7635.5 7635.5 -1.0 25 135 +18  
Jun24 231222 7530.0 7530.0 7530.0 7530.0 unch        
Sep24 231222 7582.5 7582.5 7582.5 7582.5 -3.0        
Dec24 231222 7608.5 7608.5 7608.5 7608.5 -0.5        
Total Volume and Open Interest 40,191 203,478 +1,564  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231222 16618 16878 16276 16353 -260 141,529 114,559 -13,335  
Jan24 231222 16709 17007 16374 16450 -259 51,657 47,767 +29,135  
Feb24 231222 16680 16680 16523 16523 -249 0 21 +0  
Total Volume and Open Interest 193,890 169,879 +16,153  
DAX(EUREX) Weekly Monthly
Mar24 231222 16899.0 16916.0 16830.0 16891.0 +22.0 43,098 66,272 -5,413  
Jun24 231222 17129.0 17129.0 17129.0 17129.0 +19.0 1 31 +0  
Sep24 231222 17262.0 17262.0 17262.0 17262.0 +18.0        
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 231222 16901.0 16916.0 16830.0 16891.0 +22.0 28,243 10,653 -587  
Jun24 231222 17141.0 17141.0 17129.0 17129.0 +19.0 4 19 -7  
Total Volume and Open Interest 28,247 10,672 -594  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231215 4547 4582 4546 4576 +33 911,171 1,260,202 -345,835  
Mar24 231222 4569 4569 4539 4557 -2 546,146 2,623,206 -14,795  
Jun24 231222 4497 4500 4492 4500 -3 13 17,946 +7  
Total Volume and Open Interest 546,159 2,644,422 -14,788  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 231222 11064 11124 11049 11105 +27 22,240 138,823 +1,969  
Jun24 231222 10984 10984 10984 10984 +27 3 596 +0  
Sep24 231222 11008 11008 11008 11008 +20        
Total Volume and Open Interest 22,243 139,582 +1,969  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 231222 7717.50 7742.50 7687.50 7732.00 +8.50 72,605 517,391 +4,031  
Jun24 231222 7746.50 7746.50 7746.50 7746.50 +9.00 2 952 +2  
Sep24 231222 7761.00 7761.00 7761.00 7761.00 +9.00 0 91 +0  
Total Volume and Open Interest 72,607 518,434 +4,033  
SPI 200(SFE) Weekly Monthly
Mar24 231222 7490.0 7518.0 7476.0 7486.0 -3.0 52,080 226,802 +8,934  
Jun24 231222 7515.0 7515.0 7515.0 7515.0 -3.0 0 125 +0  
Sep24 231222 7448.0 7448.0 7448.0 7448.0 -3.0        
Total Volume and Open Interest 60,232 280,174 -11,604  
FTSE MIB(ISE)
Mar24 231222 30450.00 30580.00 30385.00 30522.00 +62.00 7,407 92,033 -624  
Jun24 231222 29955.00 29960.00 29865.00 29950.00 +62.00 6 37 +10  
Sep24 231222 29850.00 29850.00 29850.00 29850.00 +62.00        
Total Volume and Open Interest 7,413 92,070 -614  
KOSPI 200(KFE)
Mar24 231222 351.45 353.35 350.20 350.70 +1.80 196,286 267,166 +6,647  
Jun24 231222 350.60 353.00 350.15 350.60 +1.80 217 32,422 +1,837  
Sep24 231222 353.00 353.00 353.00 353.00 -0.50 0 6,493 +0  
Total Volume and Open Interest 196,503 320,400 +7,754  
GSCI(CME) Weekly Monthly
Jan24 231222 548.20 548.35 542.80 548.00 +4.40 1 573 +0  
Feb24 231222 545.50 545.50 545.50 545.50 +4.40        
Mar24 231222 548.00 548.00 548.00 548.00 +9.40        
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

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