Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 25, 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 +2.50 101,196 85,132 -25,128 Hover/Click
Mar24 231222 1301.00 1310.50 1298.25 1306.25 +4.50 121,941 261,791 -5,751 Hover/Click
May24 231222 1312.50 1320.25 1309.75 1316.75 +3.50 38,916 128,861 +2,221 Hover/Click
Jul24 231222 1318.75 1326.25 1316.00 1322.50 +3.00 25,243 89,280 -457 Hover/Click
Aug24 231222 1299.00 1308.25 1298.00 1304.75 +3.00 1,594 9,392 -65 Hover/Click
Sep24 231222 1265.75 1273.50 1263.75 1271.25 +4.75 1,101 6,495 -48 Hover/Click
Nov24 231222 1251.00 1260.75 1250.00 1258.00 +5.00 9,184 73,384 +651 Hover/Click
Jan25 231222 1261.00 1269.00 1258.50 1266.50 +5.75 266 3,554 +59 Hover/Click
Mar25 231222 1262.75 1265.50 1256.50 1263.50 +5.00 205 3,465 +103 Hover/Click
May25 231222 1265.00 1266.50 1265.00 1265.00 +5.25 63 2,303 +24 Hover/Click
Jul25 231222 1270.00 1271.50 1269.25 1269.25 +4.75 6 428 +0 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 74 886 +13 Hover/Click
Total Volume and Open Interest 299,789 665,004 -28,378  
Soybean Meal(CBOT) Weekly Monthly
Jan24 231222 396.00 401.00 394.20 399.60 +4.20 49,115 54,672 -12,636 Hover/Click
Mar24 231222 386.40 392.40 384.90 391.10 +4.70 57,669 190,846 +4,596 Hover/Click
May24 231222 384.00 388.80 382.10 388.00 +4.20 25,521 100,475 -1,545 Hover/Click
Jul24 231222 385.00 389.20 383.30 388.70 +3.90 14,140 61,438 -1,504 Hover/Click
Aug24 231222 383.00 386.80 381.40 386.50 +3.80 2,531 10,822 +117 Hover/Click
Sep24 231222 379.80 383.50 378.60 383.40 +3.70 1,560 6,166 +135 Hover/Click
Oct24 231222 376.00 379.60 375.00 379.60 +3.60 1,169 6,960 -105 Hover/Click
Dec24 231222 377.90 381.50 376.60 381.30 +3.40 4,230 28,642 +118 Hover/Click
Jan25 231222 377.20 380.90 376.30 380.90 +3.80 212 2,421 +58 Hover/Click
Mar25 231222 374.90 379.00 374.20 379.00 +4.10 72 669 +6 Hover/Click
Total Volume and Open Interest 156,354 464,288 -10,697  
Soybean Oil(CBOT) Weekly Monthly
Jan24 231222 49.19 49.48 48.46 48.53 -0.51 45,692 32,414 -6,760 Hover/Click
Mar24 231222 49.38 49.74 48.94 49.02 -0.31 59,943 182,822 +2,102 Hover/Click
May24 231222 49.77 50.05 49.33 49.41 -0.25 16,288 76,550 -1,907 Hover/Click
Jul24 231222 49.94 50.19 49.53 49.61 -0.21 12,734 86,997 -589 Hover/Click
Aug24 231222 49.80 50.00 49.39 49.46 -0.18 2,616 19,235 +20 Hover/Click
Sep24 231222 49.39 49.79 49.13 49.24 -0.18 1,461 15,867 +123 Hover/Click
Oct24 231222 49.28 49.43 48.76 48.88 -0.18 824 8,632 +38 Hover/Click
Dec24 231222 49.13 49.31 48.57 48.76 -0.17 2,602 41,517 +558 Hover/Click
Jan25 231222 48.70 49.17 48.52 48.66 -0.19 46 2,287 +9 Hover/Click
Mar25 231222 48.56 49.09 48.44 48.56 -0.19 15 2,375 -8 Hover/Click
Total Volume and Open Interest 142,223 470,867 -6,415  
Canola(WCE) Weekly Monthly
Jan24 231222 641.4 650.6 641.4 645.2 +2.8 10,206 15,694 -6,881 Hover/Click
Mar24 231222 656.0 662.0 655.0 655.3 -1.0 22,401 142,850 +3,007 Hover/Click
May24 231222 664.9 670.7 663.5 663.9 -1.4 6,196 49,466 -807 Hover/Click
Jul24 231222 670.9 676.5 670.0 670.3 -1.1 3,885 20,972 +734 Hover/Click
Nov24 231222 670.2 673.8 667.0 667.0 -1.2 972 17,152 +794 Hover/Click
Jan25 231222 669.3 669.3 668.3 668.3 -1.2 12 176 +8 Hover/Click
Total Volume and Open Interest 43,684 246,343 -3,138  
Corn(CBOT) Weekly Monthly
Mar24 231222 472.50 474.00 471.50 473.00 +0.50 131,027 635,146 -1,139 Hover/Click
May24 231222 485.25 486.50 484.00 485.75 +0.50 32,895 164,743 -214 Hover/Click
Jul24 231222 495.00 496.25 493.50 495.50 +0.50 25,555 193,194 +1,903 Hover/Click
Sep24 231222 497.50 498.75 495.75 498.25 +0.75 9,298 91,797 +2,510 Hover/Click
Dec24 231222 503.75 505.25 502.25 504.50 +0.75 12,477 164,889 +1,783 Hover/Click
Mar25 231222 514.00 515.75 513.00 515.50 +0.75 730 8,940 +67 Hover/Click
May25 231222 518.50 521.00 518.25 520.75 +0.75 366 2,279 -202 Hover/Click
Jul25 231222 519.25 521.50 519.25 521.50 +1.00 366 4,117 -10 Hover/Click
Sep25 231222 506.25 506.50 506.25 506.50 +1.00 28 137 +5 Hover/Click
Dec25 231222 503.25 505.25 503.00 504.50 +1.00 345 6,580 +199 Hover/Click
Total Volume and Open Interest 213,093 1,272,441 +4,901  
Wheat(CBOT) Weekly Monthly
Mar24 231222 612.50 618.25 610.75 616.25 +3.75 39,373 185,226 +23 Hover/Click
May24 231222 623.75 629.75 622.50 627.50 +3.50 11,831 60,274 -8 Hover/Click
Jul24 231222 631.25 637.25 630.00 634.75 +3.00 11,238 70,774 +977 Hover/Click
Sep24 231222 642.75 648.25 641.75 645.75 +2.50 5,248 17,588 +65 Hover/Click
Dec24 231222 656.00 661.50 655.00 658.75 +1.75 3,808 17,129 +956 Hover/Click
Mar25 231222 671.25 672.50 666.25 669.75 +1.25 546 1,905 +180 Hover/Click
Total Volume and Open Interest 72,259 353,643 +2,294  
Wheat(KCBT) Weekly Monthly
Mar24 231222 626.50 633.50 622.00 623.00 -3.75 17,706 113,028 +246 Hover/Click
May24 231222 629.50 636.25 626.50 627.25 -3.00 6,653 37,868 -231 Hover/Click
Jul24 231222 632.75 638.75 630.75 631.50 -1.50 6,005 31,987 +784 Hover/Click
Sep24 231222 643.75 649.25 642.00 643.25 -0.75 1,065 8,736 +152 Hover/Click
Dec24 231222 658.00 662.75 655.50 657.50 unch 668 8,518 +2 Hover/Click
Mar25 231222 666.75 668.50 664.75 664.75 +0.25 7 619 +4 Hover/Click
May25 231222 669.50 669.50 666.75 666.75 +0.50 12 27 +12 Hover/Click
Total Volume and Open Interest 32,116 200,882 +969  
Wheat(MGE) Weekly Monthly
Mar24 231222 714.75 718.25 712.50 714.25 unch 3,494 39,255 -560 Hover/Click
May24 231222 725.00 727.75 722.50 724.25 -0.25 1,613 9,802 -245 Hover/Click
Jul24 231222 736.50 736.50 731.50 732.50 -0.50 145 4,499 +10 Hover/Click
Sep24 231222 740.25 743.00 740.00 740.50 -0.50 27 3,639 +15 Hover/Click
Dec24 231222 749.75 752.75 749.75 750.50 +0.25 2 973 +2 Hover/Click
Mar25 231222 752.50 752.50 752.50 752.50 +0.25 0 42 +0 Hover/Click
Total Volume and Open Interest 5,281 58,214 -778  
Oats(CBOT) Weekly Monthly
Mar24 231222 364.00 368.00 358.25 359.50 -4.00 204 2,800 +3 Hover/Click
May24 231222 361.00 361.00 357.75 359.00 -3.50 7 406 +3 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 211 3,331 +6  
Rough Rice(CBOT) Weekly Monthly
Jan24 231222 17.31 17.44 17.28 17.39 +0.06 1,486 3,391 -1,438 Hover/Click
Mar24 231222 17.65 17.73 17.58 17.68 +0.06 1,640 7,645 +1,319 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 2 30 +0 Hover/Click
Total Volume and Open Interest 3,164 11,944 -83  
Live Cattle(CME) Weekly Monthly
Dec23 231222 170.500 171.285 169.750 170.050 -0.500 2,018 3,246 -845 Hover/Click
Feb24 231222 169.035 169.550 167.850 168.535 -0.150 16,834 100,410 -306 Hover/Click
Apr24 231222 172.330 173.000 171.285 172.130 -0.055 9,590 68,736 +418 Hover/Click
Jun24 231222 169.900 170.900 169.300 170.130 +0.250 6,439 45,569 +150 Hover/Click
Aug24 231222 170.900 171.735 170.150 171.000 +0.250 2,808 21,463 -120 Hover/Click
Oct24 231222 175.500 176.250 174.800 175.685 +0.235 1,182 11,169 +42 Hover/Click
Total Volume and Open Interest 39,771 264,806 -420  
Feeder Cattle(CME) Weekly Monthly
Jan24 231222 222.400 223.785 221.250 222.750 +1.050 2,661 8,852 -526 Hover/Click
Mar24 231222 223.800 225.535 222.850 224.400 +1.020 5,175 21,109 +188 Hover/Click
Apr24 231222 228.750 230.650 228.000 229.535 +1.085 1,939 6,791 +41 Hover/Click
May24 231222 233.200 235.050 232.435 233.950 +0.965 1,303 5,544 +8 Hover/Click
Aug24 231222 245.550 248.435 245.550 247.630 +1.680 578 4,821 +94 Hover/Click
Sep24 231222 248.985 250.650 248.200 250.285 +1.885 181 1,197 +28 Hover/Click
Oct24 231222 250.285 252.330 250.285 251.950 +2.070 176 1,027 +19 Hover/Click
Total Volume and Open Interest 12,047 49,998 -151  
Lean Hogs(CME) Weekly Monthly
Feb24 231222 70.580 71.980 70.300 71.350 +0.700 13,908 82,109 +961 Hover/Click
Apr24 231222 76.950 78.200 76.850 77.580 +0.630 4,831 45,900 -96 Hover/Click
May24 231222 83.550 84.430 83.550 83.950 +0.400 93 1,597 +45  
Jun24 231222 91.950 92.850 91.780 92.300 +0.400 2,990 21,623 +207 Hover/Click
Jul24 231222 93.500 94.330 93.380 93.950 +0.470 1,276 7,024 +144 Hover/Click
Aug24 231222 93.800 94.480 93.680 94.300 +0.520 1,496 12,987 -294 Hover/Click
Oct24 231222 81.650 82.150 81.630 81.880 +0.230 723 5,499 +217 Hover/Click
Dec24 231222 74.700 74.780 74.330 74.530 +0.100 99 2,520 +7 Hover/Click
Total Volume and Open Interest 25,428 179,652 +1,187  
Class III Milk(CME) Weekly Monthly
Dec23 231222 16.07 16.10 16.07 16.09 +0.01 136 4,616 -384 Hover/Click
Jan24 231222 15.43 15.55 15.38 15.43 -0.01 802 6,801 -186 Hover/Click
Feb24 231222 15.54 15.63 15.54 15.60 +0.08 578 4,629 +8 Hover/Click
Mar24 231222 16.25 16.31 16.24 16.27 unch 258 2,676 -175 Hover/Click
Apr24 231222 17.20 17.24 17.19 17.21 unch 124 1,466 -184 Hover/Click
May24 231222 17.80 17.85 17.80 17.85 unch 2 1,265 -184 Hover/Click
Jun24 231222 18.16 18.19 18.16 18.18 -0.04 4 1,271 -178 Hover/Click
Jul24 231222 18.30 18.31 18.30 18.30 -0.06 6 816 -14 Hover/Click
Aug24 231222 18.36 18.41 18.36 18.39 -0.06 1 791 -32 Hover/Click
Sep24 231222 18.50 18.50 18.50 18.50 -0.05 0 782 -9 Hover/Click
Oct24 231222 18.47 18.48 18.47 18.47 -0.20 24 577 +1 Hover/Click
Nov24 231222 18.43 18.43 18.43 18.43 -0.20 15 509 -22 Hover/Click
Dec24 231222 18.15 18.22 18.15 18.22 -0.17 14 509 -9 Hover/Click
Total Volume and Open Interest 1,964 26,764 -1,368  
Cocoa(ICE) Weekly Monthly
Mar24 231222 4277 4325 4275 4311 +23 16,998 136,058 -539 Hover/Click
May24 231222 4233 4280 4233 4268 +19 8,816 64,465 +16 Hover/Click
Jul24 231222 4178 4218 4176 4205 +17 3,949 44,639 +606 Hover/Click
Sep24 231222 4104 4143 4100 4130 +17 1,700 21,917 -2 Hover/Click
Dec24 231222 3977 4012 3977 4005 +22 646 20,892 +135 Hover/Click
Mar25 231222 3858 3887 3855 3881 +20 256 6,244 +74 Hover/Click
May25 231222 3797 3812 3797 3807 +9 20 818 +7 Hover/Click
Total Volume and Open Interest 32,389 295,500 +299  
Coffee "C"(ICE) Weekly Monthly
Mar24 231222 192.20 194.25 189.20 192.80 -0.80 26,871 111,809 -2,015 Hover/Click
May24 231222 189.50 191.60 186.85 190.25 -0.85 16,110 56,270 +320 Hover/Click
Jul24 231222 189.50 191.55 186.85 190.20 -0.75 6,626 24,649 +764 Hover/Click
Sep24 231222 190.25 192.00 187.50 190.80 -0.65 3,077 8,447 -58 Hover/Click
Dec24 231222 191.00 192.65 188.25 191.55 -0.70 1,918 12,603 -20 Hover/Click
Mar25 231222 192.05 192.90 189.30 192.65 -0.65 1,040 4,152 +296 Hover/Click
Total Volume and Open Interest 55,874 219,887 -683  
Orange Juice(ICE) Weekly Monthly
Jan24 231222 340.20 340.20 324.20 328.65 -15.55 930 1,528 -508 Hover/Click
Mar24 231222 339.80 339.80 321.90 325.60 -16.30 1,161 6,538 +327 Hover/Click
May24 231222 335.70 335.70 321.00 325.60 -13.00 126 646 +35 Hover/Click
Jul24 231222 334.10 334.10 322.00 326.20 -9.80 7 207 +5 Hover/Click
Sep24 231222 325.00 326.50 324.00 326.45 -0.30 4 11 +4 Hover/Click
Nov24 231222 315.20 315.20 315.20 315.20 +0.50 2 4 +2 Hover/Click
Total Volume and Open Interest 2,230 8,954 -135  
Sugar #11(ICE) Weekly Monthly
Mar24 231222 20.38 21.08 20.23 20.62 +0.38 63,059 331,838 +6,413 Hover/Click
May24 231222 20.00 20.73 19.97 20.33 +0.38 25,257 145,707 +749 Hover/Click
Jul24 231222 19.92 20.52 19.86 20.23 +0.39 17,854 115,563 +1,244 Hover/Click
Oct24 231222 19.95 20.50 19.90 20.26 +0.37 11,661 84,051 +21 Hover/Click
Mar25 231222 20.15 20.63 20.08 20.42 +0.35 5,423 43,932 +1,119 Hover/Click
May25 231222 19.42 19.74 19.32 19.59 +0.27 1,757 20,211 -134 Hover/Click
Jul25 231222 19.02 19.31 18.93 19.18 +0.24 523 15,542 +132 Hover/Click
Oct25 231222 19.05 19.36 18.96 19.23 +0.26 247 13,515 +122 Hover/Click
Total Volume and Open Interest 125,995 784,367 +9,750  
London Cocoa(LCE) Weekly Monthly
Mar24 231222 3577 3577 3553 3557 -13 10,625 148,973 -4,900 Hover/Click
May24 231222 3445 3448 3427 3431 -10 4,077 55,173 +113 Hover/Click
Jul24 231222 3297 3304 3285 3288 -10 3,012 50,873 -437 Hover/Click
Sep24 231222 3188 3191 3170 3173 -11 2,287 34,538 +451 Hover/Click
Dec24 231222 3060 3064 3038 3040 -16 897 35,206 -251 Hover/Click
Mar25 231222 2980 2980 2963 2963 -14 435 33,714 +66 Hover/Click
May25 231222 2902 2902 2902 2902 -14 13 2,627 +0 Hover/Click
Total Volume and Open Interest 21,346 362,147 -4,958  
London Sugar(LCE) Weekly Monthly
Mar24 231222 590.80 596.10 587.10 590.20 +3.50 5,732 33,410 -435 Hover/Click
May24 231222 577.90 581.20 574.50 577.20 +3.60 1,916 20,120 +266 Hover/Click
Aug24 231222 570.80 574.50 568.10 570.60 +3.40 1,593 9,515 -21 Hover/Click
Oct24 231222 566.80 567.50 563.10 564.60 +2.80 780 4,939 +17 Hover/Click
Dec24 231222 560.90 561.90 557.50 558.60 +2.20 139 3,369 -14 Hover/Click
Total Volume and Open Interest 10,770 75,130 -281  
Cotton(ICE) Weekly Monthly
Mar24 231222 79.26 80.89 79.25 79.76 +0.63 14,506 96,319 -677 Hover/Click
May24 231222 80.20 81.72 80.17 80.64 +0.62 5,511 42,052 +306 Hover/Click
Jul24 231222 80.76 81.93 80.57 81.07 +0.64 2,105 29,729 -163 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 +0.41 885 25,485 +0 Hover/Click
Mar25 231222 78.75 78.82 78.00 78.34 +0.38 13 2,714 -2 Hover/Click
Total Volume and Open Interest 23,053 196,442 -535  
Crude Oil(NYM) Weekly Monthly
Feb24 231222 73.91 74.98 73.39 73.56 -0.33 273,364 296,731 +2,047 Hover/Click
Mar24 231222 74.07 75.11 73.55 73.73 -0.33 98,971 176,684 +663 Hover/Click
Apr24 231222 74.17 75.15 73.67 73.84 -0.34 50,911 94,674 -5,332 Hover/Click
May24 231222 74.25 75.15 73.73 73.88 -0.36 23,176 65,332 -73 Hover/Click
Jun24 231222 74.14 75.06 73.63 73.80 -0.40 44,862 149,641 -292 Hover/Click
Jul24 231222 74.10 74.86 73.44 73.60 -0.46 11,240 63,761 +669 Hover/Click
Aug24 231222 74.09 74.58 73.19 73.32 -0.51 4,918 50,385 +63 Hover/Click
Sep24 231222 73.96 74.24 72.91 72.98 -0.57 12,626 70,224 +242 Hover/Click
Oct24 231222 73.55 73.84 72.60 72.61 -0.62 4,360 40,467 -934 Hover/Click
Nov24 231222 73.36 73.49 72.18 72.24 -0.67 1,575 37,978 -1,036 Hover/Click
Dec24 231222 72.44 73.22 71.68 71.89 -0.68 30,086 163,108 -436 Hover/Click
Jan25 231222 72.47 72.47 71.51 71.51 -0.70 838 33,131 -314 Hover/Click
Feb25 231222 72.62 72.62 71.13 71.13 -0.72 627 15,292 -200 Hover/Click
Mar25 231222 71.00 71.81 70.78 70.78 -0.73 1,848 19,856 +144 Hover/Click
Apr25 231222 70.45 71.26 70.45 70.45 -0.74 216 11,235 -223 Hover/Click
May25 231222 70.16 70.95 70.16 70.16 -0.74 213 8,907 -118 Hover/Click
Total Volume and Open Interest 580,361 1,570,471 -3,599  
e-miNY Crude Oil(NYM)
Feb24 231222 73.900 74.975 73.400 73.550 -0.350 9,429 2,752 +197  
Mar24 231222 73.950 75.075 73.575 73.725 -0.325 390 542 -28  
Apr24 231222 75.000 75.125 73.700 73.850 -0.325 24 81 +4  
May24 231222 75.000 75.125 73.750 73.875 -0.375 10 27 -2  
Jun24 231222 74.075 75.025 73.675 73.800 -0.400 31 89 +0  
Jul24 231222 74.575 74.825 73.475 73.600 -0.450 12 34 +1  
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 5 11 +1  
Oct24 231222 73.200 73.300 72.600 72.600 -0.625 1 2 +1  
Nov24 231222 73.200 73.200 72.250 72.250 -0.650 1 1 +0  
Total Volume and Open Interest 9,969 3,795 +168  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231222 270.09 273.05 265.24 266.12 -3.56 27,589 35,372 -4,750 Hover/Click
Feb24 231222 267.70 270.25 262.69 263.58 -3.44 50,154 74,422 +3,382 Hover/Click
Mar24 231222 263.19 265.84 258.51 259.53 -3.25 24,714 43,146 -2,226 Hover/Click
Apr24 231222 258.43 260.52 253.66 254.74 -2.98 12,162 37,858 -891 Hover/Click
May24 231222 256.23 256.62 249.75 250.96 -2.82 7,253 19,151 -358 Hover/Click
Jun24 231222 252.70 253.68 246.98 248.23 -2.69 7,983 32,176 -388 Hover/Click
Jul24 231222 251.20 252.71 246.86 247.31 -2.76 2,368 11,011 -1,880 Hover/Click
Aug24 231222 250.91 251.72 245.89 246.97 -2.82 1,080 8,381 -505 Hover/Click
Sep24 231222 250.87 251.92 246.86 247.25 -2.85 1,100 8,528 +122 Hover/Click
Oct24 231222 252.51 252.51 247.48 247.52 -2.85 319 5,123 -9 Hover/Click
Nov24 231222 250.80 251.72 246.41 247.24 -2.82 376 4,333 -1,085 Hover/Click
Dec24 231222 250.05 251.68 245.50 246.43 -2.82 1,520 15,029 -486 Hover/Click
Jan25 231222 246.20 250.75 245.44 245.66 -2.82 132 2,791 -51 Hover/Click
Feb25 231222 245.00 245.50 244.00 244.75 -2.79 55 712 -42 Hover/Click
Total Volume and Open Interest 137,057 305,067 -9,104  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231222 216.72 220.44 211.00 213.01 -2.84 28,385 33,378 -5,495 Hover/Click
Feb24 231222 217.49 221.14 211.82 214.15 -2.51 47,126 96,849 +2,906 Hover/Click
Mar24 231222 219.00 222.52 213.75 216.12 -2.37 21,051 56,213 +683 Hover/Click
Apr24 231222 238.14 241.49 233.23 235.59 -2.22 7,869 32,602 -470 Hover/Click
May24 231222 238.85 241.59 233.56 236.03 -2.08 3,962 22,230 -591 Hover/Click
Jun24 231222 237.34 239.93 232.40 234.63 -1.97 7,245 31,423 -1,169 Hover/Click
Jul24 231222 237.27 237.29 230.88 232.39 -1.81 2,423 15,059 -27 Hover/Click
Aug24 231222 233.33 233.87 228.08 229.49 -1.69 1,138 8,640 +147 Hover/Click
Sep24 231222 227.21 230.01 224.08 225.56 -1.64 1,691 13,057 +260 Hover/Click
Oct24 231222 211.30 213.52 208.28 209.48 -1.68 588 5,253 +42 Hover/Click
Total Volume and Open Interest 122,956 343,400 -5,141  
e-miNY RBOB Gasoline(NYM)
Jan24 231222 213.01 213.01 213.01 213.01 -2.84 0 3 +0  
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 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231222 2.584 2.620 2.528 2.610 +0.038 125,263 37,820 -20,020 Hover/Click
Feb24 231222 2.465 2.501 2.410 2.490 +0.031 116,977 257,562 -1,899 Hover/Click
Mar24 231222 2.299 2.330 2.244 2.316 +0.018 70,871 270,167 -25,591 Hover/Click
Apr24 231222 2.277 2.304 2.221 2.292 +0.018 46,090 122,009 +1,815 Hover/Click
May24 231222 2.346 2.369 2.284 2.359 +0.015 25,701 90,240 -2,198 Hover/Click
Jun24 231222 2.497 2.518 2.435 2.509 +0.012 12,628 39,069 +442 Hover/Click
Jul24 231222 2.630 2.652 2.569 2.646 +0.012 17,742 62,071 +441 Hover/Click
Aug24 231222 2.665 2.692 2.605 2.683 +0.012 12,924 20,037 +472 Hover/Click
Sep24 231222 2.632 2.661 2.572 2.649 +0.010 12,880 42,796 +669 Hover/Click
Oct24 231222 2.700 2.734 2.642 2.719 +0.008 19,437 71,704 -8,963 Hover/Click
Nov24 231222 3.038 3.070 2.985 3.057 +0.006 4,491 23,476 -445 Hover/Click
Dec24 231222 3.477 3.510 3.426 3.496 +0.007 4,616 38,034 -752 Hover/Click
Jan25 231222 3.738 3.775 3.694 3.760 +0.006 8,956 62,389 -5,948 Hover/Click
Feb25 231222 3.619 3.666 3.593 3.653 +0.002 2,378 18,906 +171 Hover/Click
Mar25 231222 3.330 3.352 3.295 3.340 -0.015 3,894 36,824 -2,783 Hover/Click
Apr25 231222 3.072 3.073 3.029 3.061 -0.031 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 231222 79.35 80.37 78.88 79.07 -0.32 241,813 195,400 -35,792 Hover/Click
Mar24 231222 79.13 80.10 78.64 78.80 -0.36 324,264 485,790 +15,129 Hover/Click
Apr24 231222 78.98 79.91 78.49 78.64 -0.36 160,617 232,954 +3,327 Hover/Click
May24 231222 78.96 79.75 78.37 78.49 -0.41 62,331 133,766 +636 Hover/Click
Jun24 231222 78.83 79.62 78.23 78.33 -0.46 67,144 181,574 -1,703 Hover/Click
Jul24 231222 78.76 79.42 78.03 78.12 -0.50 14,108 79,399 +357 Hover/Click
Aug24 231222 78.54 79.18 77.80 77.84 -0.55 9,200 68,152 +1,130 Hover/Click
Sep24 231222 78.25 78.84 77.45 77.52 -0.58 16,712 84,667 -1,556 Hover/Click
Oct24 231222 77.95 78.48 77.16 77.20 -0.61 3,445 50,062 +170 Hover/Click
Nov24 231222 77.57 78.24 76.88 76.88 -0.64 2,395 36,443 -77 Hover/Click
Dec24 231222 77.22 77.92 76.49 76.56 -0.66 37,154 193,836 -571 Hover/Click
Jan25 231222 77.17 77.50 76.20 76.21 -0.68 2,005 39,781 -176 Hover/Click
Feb25 231222 76.97 76.97 75.38 75.89 -0.69 1,452 37,699 -269 Hover/Click
Mar25 231222 75.60 75.60 75.60 75.60 -0.70 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 231222 790.00 797.00 776.25 790.50 -0.25 69,131 97,874 -2,503 Hover/Click
Feb24 231222 778.50 786.00 766.50 779.75 +0.25 78,027 130,928 +5,104 Hover/Click
Mar24 231222 769.00 776.50 758.25 770.75 unch 45,881 89,373 -522 Hover/Click
Apr24 231222 761.50 767.25 749.75 761.75 -0.25 22,540 51,345 -1,335 Hover/Click
May24 231222 753.75 759.75 742.25 754.25 -0.50 10,832 33,746 +524 Hover/Click
Jun24 231222 747.75 753.75 736.50 748.25 -0.50 22,466 59,377 +1,562 Hover/Click
Jul24 231222 744.75 751.00 733.75 745.25 -0.50 4,677 22,420 -6 Hover/Click
Aug24 231222 742.50 747.50 731.50 743.00 -0.75 1,122 19,628 +234 Hover/Click
Sep24 231222 745.00 746.50 729.75 741.25 -1.00 3,046 32,032 +820 Hover/Click
Oct24 231222 741.25 746.00 729.75 741.25 -0.75 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 231222 73.99 74.98 73.40 73.56 -0.33 56,047 76,081 -1,879 Hover/Click
Mar24 231222 74.20 75.09 73.57 73.73 -0.33 66,494 73,700 -2,133 Hover/Click
Apr24 231222 74.72 75.13 73.75 73.84 -0.34 46,862 37,041 +1,378 Hover/Click
May24 231222 74.76 75.13 73.88 73.88 -0.36 29,925 29,944 -183 Hover/Click
Jun24 231222 74.70 75.00 73.78 73.80 -0.40 25,460 70,845 +565 Hover/Click
Jul24 231222 74.56 74.83 73.60 73.60 -0.46 4,637 17,702 -161 Hover/Click
Aug24 231222 73.40 73.54 73.32 73.32 -0.51 791 15,210 -45 Hover/Click
Sep24 231222 74.02 74.19 72.91 72.98 -0.57 2,052 31,102 -23 Hover/Click
Oct24 231222 73.69 73.69 72.61 72.61 -0.62 223 8,639 -4 Hover/Click
Nov24 231222 73.35 73.35 72.24 72.24 -0.67 126 9,094 +4 Hover/Click
Dec24 231222 73.00 73.00 71.87 71.89 -0.68 5,261 78,786 -234 Hover/Click
Jan25 231222 71.51 71.51 71.51 71.51 -0.70 22 8,139 +3 Hover/Click
Feb25 231222 71.13 71.13 71.13 71.13 -0.72 29 3,577 +13 Hover/Click
Mar25 231222 70.78 70.78 70.78 70.78 -0.73 98 3,702 -11 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 240,605 555,844 -2,690  
US Dollar Index(ICE) Weekly Monthly
Mar24 231222 101.425 101.540 101.075 101.338 -0.140 9,505 21,242 -133 Hover/Click
Jun24 231222 101.130 101.130 100.905 101.037 -0.140 3 354 +1 Hover/Click
Sep24 231222 100.753 100.753 100.753 100.753 -0.140 0 6 +0 Hover/Click
Total Volume and Open Interest 9,508 21,602 -132  
Australian Dollar(CME) Weekly Monthly
Mar24 231222 68.17 68.43 67.91 68.21 +0.04 94,758 148,917 +2,363 Hover/Click
Jun24 231222 68.27 68.56 68.06 68.33 +0.03 74 286 +15 Hover/Click
Sep24 231222 68.41 68.51 68.15 68.41 +0.03 0 27 +0 Hover/Click
Total Volume and Open Interest 94,986 150,040 +2,375  
British Pound(CME) Weekly Monthly
Mar24 231222 126.91 127.51 126.86 127.09 +0.18 93,389 168,116 +14 Hover/Click
Jun24 231222 126.92 127.49 126.88 127.09 +0.17 70 8,327 +54 Hover/Click
Sep24 231222 127.12 127.12 126.92 127.11 +0.18 4 154 +4 Hover/Click
Total Volume and Open Interest 93,860 178,078 +80  
Canadian Dollar(CME) Weekly Monthly
Mar24 231222 75.38 75.76 75.33 75.52 +0.17 86,775 160,724 +3,625 Hover/Click
Jun24 231222 75.47 75.82 75.41 75.59 +0.17 125 2,253 -38 Hover/Click
Sep24 231222 75.82 75.82 75.49 75.64 +0.15 83 643 +28 Hover/Click
Dec24 231222 75.68 75.90 75.68 75.68 +0.13 27 420 +21 Hover/Click
Total Volume and Open Interest 87,234 165,271 +3,745  
Japanese Yen(CME) Weekly Monthly
Mar24 231222 71.33 71.47 71.07 71.16 -0.13 133,827 184,142 +2,506 Hover/Click
Jun24 231222 72.18 72.42 72.05 72.11 -0.14 79 780 +60 Hover/Click
Sep24 231222 73.04 73.28 72.99 72.99 -0.14 0 81 +0 Hover/Click
Total Volume and Open Interest 134,703 188,516 +2,576  
Swiss Franc(CME) Weekly Monthly
Mar24 231222 117.82 118.49 117.67 117.87 +0.13 21,434 43,636 -888 Hover/Click
Jun24 231222 118.81 119.52 118.79 118.93 +0.13 6 407 +0 Hover/Click
Sep24 231222 119.92 120.47 119.92 119.92 +0.11 0 119 +0 Hover/Click
Total Volume and Open Interest 21,441 44,394 -887  
EuroFX(CME) Weekly Monthly
Mar24 231222 110.49 110.82 110.34 110.55 +0.16 184,513 686,409 -491 Hover/Click
Jun24 231222 110.93 111.21 110.76 110.96 +0.15 276 3,440 -58 Hover/Click
Sep24 231222 111.24 111.64 111.20 111.40 +0.16 0 1,310 +0 Hover/Click
Total Volume and Open Interest 186,244 699,421 -823  
Mexican Peso(CME) Weekly Monthly
Mar24 231222 579.25 582.75 578.63 580.50 +1.75 46,986 247,320 +1,694 Hover/Click
Jun24 231222 571.75 573.63 571.75 571.75 +2.00       Hover/Click
Total Volume and Open Interest 46,989 247,499 +1,691  
Brazilian Real(CME) Weekly Monthly
Jan24 231222 204.55 206.30 204.25 206.15 +1.60 10,619 61,657 -766  
Feb24 231222 203.70 205.55 203.50 205.40 +1.60 871 1,276 +320  
Mar24 231222 203.60 204.80 203.60 204.80 +1.50 1 2,622 +0 Hover/Click
Apr24 231222 204.05 204.05 204.05 204.05 +1.50        
Total Volume and Open Interest 11,491 65,555 -446  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 231222 124~010 124~230 123~200 123~250 -0~060 522,150 1,377,183 +15,257 Hover/Click
Jun24 231222 124~070 124~230 123~240 123~260 -0~060 252 397 +126 Hover/Click
Sep24 231222 123~310 123~310 123~310 123~310 -0~060       Hover/Click
Total Volume and Open Interest 522,402 1,377,580 +15,383  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 231222 112~220 112~310 112~160 112~190 -0~025 1,444,999 4,549,183 -4,041 Hover/Click
Jun24 231222 113~165 113~195 113~070 113~080 -0~040 262 202 -41 Hover/Click
Sep24 231222 113~245 113~245 113~245 113~245 -0~040       Hover/Click
Total Volume and Open Interest 1,445,261 4,549,385 -4,082  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231222 108~086 108~132 108~076 108~076 +0~036 23 426 -43 Hover/Click
Mar24 231222 108~182 108~232 108~150 108~172 -0~010 861,558 5,719,713 -20,679 Hover/Click
Jun24 231222 108~292 108~292 108~292 108~292 -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 231222 102~255 102~264 102~237 102~252 +0~020 120 146 -98 Hover/Click
Mar24 231222 102~281 102~303 102~262 102~284 +0~002 511,339 3,802,721 -24,990 Hover/Click
Jun24 231222 103~105 103~112 103~105 103~105 +0~002 0 1 +0 Hover/Click
Total Volume and Open Interest 511,459 3,802,868 -25,088  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231222 94.790 94.790 94.785 94.785 unch 34,058 209,227 -2,495  
Mar24 231222 94.965 94.975 94.965 94.970 unch 73,687 202,495 +4,841  
Jun24 231222 95.435 95.485 95.435 95.480 +0.015 80,039 157,584 +4,529  
Sep24 231222 95.900 95.965 95.900 95.955 +0.020 63,757 142,279 -3,772  
Dec24 231222 96.270 96.345 96.270 96.330 +0.020 91,677 232,907 -4,134  
Mar25 231222 96.545 96.625 96.545 96.610 +0.025 55,662 129,473 +2,151  
Jun25 231222 96.750 96.830 96.750 96.815 +0.030 47,272 104,771 -126  
Sep25 231222 96.870 96.945 96.870 96.935 +0.030 36,633 81,418 +4,469  
Dec25 231222 96.955 97.010 96.950 97.000 +0.030 45,494 86,007 +660  
Mar26 231222 96.985 97.035 96.985 97.030 +0.030 18,786 77,852 +1,607  
Jun26 231222 97.010 97.050 97.010 97.045 +0.025 13,822 49,630 +384  
Sep26 231222 97.015 97.055 97.015 97.050 +0.025 14,729 43,741 -2,745  
Dec26 231222 97.040 97.060 97.015 97.050 +0.025 22,094 29,089 +3,155  
Mar27 231222 97.030 97.060 97.015 97.050 +0.025 8,085 28,293 +1,260  
Jun27 231222 97.040 97.055 97.015 97.045 +0.020 7,525 18,213 +1,552  
Sep27 231222 97.010 97.045 97.005 97.035 +0.020 5,064 9,489 +47  
Dec27 231222 97.020 97.035 96.990 97.020 +0.020 3,421 7,988 +292  
Mar28 231222 97.000 97.020 96.985 97.005 +0.020 1,541 3,532 -173  
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 +0~29 384 966 -1,148  
Mar24 231222 133~03 134~01 132~08 132~17 -0~17 364,843 1,619,720 -3,139  
Jun24 231222 133~23 133~23 133~23 133~23 -0~17        
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 4 10 -11  
Mar24 231222 117~230 118~045 117~150 117~185 -0~045 562,500 2,040,196 +15,578  
Jun24 231222 117~100 117~100 117~100 117~100 -0~045 0 3 +0  
Total Volume and Open Interest 562,500 2,040,199 +15,578  
30 Day Federal Funds(CBOT)
Dec23 231222 94.670 94.673 94.670 94.673 +0.003 2,243 174,821 -1,143  
Jan24 231222 94.670 94.675 94.670 94.675 +0.005 30,129 376,381 -2,173  
Feb24 231222 94.710 94.715 94.705 94.710 +0.005 49,439 423,122 +8,581  
Mar24 231222 94.775 94.795 94.775 94.785 +0.010 17,769 85,131 +0  
Apr24 231222 94.910 94.940 94.900 94.925 +0.020 51,868 229,271 +3,679  
May24 231222 95.160 95.215 95.150 95.190 +0.030 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 231225 146.45 146.70 146.33 146.57 -0.12 1,367 11,771 +191 Hover/Click
Jun24 231225 146.21 146.21 146.21 146.21 -0.12       Hover/Click
Sep24 231225 146.21 146.21 146.21 146.21 -0.12       Hover/Click
Total Volume and Open Interest 1,367 11,771 +191  
Euro-Buxl(EUREX)
Mar24 231222 143.98 144.36 143.14 143.46 -0.78 76,813 210,399 -1,223  
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 76,813 210,400 -1,223  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231222 137.78 138.11 137.58 137.90 -0.05 653,477 1,259,759 +16,611 Hover/Click
Jun24 231222 137.17 137.59 137.14 137.44 -0.04 22 265 +9 Hover/Click
Sep24 231222 138.35 138.35 138.35 138.35 -0.05       Hover/Click
Total Volume and Open Interest 653,499 1,260,024 +16,620  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231222 119.31 119.58 119.25 119.51 +0.10 458,957 1,324,881 +32,979 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 458,957 1,324,997 +32,979  
Euro-Schatz(EUREX)
Mar24 231222 106.43 106.55 106.43 106.54 +0.07 387,225 1,695,417 +39,481  
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 387,225 1,695,482 +39,481  
3-Mth Euribor(EUREX)
Dec23 231218 96.063 96.063 96.063 96.063 -0.007 447 1,299 +121  
Mar24 231222 96.320 96.345 96.320 96.345 +0.025 292 923 -179  
Jun24 231222 96.870 96.890 96.870 96.890 +0.025 516 1,616 -47  
Total Volume and Open Interest 68,679 9,358 -91  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231222 103~02 103~02 103~02 103~02 +0~08 0 1 +0 Hover/Click
Mar24 231222 103~04 103~10 102~26 103~09 +0~10 163,879 490,428 -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 231222 96.320 96.345 96.315 96.345 +0.025 145,698 791,074 +4,580  
Jun24 231222 96.870 96.900 96.855 96.895 +0.025 144,453 615,007 -5,201  
Sep24 231222 97.330 97.375 97.315 97.370 +0.035 106,528 495,993 +14,973  
Total Volume and Open Interest 1,049,343 4,406,857 +8,349  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 231222 95.73 95.74 95.71 95.72 -0.01 34,948 308,103 +1,102  
Jun24 231222 95.86 95.90 95.84 95.87 unch 13,963 233,412 -4,005  
Sep24 231222 95.98 96.04 95.96 96.00 +0.01 10,852 169,184 -1,397  
Dec24 231222 96.12 96.19 96.10 96.14 +0.02 13,034 147,573 -1,604  
Mar25 231222 96.22 96.30 96.20 96.24 +0.01 8,123 87,906 -758  
Jun25 231222 96.30 96.39 96.28 96.32 +0.01 4,967 92,342 +645  
Sep25 231222 96.35 96.44 96.32 96.37 +0.02 3,649 58,311 -1,045  
Dec25 231222 96.39 96.47 96.36 96.42 +0.03 3,436 29,048 +695  
Mar26 231222 96.40 96.42 96.40 96.42 +0.03 0 4,425 +0  
Jun26 231222 96.40 96.40 96.40 96.40 +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 231222 95.97 96.02 95.94 95.99 +0.01 97,777 1,055,884 +5,254  
Jun24 231222 95.99 95.99 95.99 95.99 +0.01        
Total Volume and Open Interest 97,777 1,055,884 +5,254  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231222 96.36 96.45 96.34 96.38 +0.01 166,713 691,410 +3,937  
Jun24 231222 96.38 96.38 96.38 96.38 +0.01        
Total Volume and Open Interest 166,713 691,410 +3,937  
Gold(CMX) Weekly Monthly
Dec23 231222 2055.7 2068.7 2052.2 2057.1 +18.0 258 283 -291 Hover/Click
Feb24 231222 2061.2 2083.0 2058.2 2069.1 +17.8 122,567 366,910 -2,993 Hover/Click
Apr24 231222 2080.0 2102.3 2077.9 2088.8 +17.8 3,735 56,508 +411 Hover/Click
Jun24 231222 2099.1 2121.8 2097.2 2108.2 +17.8 1,611 21,425 +223 Hover/Click
Aug24 231222 2120.4 2138.8 2114.3 2125.2 +17.6 1,447 17,151 +276 Hover/Click
Oct24 231222 2132.6 2153.8 2130.8 2140.8 +17.6 137 2,570 -23 Hover/Click
Dec24 231222 2148.1 2170.0 2146.0 2156.3 +17.7 224 8,369 +54 Hover/Click
Feb25 231222 2170.8 2177.6 2170.2 2171.5 +17.7 7 696 -7 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 0 10 +0 Hover/Click
Oct25 231222 2227.6 2227.6 2227.6 2227.6 +17.4 0 2 +0 Hover/Click
Total Volume and Open Interest 130,244 478,775 -2,428  
Silver(CMX) Weekly Monthly
Dec23 231222 2452.0 2457.5 2416.5 2429.0 -1.7 928 828 +298 Hover/Click
Mar24 231222 2470.5 2489.5 2437.0 2456.5 -2.0 46,984 107,663 +2,083 Hover/Click
May24 231222 2496.0 2512.5 2461.0 2479.9 -1.7 1,353 12,502 +344 Hover/Click
Jul24 231222 2522.0 2534.5 2483.0 2502.0 -1.5 315 3,870 +0 Hover/Click
Sep24 231222 2536.5 2549.0 2512.5 2522.9 -1.8 124 1,535 -21 Hover/Click
Dec24 231222 2572.5 2579.5 2549.8 2549.8 -2.1 76 1,641 +8 Hover/Click
Mar25 231222 2590.0 2590.0 2576.1 2576.1 -3.2 1 32 -1 Hover/Click
Total Volume and Open Interest 51,124 130,403 +2,854  
Platinum(NYMEX) Weekly Monthly
Jan24 231222 971.5 988.6 965.5 981.8 +11.5 30,007 18,515 -5,445 Hover/Click
Apr24 231222 982.0 998.4 975.3 993.7 +14.7 12,907 49,293 +4,214 Hover/Click
Jul24 231222 987.4 1004.1 985.9 1000.4 +14.4 640 2,160 +182 Hover/Click
Oct24 231222 994.0 1010.4 994.0 1007.2 +15.3 223 1,181 -22 Hover/Click
Total Volume and Open Interest 43,794 71,197 -1,066  
Palladium(NYMEX) Weekly Monthly
Dec23 231222 1212.20 1212.20 1212.20 1212.20 -4.50       Hover/Click
Mar24 231222 1227.00 1260.00 1208.00 1223.70 -4.50 3,760 16,480 -290 Hover/Click
Jun24 231222 1231.50 1252.00 1227.00 1231.50 -4.20 177 373 +98 Hover/Click
Total Volume and Open Interest 3,938 16,891 -193  
Copper(CMX) Weekly Monthly
Dec23 231222 391.45 391.95 389.20 389.55 -1.30 638 911 -240 Hover/Click
Mar24 231222 392.50 393.95 389.20 390.50 -1.25 66,319 123,129 -2,115 Hover/Click
May24 231222 393.90 395.05 390.90 392.15 -1.00 9,123 36,083 +1,791 Hover/Click
Jul24 231222 395.00 396.30 393.00 393.80 -0.85 3,699 12,169 +186 Hover/Click
Sep24 231222 395.65 396.85 394.05 395.00 -0.75 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 231222 37701 37878 37585 37740 -16 142,851 97,877 -2,182 Hover/Click
Jun24 231222 37968 38215 37949 38094 -10 44 233 -34 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 142,895 98,113 -2,216  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 231222 4795.75 4821.75 4784.75 4805.25 +8.50 1,749,145 2,146,739 +5,428 Hover/Click
Jun24 231222 4846.50 4872.50 4836.00 4856.25 +7.75 1,211 10,506 +374 Hover/Click
Sep24 231222 4887.00 4913.75 4879.00 4898.00 +8.00 67 1,787 +52 Hover/Click
Dec24 231222 4945.00 4945.00 4935.50 4935.50 +8.00 196 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 231222 572.00 657.50 507.50 596.00 +23.50 654,329 271,612 -4,373 Hover/Click
Jun24 231222 773.75 864.75 720.25 803.50 +21.50 493 584 +44 Hover/Click
Sep24 231222 944.00 1003.75 924.00 986.00 +22.00 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 231222 2803.80 2831.50 2795.80 2815.80 +10.20 11,749 39,736 -713 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 11,749 39,736 -713  
Volatility Index(CBOE)
Dec23 231220 12.55 12.60 12.31 12.31 -0.10 51,808 74,877 -12,355  
Jan24 231222 15.45 15.75 15.00 15.04 -0.40 124,217 203,972 -1,201  
Feb24 231222 16.50 16.77 16.25 16.30 -0.22 65,205 73,710 +4,514  
Mar24 231222 17.25 17.50 17.05 17.08 -0.16 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 231222 1333.10 1340.40 1322.20 1333.10 +6.60 3 717 +1  
Total Volume and Open Interest 3 717 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 231222 2038.60 2069.80 2030.10 2056.40 +17.20 299,243 486,110 -7,817 Hover/Click
Jun24 231222 2052.60 2089.90 2052.10 2077.10 +17.00 121 102 +15 Hover/Click
Sep24 231222 2095.10 2095.10 2095.10 2095.10 +17.50       Hover/Click
Total Volume and Open Interest 299,364 486,212 -7,802  
Nikkei 225(CME)
Mar24 231222 33265 33400 33085 33325 +15 5,987 14,832 -139  
Jun24 231222 32910 33245 32910 33245 +15 0 2 +0  
Total Volume and Open Interest 5,987 14,834 -139  
Nikkei 225(SGX) Weekly Monthly
Mar24 231225 33055 33400 33035 33245 +95 46,617 87,182 +1,541  
Jun24 231225 33045 33045 32900 33005 +95 224 3,030 +92  
Sep24 231225 32955 32955 32955 32955 +95 0 93 +0  
Total Volume and Open Interest 46,841 97,619 +1,633  
Nikkei 225 Mini(JPX)
Mar24 231225 33050 33395 33040 33200 +140 801,224 264,906 -9,513  
Jun24 231225 32800 33135 32780 32900 +50 15,151 6,470 +860  
Sep24 231225 32795 33070 32750 32890 +80 485 1,079 +79  
Total Volume and Open Interest 1,028,991 351,422 +15,812  
Nikkei 225(JPX)
Mar24 231225 33050 33400 33050 33200 +140 51,289 186,631 -4,666  
Jun24 231225 32800 33130 32790 32900 +90 517 18,337 +31  
Sep24 231225 32980 33040 32890 32890 +140 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 28,418 39,867 +330  
Jun24 231222 32915 33060 32795 33025 +20 0 1 +0  
Sep24 231222 33385 33385 33385 33385 +15 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 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 42,531 201,779 -3,881  
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 32 117 +0  
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 42,563 201,914 -3,881  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231222 16618 16878 16276 16353 -260 116,819 127,894 -3,426  
Jan24 231222 16709 17007 16374 16450 -259 8,158 18,632 +5,184  
Feb24 231222 16680 16680 16523 16523 -249 0 21 +0  
Total Volume and Open Interest 126,476 153,726 +2,750  
DAX(EUREX) Weekly Monthly
Mar24 231222 16899.0 16916.0 16830.0 16891.0 +22.0 49,806 71,685 +3,835  
Jun24 231222 17129.0 17129.0 17129.0 17129.0 +19.0 4 31 -2  
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 33,734 13,619 -1,319  
Mar24 231222 16901.0 16916.0 16830.0 16891.0 +22.0 30,118 11,240 +191  
Jun24 231222 17141.0 17141.0 17129.0 17129.0 +19.0 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 1,321,586 1,606,037 -806,817  
Mar24 231222 4569 4569 4539 4557 -2 626,072 2,638,001 +60,041  
Jun24 231222 4497 4500 4492 4500 -3 8 17,939 +2  
Total Volume and Open Interest 626,080 2,659,210 +60,043  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 231222 11064 11124 11049 11105 +27 21,433 136,854 +3,246  
Jun24 231222 10984 10984 10984 10984 +27 162 596 +151  
Sep24 231222 11008 11008 11008 11008 +20        
Total Volume and Open Interest 21,595 137,613 +3,397  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 231222 7717.50 7742.50 7687.50 7732.00 +8.50 120,387 513,360 +8,819  
Jun24 231222 7746.50 7746.50 7746.50 7746.50 +9.00 1 950 +0  
Sep24 231222 7761.00 7761.00 7761.00 7761.00 +9.00 90 91 +90  
Total Volume and Open Interest 120,478 514,401 +8,909  
SPI 200(SFE) Weekly Monthly
Mar24 231222 7490.0 7518.0 7476.0 7486.0 -3.0 71,911 217,868 +19,781  
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 124,051 291,778 -5,805  
FTSE MIB(ISE)
Mar24 231222 30450.00 30580.00 30385.00 30522.00 +62.00 9,160 92,657 -1,171  
Jun24 231222 29955.00 29960.00 29865.00 29950.00 +62.00 16 27 +12  
Sep24 231222 29850.00 29850.00 29850.00 29850.00 +62.00        
Total Volume and Open Interest 9,176 92,684 -1,159  
KOSPI 200(KFE)
Mar24 231222 351.45 353.35 350.20 350.70 +1.80 218,057 260,519 +12,470  
Jun24 231222 350.60 353.00 350.15 350.60 +1.80 270 30,585 -117  
Sep24 231222 353.00 353.00 353.00 353.00 -0.50 1 6,493 +71  
Total Volume and Open Interest 218,328 312,646 +12,426  
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