Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 26, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231226 1299.75 1314.50 1296.00 1313.25 +13.50 52,365 57,761 -15,655 Hover/Click
Mar24 231226 1307.00 1319.75 1302.50 1319.00 +12.75 82,295 270,374 +1,247 Hover/Click
May24 231226 1316.75 1328.50 1312.25 1328.00 +11.25 20,042 131,967 +1,181 Hover/Click
Jul24 231226 1322.50 1332.75 1316.50 1332.00 +9.50 17,044 90,889 +1,003 Hover/Click
Aug24 231226 1303.50 1313.75 1298.00 1313.25 +8.50 1,028 9,515 +45 Hover/Click
Sep24 231226 1271.00 1279.25 1263.50 1278.50 +7.25 1,065 6,597 -16 Hover/Click
Nov24 231226 1262.00 1266.50 1249.75 1265.25 +7.25 6,994 74,890 +1,173 Hover/Click
Jan25 231226 1265.25 1274.00 1258.25 1272.75 +6.25 344 3,634 +62 Hover/Click
Mar25 231226 1271.50 1271.75 1256.50 1270.75 +7.25 27 3,492 +1 Hover/Click
May25 231226 1272.75 1272.75 1258.25 1272.00 +7.00 24 2,326 +4 Hover/Click
Jul25 231226 1263.75 1277.25 1262.75 1276.75 +7.50 15 436 +5 Hover/Click
Aug25 231226 1266.75 1266.75 1266.75 1266.75 +7.50 0 1 +0 Hover/Click
Sep25 231226 1243.25 1243.25 1243.25 1243.25 +7.50 0 5 +0 Hover/Click
Nov25 231226 1225.00 1236.50 1223.00 1235.25 +9.25 20 924 +16 Hover/Click
Total Volume and Open Interest 181,263 652,838 -10,934  
Soybean Meal(CBOT) Weekly Monthly
Jan24 231226 400.50 403.90 394.10 403.20 +3.60 32,281 33,120 -8,094 Hover/Click
Mar24 231226 391.60 396.10 386.70 395.90 +4.80 48,937 197,712 +4,124 Hover/Click
May24 231226 387.60 393.00 384.10 392.70 +4.70 18,399 101,544 +1,004 Hover/Click
Jul24 231226 388.30 393.60 384.90 393.20 +4.50 9,735 61,175 -259 Hover/Click
Aug24 231226 386.30 390.90 382.90 390.50 +4.00 1,837 10,812 -135 Hover/Click
Sep24 231226 381.70 387.60 380.00 387.10 +3.70 580 6,330 +56 Hover/Click
Oct24 231226 378.20 384.00 376.30 383.60 +4.00 432 7,121 +72 Hover/Click
Dec24 231226 380.00 386.00 378.00 385.30 +4.00 2,840 29,243 +157 Hover/Click
Jan25 231226 380.70 385.40 377.70 384.80 +3.90 383 2,505 +52 Hover/Click
Mar25 231226 380.60 383.10 376.00 382.90 +3.90 275 757 +83 Hover/Click
Total Volume and Open Interest 116,199 451,639 -2,809  
Soybean Oil(CBOT) Weekly Monthly
Jan24 231226 48.90 49.03 47.24 47.91 -0.62 24,090 16,902 -9,563 Hover/Click
Mar24 231226 49.40 49.58 47.80 48.51 -0.51 59,231 196,360 +9,125 Hover/Click
May24 231226 49.87 49.95 48.26 48.98 -0.43 18,940 79,375 +1,768 Hover/Click
Jul24 231226 49.97 50.12 48.55 49.30 -0.31 12,470 88,248 +595 Hover/Click
Aug24 231226 49.92 49.96 48.42 49.14 -0.32 2,143 18,489 -390 Hover/Click
Sep24 231226 49.53 49.69 48.21 48.89 -0.35 1,688 15,629 -174 Hover/Click
Oct24 231226 49.11 49.29 47.85 48.54 -0.34 684 9,034 +75 Hover/Click
Dec24 231226 48.94 49.11 47.71 48.43 -0.33 2,127 43,426 +557 Hover/Click
Jan25 231226 48.87 48.99 47.65 48.35 -0.31 40 2,298 +21 Hover/Click
Mar25 231226 48.25 48.81 47.59 48.25 -0.31 2 2,379 +0 Hover/Click
Total Volume and Open Interest 121,501 474,310 +2,013  
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 231226 473.00 481.00 471.50 480.25 +7.25 80,484 628,298 -5,092 Hover/Click
May24 231226 485.25 493.00 484.00 492.25 +6.50 28,256 169,368 +2,959 Hover/Click
Jul24 231226 495.00 502.00 494.00 501.50 +6.00 19,413 193,886 -1,173 Hover/Click
Sep24 231226 498.00 504.00 496.50 503.50 +5.25 5,859 95,168 +1,702 Hover/Click
Dec24 231226 504.00 510.25 502.75 509.50 +5.00 7,685 167,509 +1,071 Hover/Click
Mar25 231226 514.75 520.75 513.75 520.25 +4.75 443 9,085 +40 Hover/Click
May25 231226 521.25 526.00 519.50 525.75 +5.00 52 2,302 +20 Hover/Click
Jul25 231226 522.00 527.00 520.25 526.75 +5.25 124 4,190 +52 Hover/Click
Sep25 231226 508.75 510.50 508.75 510.50 +4.00 4 137 +2 Hover/Click
Dec25 231226 504.50 508.00 504.50 508.00 +3.50 130 6,767 +92 Hover/Click
Total Volume and Open Interest 142,450 1,277,330 -327  
Wheat(CBOT) Weekly Monthly
Mar24 231226 615.00 639.75 611.50 636.25 +20.00 26,134 184,435 -389 Hover/Click
May24 231226 625.75 649.25 622.50 646.25 +18.75 8,751 62,698 +314 Hover/Click
Jul24 231226 633.00 655.00 630.00 653.00 +18.25 8,161 72,659 +239 Hover/Click
Sep24 231226 641.25 664.50 641.25 663.50 +17.75 1,489 17,689 +197 Hover/Click
Dec24 231226 658.25 676.75 655.25 676.50 +17.75 1,364 17,502 +321 Hover/Click
Mar25 231226 672.50 686.25 666.50 686.25 +16.50 92 1,935 +31 Hover/Click
Total Volume and Open Interest 46,005 357,665 +712  
Wheat(KCBT) Weekly Monthly
Mar24 231226 622.50 647.50 620.25 642.75 +19.75 16,496 115,160 +1,180 Hover/Click
May24 231226 626.75 650.25 624.25 645.75 +18.50 7,042 37,233 +237 Hover/Click
Jul24 231226 629.75 653.75 629.00 650.25 +18.75 6,283 34,608 +1,083 Hover/Click
Sep24 231226 643.25 665.00 640.00 662.25 +19.00 815 9,025 +81 Hover/Click
Dec24 231226 660.75 678.75 654.50 677.00 +19.50 677 8,893 +302 Hover/Click
Mar25 231226 684.75 685.75 684.75 684.75 +20.00 3 623 +1 Hover/Click
May25 231226 686.75 686.75 686.75 686.75 +20.00 14 24 -4 Hover/Click
Total Volume and Open Interest 31,338 205,667 +2,882  
Wheat(MGE) Weekly Monthly
Mar24 231226 712.00 731.75 711.75 729.25 +15.00 2,652 38,607 +334 Hover/Click
May24 231226 722.75 741.25 721.75 738.75 +14.50 784 10,112 +60 Hover/Click
Jul24 231226 731.00 749.75 731.00 747.50 +15.00 264 4,520 +12 Hover/Click
Sep24 231226 748.00 755.75 748.00 755.75 +15.25 75 3,709 +26 Hover/Click
Dec24 231226 759.00 767.00 759.00 767.00 +16.50 34 1,042 +18 Hover/Click
Mar25 231226 762.00 762.00 762.00 762.00 +9.50 1 43 +0 Hover/Click
Total Volume and Open Interest 3,810 58,037 +450  
Oats(CBOT) Weekly Monthly
Mar24 231226 362.25 369.25 360.25 368.25 +8.75 151 2,806 +15 Hover/Click
May24 231226 359.50 367.25 359.50 367.25 +8.25 7 413 +5 Hover/Click
Jul24 231226 368.50 368.50 368.50 368.50 +8.25 0 72 +0 Hover/Click
Sep24 231226 377.25 377.25 377.25 377.25 +8.25 0 6 +0 Hover/Click
Total Volume and Open Interest 158 3,344 +20  
Rough Rice(CBOT) Weekly Monthly
Jan24 231226 17.43 17.43 17.30 17.33 -0.06 557 2,005 -403 Hover/Click
Mar24 231226 17.69 17.72 17.59 17.60 -0.08 662 8,891 +380 Hover/Click
May24 231226 17.77 17.77 17.77 17.77 -0.07 3 47 +2 Hover/Click
Jul24 231226 17.72 17.72 17.72 17.72 -0.10 3 33 +3 Hover/Click
Total Volume and Open Interest 1,250 11,834 +7  
Live Cattle(CME) Weekly Monthly
Dec23 231226 170.630 170.750 169.750 170.580 +0.530 776 1,490 -523 Hover/Click
Feb24 231226 167.935 170.500 167.350 170.400 +1.865 15,814 99,682 +155 Hover/Click
Apr24 231226 171.500 173.750 171.080 173.450 +1.320 6,801 69,625 +466 Hover/Click
Jun24 231226 169.485 171.330 169.050 171.000 +0.870 5,225 46,903 +345 Hover/Click
Aug24 231226 170.200 172.100 169.830 171.800 +0.800 2,380 21,716 -59 Hover/Click
Oct24 231226 174.750 176.935 174.435 176.685 +1.000 871 11,501 +174 Hover/Click
Total Volume and Open Interest 32,650 265,180 +492  
Feeder Cattle(CME) Weekly Monthly
Jan24 231226 220.580 224.035 219.900 223.550 +0.800 1,862 8,074 -465 Hover/Click
Mar24 231226 222.000 225.350 221.100 224.580 +0.180 4,208 21,942 +64 Hover/Click
Apr24 231226 227.400 230.735 226.500 230.080 +0.545 1,346 6,955 -60 Hover/Click
May24 231226 231.535 235.500 231.050 235.000 +1.050 1,105 5,488 -88 Hover/Click
Aug24 231226 246.035 249.900 244.500 249.500 +1.870 492 4,909 +18 Hover/Click
Sep24 231226 247.300 252.485 247.300 252.200 +1.915 76 1,199 +6 Hover/Click
Oct24 231226 248.850 254.250 248.850 254.100 +2.150 70 1,066 +11 Hover/Click
Total Volume and Open Interest 9,169 50,304 -514  
Lean Hogs(CME) Weekly Monthly
Feb24 231226 70.900 70.900 69.030 69.300 -2.050 14,082 84,590 +1,530 Hover/Click
Apr24 231226 77.150 77.150 75.830 76.080 -1.500 5,730 46,340 +758 Hover/Click
May24 231226 83.550 83.580 82.730 82.800 -1.150 54 1,669 +37  
Jun24 231226 92.000 92.300 91.200 91.380 -0.920 3,228 21,953 +129 Hover/Click
Jul24 231226 93.880 93.880 92.900 93.100 -0.850 1,752 7,441 +268 Hover/Click
Aug24 231226 94.280 94.280 93.230 93.430 -0.870 1,671 13,360 +213 Hover/Click
Oct24 231226 81.880 81.980 81.250 81.480 -0.400 542 5,693 +105 Hover/Click
Dec24 231226 74.480 74.680 74.000 74.230 -0.300 83 2,562 +11 Hover/Click
Total Volume and Open Interest 27,145 184,002 +3,052  
Class III Milk(CME) Weekly Monthly
Dec23 231226 16.09 16.11 16.09 16.10 +0.01 21 4,711 +6 Hover/Click
Jan24 231226 15.42 15.59 15.39 15.54 +0.11 723 6,594 -29 Hover/Click
Feb24 231226 15.60 15.76 15.54 15.73 +0.13 426 5,362 +346 Hover/Click
Mar24 231226 16.26 16.38 16.23 16.36 +0.09 207 3,014 +143 Hover/Click
Apr24 231226 17.23 17.29 17.19 17.22 +0.01 92 1,590 +38 Hover/Click
May24 231226 17.85 17.88 17.85 17.85 unch 17 1,296 +15 Hover/Click
Jun24 231226 18.22 18.24 18.22 18.22 +0.04 6 1,295 +5 Hover/Click
Jul24 231226 18.30 18.40 18.30 18.35 +0.05 5 814 -1 Hover/Click
Aug24 231226 18.40 18.49 18.40 18.49 +0.10 3 808 +3 Hover/Click
Sep24 231226 18.50 18.50 18.50 18.50 unch 3 794 +3 Hover/Click
Oct24 231226 18.69 18.69 18.60 18.60 +0.13 3 577 +0 Hover/Click
Nov24 231226 18.59 18.59 18.55 18.55 +0.12 2 511 +2 Hover/Click
Dec24 231226 18.40 18.41 18.40 18.41 +0.19 2 509 +0 Hover/Click
Total Volume and Open Interest 1,556 27,955 +555  
Cocoa(ICE) Weekly Monthly
Mar24 231226 4320 4343 4276 4283 -28 20,606 136,976 +1,361 Hover/Click
May24 231226 4270 4294 4237 4244 -24 9,631 65,985 +779 Hover/Click
Jul24 231226 4209 4230 4176 4182 -23 6,284 44,796 -130 Hover/Click
Sep24 231226 4133 4151 4102 4108 -22 5,221 22,211 -60 Hover/Click
Dec24 231226 4025 4025 3979 3985 -20 3,580 22,275 +271 Hover/Click
Mar25 231226 3865 3877 3862 3867 -14 430 6,476 +48 Hover/Click
May25 231226 3799 3799 3799 3799 -8 20 836 +12 Hover/Click
Total Volume and Open Interest 45,777 300,081 +2,340  
Coffee "C"(ICE) Weekly Monthly
Mar24 231226 192.80 195.40 191.95 194.35 +1.55 22,625 110,593 +228 Hover/Click
May24 231226 190.40 192.80 189.30 191.95 +1.70 17,347 56,945 +649 Hover/Click
Jul24 231226 190.50 192.80 189.40 192.00 +1.80 6,082 24,761 +0 Hover/Click
Sep24 231226 191.05 193.30 190.10 192.65 +1.85 2,986 8,190 -124 Hover/Click
Dec24 231226 192.30 194.05 191.00 193.55 +2.00 1,373 12,542 +133 Hover/Click
Mar25 231226 192.60 195.15 192.05 194.70 +2.05 506 4,228 +73 Hover/Click
Total Volume and Open Interest 50,962 219,228 +959  
Orange Juice(ICE) Weekly Monthly
Jan24 231226 334.15 338.65 322.10 326.35 -2.30 424 871 -449 Hover/Click
Mar24 231226 328.40 329.90 319.20 320.75 -4.85 945 6,851 +204 Hover/Click
May24 231226 328.50 328.50 320.00 320.95 -4.65 218 911 +162 Hover/Click
Jul24 231226 325.00 325.50 321.50 321.95 -4.25 40 233 +3 Hover/Click
Sep24 231226 325.75 325.75 321.85 321.85 -4.60 2 21 +9 Hover/Click
Nov24 231226 310.45 310.45 310.45 310.45 -4.75 0 4 +0 Hover/Click
Total Volume and Open Interest 1,631 8,911 -71  
Sugar #11(ICE) Weekly Monthly
Mar24 231226 20.60 20.77 20.03 20.53 -0.09 76,312 327,796 -3,095 Hover/Click
May24 231226 20.35 20.48 19.81 20.24 -0.09 33,672 149,238 +2,186 Hover/Click
Jul24 231226 20.23 20.37 19.82 20.15 -0.08 27,459 116,218 +1,349 Hover/Click
Oct24 231226 20.24 20.34 19.89 20.14 -0.12 12,439 88,582 +1,572 Hover/Click
Mar25 231226 20.40 20.46 20.07 20.30 -0.12 6,406 44,283 -184 Hover/Click
May25 231226 19.49 19.60 19.33 19.50 -0.09 2,363 20,410 +389 Hover/Click
Jul25 231226 19.15 19.15 18.96 19.10 -0.08 1,919 16,112 +74 Hover/Click
Oct25 231226 19.10 19.19 19.10 19.15 -0.08 789 13,842 +139 Hover/Click
Total Volume and Open Interest 161,510 790,560 +2,472  
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 231226 79.76 80.50 79.62 80.05 +0.29 17,454 94,734 -1,296 Hover/Click
May24 231226 80.85 81.41 80.70 80.97 +0.33 6,791 42,825 +478 Hover/Click
Jul24 231226 81.19 81.77 81.19 81.60 +0.53 3,364 30,124 +432 Hover/Click
Oct24 231226 78.44 78.44 78.44 78.44 +0.37 0 36 +0 Hover/Click
Dec24 231226 77.89 78.50 77.89 78.32 +0.43 1,459 25,481 +132 Hover/Click
Mar25 231226 78.62 78.62 78.62 78.62 +0.28 5 2,720 +4 Hover/Click
Total Volume and Open Interest 29,074 196,027 -251  
Crude Oil(NYM) Weekly Monthly
Feb24 231226 73.56 76.18 73.13 75.57 +2.01 222,600 288,520 -5,589 Hover/Click
Mar24 231226 73.73 76.31 73.32 75.71 +1.98 76,791 177,921 +1,770 Hover/Click
Apr24 231226 73.93 76.37 73.47 75.79 +1.95 33,372 90,106 -3,248 Hover/Click
May24 231226 73.97 76.35 73.52 75.79 +1.91 26,339 72,360 +3,650 Hover/Click
Jun24 231226 73.81 76.21 73.40 75.65 +1.85 37,866 149,304 -242 Hover/Click
Jul24 231226 73.59 75.95 73.35 75.38 +1.78 13,594 62,353 -909 Hover/Click
Aug24 231226 73.55 75.56 73.06 75.02 +1.70 12,594 46,315 -4,041 Hover/Click
Sep24 231226 73.28 75.15 72.58 74.59 +1.61 15,521 70,491 -1,534 Hover/Click
Oct24 231226 72.91 74.73 72.27 74.15 +1.54 5,956 39,308 -940 Hover/Click
Nov24 231226 72.29 74.34 72.06 73.73 +1.50 4,504 38,717 +588 Hover/Click
Dec24 231226 71.86 73.96 71.53 73.32 +1.43 32,193 161,885 -1,516 Hover/Click
Jan25 231226 72.71 73.48 72.71 72.88 +1.37 1,493 32,712 -461 Hover/Click
Feb25 231226 72.50 73.05 72.46 72.46 +1.33 1,135 15,593 +182 Hover/Click
Mar25 231226 72.06 72.65 70.70 72.06 +1.28 3,739 20,789 +1,223 Hover/Click
Apr25 231226 71.67 71.89 71.67 71.67 +1.22 111 11,393 +50 Hover/Click
May25 231226 71.32 71.54 71.32 71.32 +1.16 186 8,969 +101 Hover/Click
Total Volume and Open Interest 513,366 1,561,234 -10,908  
e-miNY Crude Oil(NYM)
Feb24 231226 73.600 76.200 73.125 75.575 +2.025 8,414 2,549 -122  
Mar24 231226 73.675 76.300 73.350 75.700 +1.975 434 543 -2  
Apr24 231226 73.925 76.325 73.475 75.800 +1.950 16 81 -2  
May24 231226 73.800 76.325 73.525 75.800 +1.925 10 21 -4  
Jun24 231226 73.700 76.225 73.450 75.650 +1.850 15 80 +0  
Jul24 231226 75.525 75.925 73.275 75.375 +1.775 18 34 +0  
Aug24 231226 75.025 75.100 75.025 75.025 +1.700 3 11 +0  
Sep24 231226 73.000 74.700 73.000 74.600 +1.625 2 11 +0  
Oct24 231226 73.750 74.300 73.750 74.150 +1.550 1 3 +1  
Nov24 231226 74.000 74.000 73.725 73.725 +1.475 2 1 +0  
Total Volume and Open Interest 8,971 3,594 -127  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231226 265.20 273.17 264.73 266.88 +0.76 24,407 24,860 -5,623 Hover/Click
Feb24 231226 262.84 270.36 262.10 264.67 +1.09 44,734 75,356 +182 Hover/Click
Mar24 231226 258.50 266.01 258.21 260.85 +1.32 17,603 46,732 +2,467 Hover/Click
Apr24 231226 254.21 260.75 253.62 256.14 +1.40 6,215 38,755 +665 Hover/Click
May24 231226 250.54 256.76 249.95 252.79 +1.83 3,879 20,343 +699 Hover/Click
Jun24 231226 247.60 253.83 247.23 250.49 +2.26 3,880 32,350 +226 Hover/Click
Jul24 231226 247.87 252.65 246.39 249.75 +2.44 1,876 11,228 +154 Hover/Click
Aug24 231226 249.13 252.18 246.88 249.40 +2.43 779 8,634 -12 Hover/Click
Sep24 231226 251.01 252.32 249.17 249.59 +2.34 780 8,889 +166 Hover/Click
Oct24 231226 247.72 251.74 246.99 249.81 +2.29 307 5,153 +20 Hover/Click
Nov24 231226 247.46 251.61 247.28 249.51 +2.27 196 4,277 +12 Hover/Click
Dec24 231226 246.71 251.27 245.77 248.72 +2.29 1,155 15,150 +3 Hover/Click
Jan25 231226 247.90 250.13 245.11 247.90 +2.24 81 2,860 +7 Hover/Click
Feb25 231226 246.99 246.99 246.99 246.99 +2.24 42 707 -4 Hover/Click
Total Volume and Open Interest 106,065 302,476 -1,010  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231226 212.43 218.41 211.90 215.83 +2.82 27,222 20,324 -6,769 Hover/Click
Feb24 231226 212.85 219.74 212.68 217.24 +3.09 52,504 98,534 +3,193 Hover/Click
Mar24 231226 214.77 221.72 214.55 219.38 +3.26 20,783 58,913 +1,801 Hover/Click
Apr24 231226 234.36 241.28 234.36 239.06 +3.47 6,009 33,151 -71 Hover/Click
May24 231226 235.11 241.61 234.76 239.53 +3.50 4,266 23,313 +453 Hover/Click
Jun24 231226 235.00 240.10 233.64 238.09 +3.46 4,795 30,668 -6 Hover/Click
Jul24 231226 234.00 237.70 232.08 235.82 +3.43 1,964 15,445 +301 Hover/Click
Aug24 231226 232.93 234.62 229.08 232.88 +3.39 1,162 8,953 +100 Hover/Click
Sep24 231226 228.97 230.53 225.28 228.91 +3.35 1,130 13,184 +156 Hover/Click
Oct24 231226 212.90 214.30 209.28 212.56 +3.08 456 5,320 +37 Hover/Click
Total Volume and Open Interest 121,967 336,533 -832  
e-miNY RBOB Gasoline(NYM)
Jan24 231226 215.83 215.83 215.83 215.83 +2.82 0 2 +0  
Feb24 231226 217.24 217.24 217.24 217.24 +3.09        
Mar24 231226 219.38 219.38 219.38 219.38 +3.26        
Apr24 231226 239.06 239.06 239.06 239.06 +3.47        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231226 2.545 2.581 2.454 2.550 -0.060 42,835 17,773 -6,888 Hover/Click
Feb24 231226 2.445 2.445 2.356 2.419 -0.071 90,398 244,502 -5,133 Hover/Click
Mar24 231226 2.269 2.287 2.217 2.255 -0.061 52,448 272,213 +319 Hover/Click
Apr24 231226 2.277 2.277 2.206 2.236 -0.056 29,026 125,154 +2,965 Hover/Click
May24 231226 2.301 2.339 2.277 2.307 -0.052 12,744 92,405 +59 Hover/Click
Jun24 231226 2.449 2.492 2.431 2.459 -0.050 6,978 39,959 +277 Hover/Click
Jul24 231226 2.585 2.634 2.571 2.592 -0.054 6,577 62,993 +532 Hover/Click
Aug24 231226 2.628 2.667 2.608 2.630 -0.053 3,142 20,284 +165 Hover/Click
Sep24 231226 2.583 2.633 2.574 2.600 -0.049 3,742 42,251 -119 Hover/Click
Oct24 231226 2.650 2.701 2.644 2.671 -0.048 9,763 74,395 +1,129 Hover/Click
Nov24 231226 3.014 3.044 2.991 3.016 -0.041 2,804 24,153 +574 Hover/Click
Dec24 231226 3.454 3.487 3.434 3.462 -0.034 2,472 38,412 -177 Hover/Click
Jan25 231226 3.726 3.751 3.699 3.727 -0.033 5,168 62,813 +178 Hover/Click
Feb25 231226 3.606 3.644 3.597 3.622 -0.031 1,658 18,654 -29 Hover/Click
Mar25 231226 3.292 3.342 3.292 3.318 -0.022 2,281 37,577 +434 Hover/Click
Apr25 231226 3.020 3.060 3.015 3.035 -0.026 3,308 42,879 +338 Hover/Click
Total Volume and Open Interest 280,686 1,358,854 -5,415  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231226 79.04 81.72 78.76 81.07 +2.00 193,324 147,491 -21,036 Hover/Click
Mar24 231226 78.74 81.45 78.37 80.85 +2.05 298,919 525,465 +15,534 Hover/Click
Apr24 231226 78.77 81.22 78.18 80.66 +2.02 128,357 247,348 +6,527 Hover/Click
May24 231226 78.61 81.01 78.04 80.46 +1.97 65,562 139,929 +2,253 Hover/Click
Jun24 231226 78.44 80.80 77.90 80.23 +1.90 73,284 168,168 -7,110 Hover/Click
Jul24 231226 77.99 80.53 77.70 79.95 +1.83 19,774 79,190 -501 Hover/Click
Aug24 231226 77.78 80.17 77.43 79.60 +1.76 10,568 66,698 -215 Hover/Click
Sep24 231226 77.46 79.81 77.12 79.21 +1.69 18,288 83,770 -1,268 Hover/Click
Oct24 231226 77.14 79.40 76.98 78.82 +1.62 6,372 50,187 +223 Hover/Click
Nov24 231226 76.80 79.01 76.68 78.44 +1.56 3,828 37,078 +286 Hover/Click
Dec24 231226 76.64 78.71 76.19 78.07 +1.51 37,373 186,451 -6,498 Hover/Click
Jan25 231226 76.35 78.17 76.11 77.67 +1.46 2,132 39,267 -514 Hover/Click
Feb25 231226 77.45 77.46 77.24 77.30 +1.41 2,412 38,383 +4 Hover/Click
Mar25 231226 76.93 77.47 76.93 76.97 +1.37 1,877 21,365 -124 Hover/Click
Total Volume and Open Interest 881,110 2,127,750 -10,898  
Gas Oil(ICE) Weekly Monthly
Jan24 231226 780.00 796.00 771.25 789.50 -1.00 32,453 95,157 -684 Hover/Click
Feb24 231226 766.00 786.50 762.75 780.50 +0.75 55,732 130,846 -451 Hover/Click
Mar24 231226 758.00 778.00 755.25 772.75 +2.00 34,432 90,762 +1,218 Hover/Click
Apr24 231226 750.25 769.00 747.50 764.25 +2.50 17,325 52,550 +343 Hover/Click
May24 231226 743.75 761.25 740.00 757.00 +2.75 7,415 34,646 +683 Hover/Click
Jun24 231226 737.25 755.25 734.50 751.00 +2.75 13,197 59,807 -149 Hover/Click
Jul24 231226 737.25 751.50 732.00 748.00 +2.75 2,971 23,545 +832 Hover/Click
Aug24 231226 735.25 749.00 729.75 745.75 +2.75 1,630 20,306 +155 Hover/Click
Sep24 231226 732.00 746.75 727.50 744.00 +2.75 2,394 32,606 +246 Hover/Click
Oct24 231226 732.00 746.50 727.50 744.00 +2.75 984 17,108 +52 Hover/Click
Total Volume and Open Interest 176,523 668,681 +1,845  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 231226 73.66 76.19 73.16 75.57 +2.01 40,242 73,906 -249 Hover/Click
Mar24 231226 73.81 76.31 73.34 75.71 +1.98 46,776 73,854 -1,086 Hover/Click
Apr24 231226 73.89 76.35 73.58 75.79 +1.95 39,516 37,666 -152 Hover/Click
May24 231226 74.08 76.27 74.08 75.79 +1.91 28,295 31,121 +419 Hover/Click
Jun24 231226 73.96 76.18 73.83 75.65 +1.85 18,048 70,895 -730 Hover/Click
Jul24 231226 75.81 75.81 75.30 75.38 +1.78 3,438 17,874 -46 Hover/Click
Aug24 231226 75.46 75.46 75.02 75.02 +1.70 1,433 15,695 +190 Hover/Click
Sep24 231226 75.04 75.04 74.59 74.59 +1.61 3,648 31,039 +265 Hover/Click
Oct24 231226 74.15 74.15 74.15 74.15 +1.54 1,171 8,861 -11 Hover/Click
Nov24 231226 73.73 73.73 73.73 73.73 +1.49 1,043 9,127 +76 Hover/Click
Dec24 231226 73.69 73.69 73.32 73.32 +1.43 5,725 77,755 -231 Hover/Click
Jan25 231226 72.88 72.88 72.88 72.88 +1.37 14 8,147 +0 Hover/Click
Feb25 231226 72.46 72.46 72.46 72.46 +1.33 3 3,577 +0 Hover/Click
Mar25 231226 72.06 72.06 72.06 72.06 +1.28 12 3,720 +22 Hover/Click
Apr25 231226 71.67 71.67 71.67 71.67 +1.22 0 3,080 +0 Hover/Click
May25 231226 71.32 71.32 71.32 71.32 +1.16 0 3,670 +0 Hover/Click
Total Volume and Open Interest 191,717 556,300 -1,077  
US Dollar Index(ICE) Weekly Monthly
Mar24 231226 101.310 101.410 101.095 101.105 -0.232 10,663 20,867 -253 Hover/Click
Jun24 231226 100.805 100.805 100.805 100.805 -0.232 11 354 +0 Hover/Click
Sep24 231226 100.520 100.520 100.520 100.520 -0.233 0 6 +0 Hover/Click
Total Volume and Open Interest 10,674 21,227 -253  
Australian Dollar(CME) Weekly Monthly
Mar24 231226 68.19 68.45 68.16 68.42 +0.21 76,621 150,312 +3,054 Hover/Click
Jun24 231226 68.34 68.54 68.34 68.54 +0.21 120 416 +97 Hover/Click
Sep24 231226 68.67 68.67 68.62 68.62 +0.21 0 86 +0 Hover/Click
Total Volume and Open Interest 76,831 151,618 +3,146  
British Pound(CME) Weekly Monthly
Mar24 231226 127.01 127.36 126.91 127.30 +0.21 58,970 163,896 +672 Hover/Click
Jun24 231226 127.01 127.31 126.97 127.31 +0.22 71 8,324 -5 Hover/Click
Sep24 231226 127.12 127.32 127.12 127.32 +0.21 1 155 +1 Hover/Click
Total Volume and Open Interest 59,325 173,916 +644  
Canadian Dollar(CME) Weekly Monthly
Mar24 231226 75.50 75.89 75.50 75.86 +0.34 83,496 169,433 +2,804 Hover/Click
Jun24 231226 75.61 75.95 75.57 75.93 +0.34 170 2,302 +38 Hover/Click
Sep24 231226 75.62 75.99 75.62 75.99 +0.35 6 658 +2 Hover/Click
Dec24 231226 75.80 76.04 75.80 76.04 +0.36 12 443 +12 Hover/Click
Total Volume and Open Interest 83,927 174,229 +2,913  
Japanese Yen(CME) Weekly Monthly
Mar24 231226 71.21 71.34 71.05 71.14 -0.02 127,019 183,153 +115 Hover/Click
Jun24 231226 72.20 72.20 72.10 72.10 -0.01 52 810 +18 Hover/Click
Sep24 231226 73.00 73.00 72.97 72.97 -0.02 1 116 +1 Hover/Click
Total Volume and Open Interest 127,879 187,714 +22  
Swiss Franc(CME) Weekly Monthly
Mar24 231226 117.91 118.25 117.58 118.21 +0.34 25,128 45,817 +1,543 Hover/Click
Jun24 231226 119.27 119.27 118.73 119.27 +0.34 15 394 -7 Hover/Click
Sep24 231226 120.26 120.26 119.77 120.26 +0.34 0 119 +0 Hover/Click
Total Volume and Open Interest 25,143 46,563 +1,536  
EuroFX(CME) Weekly Monthly
Mar24 231226 110.54 110.85 110.48 110.84 +0.29 166,145 692,327 +7,306 Hover/Click
Jun24 231226 111.03 111.26 110.90 111.26 +0.30 259 3,589 +72 Hover/Click
Sep24 231226 111.72 111.72 111.72 111.72 +0.32 125 1,417 +88 Hover/Click
Total Volume and Open Interest 168,326 705,595 +7,610  
Mexican Peso(CME) Weekly Monthly
Mar24 231226 580.25 582.50 580.25 582.38 +1.88 47,095 246,556 -268 Hover/Click
Jun24 231226 573.50 573.50 573.50 573.50 +1.75       Hover/Click
Total Volume and Open Interest 47,131 246,741 -262  
Brazilian Real(CME) Weekly Monthly
Jan24 231226 206.35 207.85 205.90 207.30 +1.15 45,127 33,539 -24,330  
Feb24 231226 205.55 207.10 205.15 206.60 +1.20 37,213 47,687 +34,591  
Mar24 231226 206.15 207.35 205.95 205.95 +1.15 12 2,622 +0 Hover/Click
Apr24 231226 205.20 205.20 205.20 205.20 +1.15        
Total Volume and Open Interest 82,352 83,848 +10,261  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 231226 123~290 124~100 123~260 124~080 +0~150 264,909 1,377,977 -2,923 Hover/Click
Jun24 231226 123~310 124~110 123~310 124~090 +0~150 14 405 +1 Hover/Click
Sep24 231226 124~140 124~140 124~140 124~140 +0~150       Hover/Click
Total Volume and Open Interest 264,923 1,378,382 -2,922  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 231226 112~215 112~240 112~175 112~230 +0~040 916,300 4,588,120 +20,803 Hover/Click
Jun24 231226 113~090 113~185 113~090 113~140 +0~060 108 267 +60 Hover/Click
Sep24 231226 113~305 113~305 113~305 113~305 +0~060       Hover/Click
Total Volume and Open Interest 916,408 4,588,387 +20,863  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231226 108~030 108~030 108~010 108~030 -0~046 128 152 -274 Hover/Click
Mar24 231226 108~184 108~202 108~152 108~192 +0~020 657,522 5,733,108 +23,012 Hover/Click
Jun24 231226 108~312 108~312 108~312 108~312 +0~020 0 2 +0 Hover/Click
Total Volume and Open Interest 657,650 5,733,262 +22,738  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231226 102~254 102~261 102~254 102~261 +0~007 102 86 +0 Hover/Click
Mar24 231226 102~291 102~292 102~261 102~282 -0~002 391,260 3,761,932 -19,481 Hover/Click
Jun24 231226 103~124 103~124 103~120 103~120 +0~013 0 1 +0 Hover/Click
Total Volume and Open Interest 391,362 3,762,019 -19,481  
3-Mth SOFR(CME) Weekly Monthly
Mar24 231226 95.025 95.025 94.980 95.000 +0.030 45,437 207,631 -1,383  
Jun24 231226 95.520 95.520 95.435 95.465 -0.015 34,355 157,097 +574  
Sep24 231226 95.925 95.925 95.835 95.865 -0.090 38,303 140,677 +1,022  
Dec24 231226 96.260 96.260 96.190 96.220 -0.110 49,439 231,615 -5,611  
Mar25 231226 96.540 96.540 96.480 96.520 -0.090 37,661 137,145 -1,169  
Jun25 231226 96.730 96.735 96.685 96.725 -0.090 32,389 107,348 +1,558  
Sep25 231226 96.830 96.840 96.795 96.830 -0.105 25,585 83,741 -13  
Dec25 231226 96.860 96.870 96.830 96.865 -0.135 24,847 84,720 -218  
Mar26 231226 96.845 96.865 96.830 96.860 -0.170 15,985 77,020 -142  
Jun26 231226 96.830 96.845 96.810 96.840 -0.205 11,511 48,813 -232  
Sep26 231226 96.810 96.830 96.795 96.825 -0.225 11,576 40,587 -1,480  
Dec26 231226 96.795 96.810 96.780 96.810 -0.240 17,906 35,658 +1,785  
Mar27 231226 96.770 96.785 96.760 96.785 -0.265 9,360 30,096 +442  
Jun27 231226 96.735 96.760 96.730 96.755 -0.290 3,812 17,711 +51  
Sep27 231226 96.715 96.730 96.700 96.725 -0.310 3,209 10,255 +719  
Dec27 231226 96.685 96.700 96.665 96.695 -0.325 1,561 7,878 +37  
Mar28 231226 96.650 96.665 96.630 96.660 -0.345 510 3,429 -69  
Jun28 231226 96.600 96.620 96.585 96.615 -0.375 291 1,193 -182  
Total Volume and Open Interest 376,276 1,631,627 -4,230  
Ultra T-Bond(CBOT)
Dec23 231219 132~31 133~00 132~20 132~20 +0~29 441 989 +23  
Mar24 231226 132~21 133~09 132~17 133~00 +0~15 193,381 1,625,039 +920  
Jun24 231226 134~06 134~06 134~06 134~06 +0~15        
Total Volume and Open Interest 193,381 1,625,039 +920  
Ultra 10-Yr T-Note(CBOT)
Dec23 231219 118~020 118~020 117~125 117~125 +0~115 3 6 -4  
Mar24 231226 117~220 117~280 117~175 117~255 +0~070 301,280 2,043,105 +4,395  
Jun24 231226 117~170 117~170 117~170 117~170 +0~070 0 3 +0  
Total Volume and Open Interest 301,280 2,043,108 +4,395  
30 Day Federal Funds(CBOT)
Dec23 231226 94.670 94.673 94.670 94.670 -0.003 10,404 173,383 -630  
Jan24 231226 94.670 94.675 94.670 94.675 unch 7,871 370,767 +133  
Feb24 231226 94.710 94.715 94.700 94.715 +0.005 63,439 421,118 -683  
Mar24 231226 94.790 94.790 94.770 94.785 unch 9,320 81,158 -1,159  
Apr24 231226 94.930 94.935 94.900 94.915 -0.010 59,304 226,998 -1,264  
May24 231226 95.195 95.200 95.145 95.165 -0.025 23,411 84,212 -1,828  
Total Volume and Open Interest 203,444 1,589,727 -1,741  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231226 146.61 146.61 146.42 146.44 -0.13 142 12,216 +41 Hover/Click
Jun24 231226 146.08 146.08 146.08 146.08 -0.13       Hover/Click
Sep24 231226 146.08 146.08 146.08 146.08 -0.13       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 231226 2060.0 2060.8 2054.2 2058.2 +1.1 202 224 +21 Hover/Click
Feb24 231226 2066.0 2080.5 2065.1 2069.8 +0.7 170,150 377,633 +9,333 Hover/Click
Apr24 231226 2085.4 2100.0 2084.9 2089.6 +0.8 6,239 57,089 +149 Hover/Click
Jun24 231226 2105.3 2119.2 2105.3 2108.9 +0.7 2,420 22,538 +424 Hover/Click
Aug24 231226 2123.9 2134.8 2121.8 2126.0 +0.8 1,805 17,464 +207 Hover/Click
Oct24 231226 2139.9 2147.5 2138.2 2141.8 +1.0 214 2,932 +127 Hover/Click
Dec24 231226 2154.0 2167.3 2153.8 2157.3 +1.0 182 8,492 -38 Hover/Click
Feb25 231226 2172.4 2172.4 2172.4 2172.4 +0.9 12 723 +0 Hover/Click
Apr25 231226 2186.2 2186.2 2186.2 2186.2 +0.7 3 97 +3 Hover/Click
Jun25 231226 2200.5 2200.5 2200.5 2200.5 +0.7 0 974 +0 Hover/Click
Aug25 231226 2214.4 2214.4 2214.4 2214.4 +0.7 3 13 -1 Hover/Click
Oct25 231226 2228.2 2228.2 2228.2 2228.2 +0.6 0 2 +0 Hover/Click
Total Volume and Open Interest 181,673 492,096 +10,230  
Silver(CMX) Weekly Monthly
Dec23 231226 2428.5 2428.5 2409.0 2414.4 -14.6 81 182 -474 Hover/Click
Mar24 231226 2449.5 2470.0 2434.0 2439.6 -16.9 48,683 108,365 +153 Hover/Click
May24 231226 2473.0 2493.0 2457.5 2463.0 -16.9 908 12,682 +75 Hover/Click
Jul24 231226 2512.0 2515.0 2480.0 2485.2 -16.8 248 3,931 +81 Hover/Click
Sep24 231226 2534.5 2534.5 2506.4 2506.4 -16.5 77 1,601 +27 Hover/Click
Dec24 231226 2540.0 2559.0 2532.5 2533.4 -16.4 10 1,696 -2 Hover/Click
Mar25 231226 2559.6 2559.6 2559.6 2559.6 -16.5 2 31 -1 Hover/Click
Total Volume and Open Interest 50,339 130,772 -187  
Platinum(NYMEX) Weekly Monthly
Jan24 231226 980.0 988.2 975.1 982.4 +0.6 22,585 8,747 -5,037 Hover/Click
Apr24 231226 992.2 1001.6 987.5 995.6 +1.9 17,659 58,185 +5,394 Hover/Click
Jul24 231226 996.3 1007.0 995.2 1001.6 +1.2 367 2,348 +99 Hover/Click
Oct24 231226 1003.5 1011.6 1001.5 1007.3 +0.1 136 1,172 -11 Hover/Click
Total Volume and Open Interest 40,811 70,589 +478  
Palladium(NYMEX) Weekly Monthly
Dec23 231226 1177.90 1177.90 1177.90 1177.90 -34.30 1 1 -1 Hover/Click
Mar24 231226 1219.50 1227.50 1185.50 1189.40 -34.30 2,470 16,144 -128 Hover/Click
Jun24 231226 1215.00 1215.00 1197.70 1197.70 -33.80 10 373 +0 Hover/Click
Total Volume and Open Interest 2,486 16,558 -126  
Copper(CMX) Weekly Monthly
Dec23 231226 392.35 392.70 389.20 389.55 unch 547 668 -64 Hover/Click
Mar24 231226 390.50 394.35 389.70 390.20 -0.30 54,142 121,699 -2,623 Hover/Click
May24 231226 392.15 395.90 391.60 392.10 -0.05 6,232 36,660 +543 Hover/Click
Jul24 231226 394.60 397.45 393.40 393.95 +0.15 2,324 12,123 +165 Hover/Click
Sep24 231226 395.65 398.30 394.80 395.30 +0.30 1,276 6,816 +270 Hover/Click
Total Volume and Open Interest 66,277 189,991 -874  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 231226 37694 37962 37693 37894 +154 106,912 97,416 +156 Hover/Click
Jun24 231226 38120 38299 38064 38249 +155 38 218 +2 Hover/Click
Sep24 231226 38193 38193 38193 38193 +153 0 3 +0 Hover/Click
Dec24 231226 38412 38412 38412 38412 +154       Hover/Click
Total Volume and Open Interest 106,950 97,637 +158  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 231226 4800.25 4834.50 4800.25 4825.00 +19.75 1,326,697 2,126,752 -7,671 Hover/Click
Jun24 231226 4850.00 4885.50 4850.00 4876.75 +20.50 908 10,736 +38 Hover/Click
Sep24 231226 4901.50 4926.25 4895.75 4918.25 +20.25 5 1,796 +2 Hover/Click
Dec24 231226 4945.00 4960.50 4945.00 4960.50 +25.00 63 2,374 -58 Hover/Click
Total Volume and Open Interest 1,327,673 2,142,387 -7,689  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 231226 16964.50 17111.25 16964.50 17083.50 +103.50 486,853 273,373 +40 Hover/Click
Jun24 231226 17216.25 17317.50 17183.75 17291.00 +103.50 232 663 +22 Hover/Click
Sep24 231226 17493.50 17493.50 17473.50 17473.50 +103.50 1 5 +0 Hover/Click
Total Volume and Open Interest 487,086 274,165 +62  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 231226 2815.70 2846.40 2808.00 2837.50 +21.70 8,670 39,644 +238 Hover/Click
Jun24 231226 2858.00 2863.60 2858.00 2858.00 +24.90       Hover/Click
Sep24 231226 2871.70 2871.70 2871.70 2871.70 +21.20       Hover/Click
Total Volume and Open Interest 8,670 39,644 +238  
Volatility Index(CBOE)
Dec23 231220 12.55 12.60 12.31 12.31 -0.10 59,041 0 -74,877  
Jan24 231226 15.05 15.15 14.55 14.61 -0.43 106,585 183,299 -8,588  
Feb24 231226 16.33 16.35 15.90 15.92 -0.38 52,425 72,953 +1,448  
Mar24 231226 17.16 17.16 16.75 16.81 -0.27 17,276 37,653 -1,159  
Total Volume and Open Interest 199,175 349,750 -7,757  
S & P 600(CME)
Dec23 231215 1307.05 1307.05 1307.05 1307.05 +4.85 0 717 +0  
Mar24 231226 1347.40 1350.80 1347.40 1347.70 +14.60 0 717 +0  
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 231226 2051.90 2087.60 2051.90 2082.10 +25.70 201,349 498,072 +28,853 Hover/Click
Jun24 231226 2079.10 2106.90 2074.80 2104.00 +26.90 182 121 +6 Hover/Click
Sep24 231226 2120.60 2120.60 2120.60 2120.60 +25.50       Hover/Click
Total Volume and Open Interest 201,531 498,193 +28,859  
Nikkei 225(CME)
Mar24 231226 33295 33540 33160 33485 +160 3,462 14,800 -99  
Jun24 231226 33400 33400 33080 33400 +155 1 1 -1  
Total Volume and Open Interest 3,463 14,801 -100  
Nikkei 225(SGX) Weekly Monthly
Mar24 231226 33235 33290 33100 33215 -30 13,121 83,565 -191  
Jun24 231226 32945 32975 32910 32975 -30 5 3,127 +0  
Sep24 231226 32925 32925 32925 32925 -30 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 231226 33205 33260 33100 33220 +20 409,192 284,099 +5,270  
Jun24 231226 32950 33000 32840 32960 +60 6,263 6,486 +265  
Sep24 231226 32865 32910 32800 32910 +20 98 1,024 +4  
Total Volume and Open Interest 444,295 367,782 +5,354  
Nikkei 225(JPX)
Mar24 231226 33200 33260 33100 33220 +20 22,188 187,462 +655  
Jun24 231226 32940 32990 32850 32960 +60 302 18,248 +15  
Sep24 231226 32910 32910 32910 32910 +20 6 1,629 -3  
Total Volume and Open Interest 22,497 254,619 +668  
Nikkei 225(CME) Yen
Mar24 231226 33240 33490 33105 33430 +160 13,865 41,649 +580  
Jun24 231226 33170 33215 32875 33170 +145 1 2 +1  
Sep24 231226 33575 33575 33575 33575 +190 0 1 +0  
Total Volume and Open Interest 13,866 41,659 +581  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231226 33430 33430 33430 33430 +160 0 1 +0  
Jun24 231226 33170 33170 33170 33170 +145        
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 231226 352.45 352.80 350.05 352.00 +1.30 184,772 274,672 +7,506  
Jun24 231226 352.25 352.50 349.95 351.55 +0.95 210 32,977 +555  
Sep24 231226 356.65 356.65 356.65 356.65 +3.65 0 6,493 +0  
Total Volume and Open Interest 184,982 328,462 +8,062  
GSCI(CME) Weekly Monthly
Jan24 231226 552.10 552.70 549.00 550.55 +2.55 2 572 -1  
Feb24 231226 548.05 548.05 548.05 548.05 +2.55        
Mar24 231226 545.55 545.55 545.55 545.55 -2.45        
Total Volume and Open Interest 2 572 -1  
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