Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed December 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231227 1310.50 1318.75 1303.00 1316.75 +3.50 34,317 40,303 -17,458 Hover/Click
Mar24 231227 1317.25 1322.75 1309.00 1320.50 +1.50 73,156 271,990 +1,616 Hover/Click
May24 231227 1326.25 1331.00 1318.50 1329.50 +1.50 20,751 131,451 -516 Hover/Click
Jul24 231227 1330.00 1335.25 1322.50 1333.75 +1.75 11,383 91,013 +124 Hover/Click
Aug24 231227 1312.25 1315.50 1303.75 1314.00 +0.75 685 9,550 +35 Hover/Click
Sep24 231227 1277.00 1279.50 1269.25 1278.50 unch 586 6,502 -95 Hover/Click
Nov24 231227 1259.75 1266.00 1255.75 1265.25 unch 5,587 75,368 +478 Hover/Click
Jan25 231227 1271.75 1272.75 1263.50 1272.25 -0.50 111 3,606 -28 Hover/Click
Mar25 231227 1264.00 1269.75 1261.25 1269.75 -1.00 7 3,494 +2 Hover/Click
May25 231227 1263.00 1270.75 1263.00 1270.75 -1.25 9 2,331 +5 Hover/Click
Jul25 231227 1270.75 1275.75 1268.25 1275.25 -1.50 14 441 +5 Hover/Click
Aug25 231227 1265.25 1265.25 1265.25 1265.25 -1.50 0 1 +0 Hover/Click
Sep25 231227 1241.75 1241.75 1241.75 1241.75 -1.50 0 5 +0 Hover/Click
Nov25 231227 1227.50 1232.75 1226.75 1232.75 -2.50 45 951 +27 Hover/Click
Total Volume and Open Interest 146,651 637,033 -15,805  
Soybean Meal(CBOT) Weekly Monthly
Jan24 231227 402.80 403.20 397.10 398.90 -4.30 25,942 22,260 -10,860 Hover/Click
Mar24 231227 395.90 395.90 392.10 393.80 -2.10 43,161 201,415 +3,703 Hover/Click
May24 231227 392.60 393.10 389.70 391.80 -0.90 18,342 101,914 +370 Hover/Click
Jul24 231227 392.90 394.00 390.70 392.90 -0.30 10,202 61,796 +621 Hover/Click
Aug24 231227 390.00 391.30 388.10 390.40 -0.10 1,602 10,800 -12 Hover/Click
Sep24 231227 385.90 387.70 384.60 387.00 -0.10 1,372 6,687 +357 Hover/Click
Oct24 231227 383.20 384.30 380.80 383.40 -0.20 644 7,185 +64 Hover/Click
Dec24 231227 385.00 385.80 382.40 385.10 -0.20 2,416 28,962 -281 Hover/Click
Jan25 231227 383.60 384.90 382.10 384.50 -0.30 13 2,510 +5 Hover/Click
Mar25 231227 382.30 382.80 380.40 382.50 -0.40 12 763 +6 Hover/Click
Total Volume and Open Interest 103,706 445,612 -6,027  
Soybean Oil(CBOT) Weekly Monthly
Jan24 231227 47.91 48.44 46.93 48.24 +0.33 14,513 10,696 -6,206 Hover/Click
Mar24 231227 48.51 48.99 47.57 48.66 +0.15 56,773 203,229 +6,869 Hover/Click
May24 231227 49.03 49.38 48.02 49.07 +0.09 21,159 80,273 +898 Hover/Click
Jul24 231227 49.32 49.62 48.33 49.34 +0.04 15,445 89,618 +1,370 Hover/Click
Aug24 231227 49.18 49.47 48.22 49.18 +0.04 3,156 19,730 +1,241 Hover/Click
Sep24 231227 48.94 49.23 48.00 48.94 +0.05 1,872 15,956 +327 Hover/Click
Oct24 231227 48.59 48.86 47.66 48.53 -0.01 560 9,110 +76 Hover/Click
Dec24 231227 48.45 48.77 47.53 48.39 -0.04 2,248 44,112 +686 Hover/Click
Jan25 231227 48.44 48.69 47.52 48.31 -0.04 18 2,304 +6 Hover/Click
Mar25 231227 47.91 48.60 47.47 48.23 -0.02 0 2,379 +0 Hover/Click
Total Volume and Open Interest 115,744 479,577 +5,267  
Canola(WCE) Weekly Monthly
Jan24 231227 645.1 662.0 640.7 660.7 +15.5 6,329 9,464 -3,379 Hover/Click
Mar24 231227 655.7 670.3 652.1 669.2 +13.9 20,126 144,452 -1,288 Hover/Click
May24 231227 664.6 677.5 660.8 676.8 +12.9 4,384 48,272 -200 Hover/Click
Jul24 231227 670.8 682.9 667.1 682.3 +12.0 2,035 20,293 -286 Hover/Click
Nov24 231227 668.6 678.7 664.5 677.9 +10.9 341 17,598 +144 Hover/Click
Jan25 231227 679.2 679.2 679.2 679.2 +10.9 6 182 +4 Hover/Click
Total Volume and Open Interest 33,225 240,298 -5,005  
Corn(CBOT) Weekly Monthly
Mar24 231227 479.75 480.25 474.50 476.50 -3.75 114,198 627,507 -791 Hover/Click
May24 231227 491.50 492.25 486.75 488.50 -3.75 25,122 170,905 +1,537 Hover/Click
Jul24 231227 501.00 501.50 496.25 498.00 -3.50 15,903 194,088 +202 Hover/Click
Sep24 231227 503.00 503.50 498.50 500.25 -3.25 6,253 96,677 +1,509 Hover/Click
Dec24 231227 509.00 509.50 505.00 506.50 -3.00 8,280 168,276 +767 Hover/Click
Mar25 231227 520.00 520.25 516.00 517.25 -3.00 270 9,139 +54 Hover/Click
May25 231227 525.25 525.25 521.50 522.75 -3.00 11 2,305 +3 Hover/Click
Jul25 231227 525.75 525.75 522.25 523.50 -3.25 135 4,275 +85 Hover/Click
Sep25 231227 507.75 507.75 507.25 507.75 -2.75 24 142 +5 Hover/Click
Dec25 231227 508.25 508.75 504.50 505.75 -2.25 210 6,888 +121 Hover/Click
Total Volume and Open Interest 170,426 1,280,828 +3,498  
Wheat(CBOT) Weekly Monthly
Mar24 231227 636.00 637.50 619.25 623.00 -13.25 40,674 184,370 -65 Hover/Click
May24 231227 646.25 647.00 630.50 633.75 -12.50 16,145 63,971 +1,273 Hover/Click
Jul24 231227 652.25 653.25 637.75 639.50 -13.50 15,287 74,590 +1,931 Hover/Click
Sep24 231227 661.00 661.00 649.25 649.75 -13.75 4,954 18,123 +434 Hover/Click
Dec24 231227 673.50 674.50 662.50 662.50 -14.00 2,703 18,245 +743 Hover/Click
Mar25 231227 683.25 683.25 673.00 673.00 -13.25 230 1,988 +53 Hover/Click
Total Volume and Open Interest 80,044 362,050 +4,385  
Wheat(KCBT) Weekly Monthly
Mar24 231227 642.00 643.00 627.25 635.00 -7.75 18,877 113,991 -1,169 Hover/Click
May24 231227 645.75 645.75 631.00 637.50 -8.25 6,903 37,193 -40 Hover/Click
Jul24 231227 649.00 649.25 635.25 640.00 -10.25 6,260 35,067 +459 Hover/Click
Sep24 231227 659.50 659.50 648.00 651.25 -11.00 1,441 9,160 +135 Hover/Click
Dec24 231227 674.00 674.00 663.00 665.25 -11.75 1,246 9,247 +354 Hover/Click
Mar25 231227 674.00 674.00 672.00 673.25 -11.50 76 644 +21 Hover/Click
May25 231227 675.50 675.50 674.25 675.50 -11.25 0 24 +0 Hover/Click
Total Volume and Open Interest 34,803 205,427 -240  
Wheat(MGE) Weekly Monthly
Mar24 231227 727.00 727.75 718.25 721.75 -7.50 2,541 37,643 -964 Hover/Click
May24 231227 735.25 735.50 728.50 731.50 -7.25 559 10,245 +133 Hover/Click
Jul24 231227 740.50 740.50 736.75 740.00 -7.50 87 4,506 -14 Hover/Click
Sep24 231227 751.00 751.00 746.50 747.75 -8.00 16 3,709 +0 Hover/Click
Dec24 231227 757.25 757.25 757.25 757.25 -9.75 5 1,046 +4 Hover/Click
Mar25 231227 760.00 760.00 760.00 760.00 -2.00 1 43 +0 Hover/Click
Total Volume and Open Interest 3,209 57,196 -841  
Oats(CBOT) Weekly Monthly
Mar24 231227 369.00 375.50 368.00 373.25 +5.00 148 2,803 -3 Hover/Click
May24 231227 370.00 373.00 370.00 370.75 +3.50 4 416 +3 Hover/Click
Jul24 231227 372.00 372.00 372.00 372.00 +3.50 0 72 +0 Hover/Click
Sep24 231227 380.75 380.75 380.75 380.75 +3.50 0 6 +0 Hover/Click
Total Volume and Open Interest 152 3,344 +0  
Rough Rice(CBOT) Weekly Monthly
Jan24 231227 17.33 17.38 17.23 17.26 -0.07 341 1,721 -284 Hover/Click
Mar24 231227 17.59 17.69 17.50 17.53 -0.07 549 9,136 +245 Hover/Click
May24 231227 17.77 17.77 17.66 17.68 -0.09 1 48 +1 Hover/Click
Jul24 231227 17.66 17.66 17.66 17.66 -0.06 1 33 +0 Hover/Click
Total Volume and Open Interest 892 11,796 -38  
Live Cattle(CME) Weekly Monthly
Dec23 231227 170.750 170.900 170.435 170.735 +0.155 464 1,135 -355 Hover/Click
Feb24 231227 170.000 170.800 168.935 169.285 -1.115 17,965 99,919 +237 Hover/Click
Apr24 231227 173.250 174.050 172.580 172.985 -0.465 7,830 69,505 -120 Hover/Click
Jun24 231227 170.785 171.750 170.400 170.700 -0.300 5,561 46,578 -325 Hover/Click
Aug24 231227 171.580 172.485 171.235 171.580 -0.220 2,908 22,065 +349 Hover/Click
Oct24 231227 176.450 177.285 175.900 176.535 -0.150 1,244 11,763 +262 Hover/Click
Total Volume and Open Interest 36,869 265,435 +255  
Feeder Cattle(CME) Weekly Monthly
Jan24 231227 223.600 225.950 223.285 224.485 +0.935 1,967 7,898 -176 Hover/Click
Mar24 231227 224.850 227.185 224.580 225.400 +0.820 4,626 22,247 +305 Hover/Click
Apr24 231227 230.200 232.450 229.985 230.900 +0.820 1,562 7,043 +88 Hover/Click
May24 231227 235.035 237.080 234.935 235.800 +0.800 1,696 5,598 +110 Hover/Click
Aug24 231227 249.600 251.000 249.450 249.880 +0.380 855 5,104 +195 Hover/Click
Sep24 231227 252.350 253.500 252.130 252.750 +0.550 234 1,235 +36 Hover/Click
Oct24 231227 254.735 255.330 253.900 254.185 +0.085 206 1,092 +26 Hover/Click
Total Volume and Open Interest 11,192 50,900 +596  
Lean Hogs(CME) Weekly Monthly
Feb24 231227 69.000 70.200 68.430 69.880 +0.580 18,647 83,674 -916 Hover/Click
Apr24 231227 76.000 76.400 75.250 75.930 -0.150 5,135 46,667 +327 Hover/Click
May24 231227 82.450 83.150 82.180 82.600 -0.200 37 1,675 +6  
Jun24 231227 91.280 91.680 90.650 90.950 -0.430 2,852 22,221 +268 Hover/Click
Jul24 231227 93.030 93.400 92.530 92.850 -0.250 818 7,532 +91 Hover/Click
Aug24 231227 93.430 93.750 92.880 93.250 -0.180 997 13,373 +13 Hover/Click
Oct24 231227 81.480 81.800 81.050 81.180 -0.300 867 6,050 +357 Hover/Click
Dec24 231227 74.130 74.480 74.000 74.000 -0.230 264 2,712 +150 Hover/Click
Total Volume and Open Interest 29,649 184,300 +298  
Class III Milk(CME) Weekly Monthly
Dec23 231227 16.10 16.12 16.08 16.12 +0.02 19 4,704 -7 Hover/Click
Jan24 231227 15.52 15.71 15.45 15.69 +0.15 902 5,991 -603 Hover/Click
Feb24 231227 15.83 15.92 15.66 15.89 +0.16 764 5,858 +496 Hover/Click
Mar24 231227 16.41 16.48 16.30 16.47 +0.11 196 3,079 +65 Hover/Click
Apr24 231227 17.24 17.29 17.14 17.25 +0.03 97 1,628 +38 Hover/Click
May24 231227 17.93 17.98 17.91 17.97 +0.12 4 1,299 +3 Hover/Click
Jun24 231227 18.20 18.27 18.17 18.25 +0.03 15 1,305 +10 Hover/Click
Jul24 231227 18.39 18.45 18.39 18.43 +0.08 12 825 +11 Hover/Click
Aug24 231227 18.50 18.52 18.50 18.50 +0.01 43 818 +10 Hover/Click
Sep24 231227 18.60 18.60 18.55 18.60 +0.10 6 799 +5 Hover/Click
Oct24 231227 18.62 18.69 18.62 18.69 +0.09 10 577 +0 Hover/Click
Nov24 231227 18.55 18.60 18.55 18.60 +0.05 6 516 +5 Hover/Click
Dec24 231227 18.41 18.47 18.34 18.45 +0.04 6 509 +0 Hover/Click
Total Volume and Open Interest 2,080 27,988 +33  
Cocoa(ICE) Weekly Monthly
Mar24 231227 4296 4315 4277 4280 -3 9,121 137,353 +377 Hover/Click
May24 231227 4256 4273 4238 4240 -4 4,159 66,748 +763 Hover/Click
Jul24 231227 4194 4210 4178 4183 +1 1,457 45,208 +412 Hover/Click
Sep24 231227 4124 4131 4104 4109 +1 914 22,403 +192 Hover/Click
Dec24 231227 4002 4002 3979 3988 +3 568 22,757 +482 Hover/Click
Mar25 231227 3870 3875 3854 3865 -2 28 6,471 -5 Hover/Click
May25 231227 3793 3801 3793 3797 -2 20 836 +0 Hover/Click
Total Volume and Open Interest 16,272 302,302 +2,221  
Coffee "C"(ICE) Weekly Monthly
Mar24 231227 194.90 199.95 194.05 197.75 +3.40 6,725 111,007 +414 Hover/Click
May24 231227 191.95 197.40 191.40 195.35 +3.40 4,975 57,399 +454 Hover/Click
Jul24 231227 192.95 197.30 191.40 195.40 +3.40 2,384 25,335 +574 Hover/Click
Sep24 231227 192.95 197.75 192.05 196.00 +3.35 832 8,225 +35 Hover/Click
Dec24 231227 194.00 198.35 193.35 196.80 +3.25 463 12,628 +86 Hover/Click
Mar25 231227 195.15 199.40 195.15 198.30 +3.60 127 4,279 +51 Hover/Click
Total Volume and Open Interest 15,537 220,852 +1,624  
Orange Juice(ICE) Weekly Monthly
Jan24 231227 327.80 331.80 324.75 325.60 -0.75 479 649 -222 Hover/Click
Mar24 231227 321.35 322.55 317.60 320.40 -0.35 1,094 7,069 +218 Hover/Click
May24 231227 322.00 322.00 317.60 321.25 +0.30 200 953 +42 Hover/Click
Jul24 231227 323.00 323.00 320.00 320.40 -1.55 56 230 -3 Hover/Click
Sep24 231227 321.75 321.75 321.75 321.75 -0.10 1 20 -1 Hover/Click
Nov24 231227 311.55 311.55 311.55 311.55 +1.10 0 4 +0 Hover/Click
Total Volume and Open Interest 1,832 8,945 +34  
Sugar #11(ICE) Weekly Monthly
Mar24 231227 20.57 20.93 20.15 20.60 +0.07 25,154 326,971 -825 Hover/Click
May24 231227 20.24 20.68 19.90 20.39 +0.15 15,361 151,551 +2,313 Hover/Click
Jul24 231227 20.19 20.61 19.86 20.36 +0.21 10,994 117,070 +852 Hover/Click
Oct24 231227 20.19 20.61 19.90 20.38 +0.24 6,959 88,517 -65 Hover/Click
Mar25 231227 20.30 20.73 20.06 20.52 +0.22 1,073 44,292 +9 Hover/Click
May25 231227 19.53 19.80 19.31 19.61 +0.11 368 20,436 +26 Hover/Click
Jul25 231227 19.13 19.37 18.95 19.16 +0.06 198 16,124 +12 Hover/Click
Oct25 231227 19.15 19.36 19.00 19.17 +0.02 62 13,842 +0 Hover/Click
Total Volume and Open Interest 60,232 792,894 +2,334  
London Cocoa(LCE) Weekly Monthly
Mar24 231227 3584 3588 3537 3540 -17 7,645 150,725 -276 Hover/Click
May24 231227 3458 3459 3412 3414 -17 3,035 54,598 -577 Hover/Click
Jul24 231227 3314 3317 3272 3274 -14 1,588 50,303 -849 Hover/Click
Sep24 231227 3198 3199 3158 3160 -13 2,162 34,916 +13 Hover/Click
Dec24 231227 3062 3064 3031 3032 -8 1,709 35,098 -126 Hover/Click
Mar25 231227 2985 2985 2955 2955 -8 1,203 33,814 +48 Hover/Click
May25 231227 2902 2902 2891 2891 -11 33 2,608 -3 Hover/Click
Total Volume and Open Interest 17,403 363,105 -1,770  
London Sugar(LCE) Weekly Monthly
Mar24 231227 595.00 601.00 584.90 594.60 +4.40 6,621 34,039 +117 Hover/Click
May24 231227 579.70 589.10 573.40 583.70 +6.50 2,880 20,226 -114 Hover/Click
Aug24 231227 573.60 583.00 567.50 578.20 +7.60 2,182 9,811 +91 Hover/Click
Oct24 231227 567.50 576.30 561.30 571.80 +7.20 1,418 5,304 -3 Hover/Click
Dec24 231227 564.00 568.80 556.00 565.40 +6.80 478 3,561 -33 Hover/Click
Total Volume and Open Interest 14,323 77,002 +58  
Cotton(ICE) Weekly Monthly
Mar24 231227 80.00 80.76 79.51 80.53 +0.48 6,761 94,261 -473 Hover/Click
May24 231227 80.86 81.66 80.61 81.56 +0.59 3,581 43,077 +252 Hover/Click
Jul24 231227 81.86 82.27 81.29 82.19 +0.59 2,517 30,859 +735 Hover/Click
Oct24 231227 78.93 78.93 78.93 78.93 +0.49 0 36 +0 Hover/Click
Dec24 231227 78.44 78.80 77.92 78.74 +0.42 659 25,683 +202 Hover/Click
Mar25 231227 78.46 78.97 78.23 78.97 +0.35 24 2,723 +3 Hover/Click
Total Volume and Open Interest 13,543 196,746 +719  
Crude Oil(NYM) Weekly Monthly
Feb24 231227 75.32 75.66 73.77 74.11 -1.46 208,715 280,667 -7,853 Hover/Click
Mar24 231227 75.57 75.81 74.01 74.34 -1.37 56,763 180,100 +2,179 Hover/Click
Apr24 231227 75.53 75.90 74.20 74.51 -1.28 22,358 90,553 +447 Hover/Click
May24 231227 75.42 75.87 74.29 74.60 -1.19 22,844 72,045 -315 Hover/Click
Jun24 231227 75.41 75.78 74.23 74.57 -1.08 39,498 147,768 -1,536 Hover/Click
Jul24 231227 75.15 75.53 74.06 74.39 -0.99 11,658 59,269 -3,084 Hover/Click
Aug24 231227 74.73 75.18 73.76 74.10 -0.92 6,479 47,065 +750 Hover/Click
Sep24 231227 74.36 74.77 73.43 73.75 -0.84 11,832 71,825 +1,334 Hover/Click
Oct24 231227 74.00 74.29 73.01 73.38 -0.77 4,924 39,443 +135 Hover/Click
Nov24 231227 73.61 73.94 72.77 73.01 -0.72 4,936 38,629 -88 Hover/Click
Dec24 231227 73.25 73.55 72.22 72.61 -0.71 32,169 158,585 -3,300 Hover/Click
Jan25 231227 72.81 73.07 72.12 72.20 -0.68 3,446 32,654 -58 Hover/Click
Feb25 231227 72.82 72.94 71.60 71.80 -0.66 1,289 15,868 +275 Hover/Click
Mar25 231227 71.42 72.11 71.29 71.42 -0.64 2,646 21,624 +835 Hover/Click
Apr25 231227 71.07 71.07 71.07 71.07 -0.60 374 11,538 +145 Hover/Click
May25 231227 70.75 70.75 70.75 70.75 -0.57 208 9,090 +121 Hover/Click
Total Volume and Open Interest 454,412 1,554,682 -6,552  
e-miNY Crude Oil(NYM)
Feb24 231227 75.375 75.650 73.750 74.100 -1.475 8,657 2,783 +234  
Mar24 231227 75.400 75.800 74.025 74.350 -1.350 473 570 +27  
Apr24 231227 75.600 75.875 74.375 74.500 -1.300 41 86 +5  
May24 231227 75.575 75.875 74.475 74.600 -1.200 13 21 +0  
Jun24 231227 74.675 75.750 74.450 74.575 -1.075 33 76 -4  
Jul24 231227 75.300 75.500 74.275 74.400 -0.975 7 28 -6  
Aug24 231227 74.100 74.100 74.100 74.100 -0.925 0 11 +0  
Sep24 231227 74.575 74.575 73.750 73.750 -0.850 6 11 +0  
Oct24 231227 73.400 73.400 73.200 73.375 -0.775 1 2 -1  
Nov24 231227 73.200 73.650 73.000 73.000 -0.725 1 2 +1  
Total Volume and Open Interest 9,266 3,826 +232  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231227 266.17 269.14 261.97 262.39 -4.49 19,568 17,863 -6,997 Hover/Click
Feb24 231227 264.01 266.67 259.87 260.25 -4.42 47,790 77,884 +2,528 Hover/Click
Mar24 231227 259.73 262.45 256.13 256.61 -4.24 19,340 49,573 +2,841 Hover/Click
Apr24 231227 254.99 257.56 251.74 252.24 -3.90 8,633 39,044 +289 Hover/Click
May24 231227 251.73 254.08 248.69 249.14 -3.65 3,864 20,869 +526 Hover/Click
Jun24 231227 249.86 251.88 246.53 246.98 -3.51 4,731 32,400 +50 Hover/Click
Jul24 231227 249.25 251.11 245.87 246.34 -3.41 1,282 11,334 +106 Hover/Click
Aug24 231227 249.44 250.82 245.70 246.07 -3.33 973 8,660 +26 Hover/Click
Sep24 231227 249.92 251.02 245.83 246.32 -3.27 725 8,987 +98 Hover/Click
Oct24 231227 249.81 250.89 246.67 246.67 -3.14 80 5,158 +5 Hover/Click
Nov24 231227 250.40 250.41 246.19 246.49 -3.02 79 4,272 -5 Hover/Click
Dec24 231227 248.44 250.04 245.46 245.79 -2.93 1,131 15,331 +181 Hover/Click
Jan25 231227 246.40 249.08 244.83 245.08 -2.82 1 2,861 +1 Hover/Click
Feb25 231227 244.00 244.09 244.00 244.09 -2.90 0 707 +0 Hover/Click
Total Volume and Open Interest 108,510 302,179 -297  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231227 215.42 219.22 214.00 215.50 -0.33 19,175 13,985 -6,339 Hover/Click
Feb24 231227 216.70 220.21 215.26 216.19 -1.05 35,796 99,636 +1,102 Hover/Click
Mar24 231227 218.78 222.00 217.07 217.97 -1.41 14,316 59,520 +607 Hover/Click
Apr24 231227 238.37 240.99 236.28 237.06 -2.00 5,758 33,565 +414 Hover/Click
May24 231227 239.76 241.23 236.77 237.41 -2.12 1,897 23,745 +432 Hover/Click
Jun24 231227 238.60 239.56 235.23 235.78 -2.31 3,413 31,152 +484 Hover/Click
Jul24 231227 235.65 237.11 233.06 233.45 -2.37 867 15,427 -18 Hover/Click
Aug24 231227 232.92 234.07 230.05 230.45 -2.43 913 9,129 +176 Hover/Click
Sep24 231227 228.65 230.01 226.08 226.43 -2.48 982 13,474 +290 Hover/Click
Oct24 231227 213.35 213.53 209.69 210.03 -2.53 486 5,267 -53 Hover/Click
Total Volume and Open Interest 84,464 333,700 -2,833  
e-miNY RBOB Gasoline(NYM)
Jan24 231227 215.50 215.50 215.50 215.50 -0.33 0 2 +0  
Feb24 231227 216.19 216.19 216.19 216.19 -1.05        
Mar24 231227 217.97 217.97 217.97 217.97 -1.41        
Apr24 231227 237.06 237.06 237.06 237.06 -2.00        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231227 2.580 2.722 2.562 2.619 +0.069 50,762 2,568 -15,205 Hover/Click
Feb24 231227 2.429 2.570 2.429 2.437 +0.018 114,521 247,034 +2,532 Hover/Click
Mar24 231227 2.269 2.380 2.269 2.286 +0.031 51,433 273,161 +948 Hover/Click
Apr24 231227 2.258 2.349 2.258 2.267 +0.031 21,828 127,143 +1,989 Hover/Click
May24 231227 2.334 2.413 2.328 2.337 +0.030 13,603 93,279 +874 Hover/Click
Jun24 231227 2.481 2.561 2.478 2.487 +0.028 5,971 41,265 +1,306 Hover/Click
Jul24 231227 2.619 2.689 2.608 2.620 +0.028 9,643 65,004 +2,011 Hover/Click
Aug24 231227 2.660 2.726 2.644 2.655 +0.025 3,599 19,777 -507 Hover/Click
Sep24 231227 2.624 2.695 2.614 2.623 +0.023 3,213 42,488 +237 Hover/Click
Oct24 231227 2.672 2.763 2.672 2.691 +0.020 6,434 74,225 -170 Hover/Click
Nov24 231227 3.059 3.099 3.026 3.032 +0.016 1,435 24,679 +526 Hover/Click
Dec24 231227 3.517 3.537 3.465 3.471 +0.009 2,086 39,109 +697 Hover/Click
Jan25 231227 3.730 3.802 3.728 3.736 +0.009 4,577 63,525 +712 Hover/Click
Feb25 231227 3.661 3.692 3.621 3.627 +0.005 1,622 18,014 -640 Hover/Click
Mar25 231227 3.363 3.396 3.322 3.328 +0.010 824 37,376 -201 Hover/Click
Apr25 231227 3.082 3.106 3.045 3.053 +0.018 1,380 42,888 +9 Hover/Click
Total Volume and Open Interest 295,303 1,354,610 -4,244  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231227 80.79 81.33 79.29 79.65 -1.42 59,735 123,779 -23,712 Hover/Click
Mar24 231227 80.57 81.02 79.23 79.54 -1.31 184,694 540,100 +14,635 Hover/Click
Apr24 231227 80.37 80.79 79.14 79.41 -1.25 58,696 248,959 +1,611 Hover/Click
May24 231227 80.14 80.59 78.97 79.26 -1.20 28,870 141,145 +1,216 Hover/Click
Jun24 231227 79.90 80.37 78.81 79.09 -1.14 36,449 167,396 -772 Hover/Click
Jul24 231227 79.61 80.08 78.59 78.87 -1.08 10,024 78,689 -501 Hover/Click
Aug24 231227 79.39 79.77 78.30 78.59 -1.01 7,185 67,419 +721 Hover/Click
Sep24 231227 79.12 79.38 78.01 78.26 -0.95 11,975 83,927 +157 Hover/Click
Oct24 231227 78.67 79.00 77.64 77.92 -0.90 4,283 51,234 +1,047 Hover/Click
Nov24 231227 78.30 78.65 77.36 77.60 -0.84 2,840 37,609 +531 Hover/Click
Dec24 231227 77.89 78.28 76.93 77.27 -0.80 28,737 184,869 -1,582 Hover/Click
Jan25 231227 77.84 77.85 76.80 76.90 -0.77 834 39,439 +172 Hover/Click
Feb25 231227 77.38 77.47 76.53 76.56 -0.74 843 38,121 -262 Hover/Click
Mar25 231227 76.26 76.26 76.26 76.26 -0.71 1,523 21,672 +307 Hover/Click
Total Volume and Open Interest 460,566 2,122,196 -5,554  
Gas Oil(ICE) Weekly Monthly
Jan24 231227 780.00 789.00 771.00 778.50 -11.00 15,590 95,502 +345 Hover/Click
Feb24 231227 770.75 779.25 760.75 769.50 -11.00 36,232 129,702 -1,144 Hover/Click
Mar24 231227 763.50 771.00 752.75 762.00 -10.75 24,118 90,015 -747 Hover/Click
Apr24 231227 754.75 762.50 745.00 754.00 -10.25 8,631 52,430 -120 Hover/Click
May24 231227 748.50 756.25 739.25 747.75 -9.25 4,414 35,074 +428 Hover/Click
Jun24 231227 743.25 751.00 734.75 742.50 -8.50 9,094 59,911 +104 Hover/Click
Jul24 231227 740.50 747.75 732.25 739.75 -8.25 1,291 23,633 +88 Hover/Click
Aug24 231227 738.50 745.00 730.25 737.75 -8.00 519 20,453 +147 Hover/Click
Sep24 231227 736.25 742.50 728.50 736.00 -8.00 1,231 32,945 +339 Hover/Click
Oct24 231227 736.50 742.25 728.50 736.25 -7.75 210 17,109 +1 Hover/Click
Total Volume and Open Interest 106,002 667,807 -874  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 231227 75.22 75.65 73.81 74.11 -1.46 21,863 71,902 -2,004 Hover/Click
Mar24 231227 75.45 75.81 74.05 74.34 -1.37 28,591 72,859 -995 Hover/Click
Apr24 231227 75.59 75.81 74.34 74.51 -1.28 20,777 38,167 +501 Hover/Click
May24 231227 75.58 75.82 74.43 74.60 -1.19 16,927 31,514 +393 Hover/Click
Jun24 231227 75.61 75.65 74.49 74.57 -1.08 19,985 71,993 +1,098 Hover/Click
Jul24 231227 74.73 74.73 74.39 74.39 -0.99 3,409 17,956 +82 Hover/Click
Aug24 231227 74.45 74.45 74.10 74.10 -0.92 1,267 15,809 +114 Hover/Click
Sep24 231227 73.75 73.75 73.75 73.75 -0.84 2,038 30,907 -132 Hover/Click
Oct24 231227 73.38 73.38 73.38 73.38 -0.77 469 8,861 +0 Hover/Click
Nov24 231227 73.35 73.35 73.01 73.01 -0.72 163 9,140 +13 Hover/Click
Dec24 231227 72.97 72.97 72.61 72.61 -0.71 6,084 77,493 -262 Hover/Click
Jan25 231227 72.20 72.20 72.20 72.20 -0.68 113 8,160 +13 Hover/Click
Feb25 231227 71.80 71.80 71.80 71.80 -0.66 55 3,576 -1 Hover/Click
Mar25 231227 71.42 71.42 71.42 71.42 -0.64 70 3,752 +32 Hover/Click
Apr25 231227 71.07 71.07 71.07 71.07 -0.60 5 3,085 +5 Hover/Click
May25 231227 70.75 70.75 70.75 70.75 -0.57 0 3,670 +0 Hover/Click
Total Volume and Open Interest 126,187 557,199 +899  
US Dollar Index(ICE) Weekly Monthly
Mar24 231227 101.185 101.215 100.495 100.655 -0.450 5,097 21,679 +812 Hover/Click
Jun24 231227 100.935 100.945 100.240 100.355 -0.450 11 354 +0 Hover/Click
Sep24 231227 100.070 100.070 100.070 100.070 -0.450 0 6 +0 Hover/Click
Total Volume and Open Interest 5,108 22,039 +812  
Australian Dollar(CME) Weekly Monthly
Mar24 231227 68.42 68.70 68.36 68.59 +0.17 27,736 151,437 +1,125 Hover/Click
Jun24 231227 68.59 68.82 68.51 68.72 +0.18 20 414 -2 Hover/Click
Sep24 231227 68.79 68.79 68.62 68.79 +0.17 1 87 +1 Hover/Click
Total Volume and Open Interest 27,814 152,735 +1,117  
British Pound(CME) Weekly Monthly
Mar24 231227 127.30 128.08 127.05 128.00 +0.70 20,650 165,171 +1,275 Hover/Click
Jun24 231227 127.25 128.03 127.07 128.00 +0.69 32 8,314 -10 Hover/Click
Sep24 231227 128.03 128.03 127.13 128.03 +0.71 1 155 +0 Hover/Click
Total Volume and Open Interest 20,935 175,138 +1,222  
Canadian Dollar(CME) Weekly Monthly
Mar24 231227 75.89 75.99 75.75 75.79 -0.07 48,946 171,563 +2,130 Hover/Click
Jun24 231227 75.88 76.06 75.82 75.86 -0.07 107 2,348 +46 Hover/Click
Sep24 231227 75.90 76.05 75.90 75.92 -0.07 1 659 +1 Hover/Click
Dec24 231227 75.98 76.14 75.98 75.98 -0.06 7 440 -3 Hover/Click
Total Volume and Open Interest 49,175 176,452 +2,223  
Japanese Yen(CME) Weekly Monthly
Mar24 231227 71.19 71.59 70.94 71.42 +0.28 61,411 183,962 +809 Hover/Click
Jun24 231227 71.97 72.41 71.92 72.38 +0.28 1 811 +1 Hover/Click
Sep24 231227 72.90 73.28 72.82 73.28 +0.31 1 117 +1 Hover/Click
Total Volume and Open Interest 61,798 188,540 +826  
Swiss Franc(CME) Weekly Monthly
Mar24 231227 118.18 119.93 117.99 119.60 +1.39 8,841 46,476 +659 Hover/Click
Jun24 231227 120.71 120.98 119.13 120.66 +1.39 0 394 +0 Hover/Click
Sep24 231227 121.68 121.96 120.18 121.68 +1.42 0 119 +0 Hover/Click
Total Volume and Open Interest 8,841 47,222 +659  
EuroFX(CME) Weekly Monthly
Mar24 231227 110.83 111.61 110.68 111.39 +0.55 60,568 692,390 +63 Hover/Click
Jun24 231227 111.20 112.02 111.11 111.81 +0.55 120 3,577 -12 Hover/Click
Sep24 231227 112.00 112.35 111.58 112.25 +0.53 0 1,417 +0 Hover/Click
Total Volume and Open Interest 60,930 705,627 +32  
Mexican Peso(CME) Weekly Monthly
Mar24 231227 581.00 583.75 580.75 583.38 +1.00 29,598 253,030 +6,474 Hover/Click
Jun24 231227 574.25 574.75 572.75 574.63 +1.13       Hover/Click
Total Volume and Open Interest 29,601 253,217 +6,476  
Brazilian Real(CME) Weekly Monthly
Jan24 231227 207.50 208.65 206.85 207.15 -0.15 19,158 31,902 -1,637  
Feb24 231227 206.65 207.90 206.15 206.40 -0.20 11,567 55,724 +8,037  
Mar24 231227 205.85 206.50 205.80 205.80 -0.15 45 2,629 +7 Hover/Click
Apr24 231227 205.05 205.05 205.05 205.05 -0.15        
Total Volume and Open Interest 30,770 90,255 +6,407  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 231227 124~030 125~300 124~000 125~280 +1~200 119,155 1,378,929 +952 Hover/Click
Jun24 231227 124~210 126~000 124~050 125~300 +1~210 10 403 -2 Hover/Click
Sep24 231227 126~030 126~030 126~030 126~030 +1~210       Hover/Click
Total Volume and Open Interest 119,165 1,379,332 +950  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 231227 112~205 113~120 112~180 113~105 +0~195 396,317 4,589,528 +1,408 Hover/Click
Jun24 231227 113~140 113~315 113~140 113~300 +0~160 130 355 +88 Hover/Click
Sep24 231227 114~145 114~145 114~145 114~145 +0~160       Hover/Click
Total Volume and Open Interest 396,447 4,589,883 +1,496  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231227 108~240 108~240 108~200 108~200 +0~170 55 137 -15 Hover/Click
Mar24 231227 108~174 108~314 108~160 108~300 +0~106 346,327 5,742,460 +9,352 Hover/Click
Jun24 231227 109~126 109~126 109~104 109~104 +0~112 0 2 +0 Hover/Click
Total Volume and Open Interest 346,382 5,742,599 +9,337  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231227 102~276 103~021 102~276 102~314 +0~053 16 36 -50 Hover/Click
Mar24 231227 102~272 102~317 102~267 102~312 +0~030 317,412 3,762,070 +138 Hover/Click
Jun24 231227 103~150 103~150 103~150 103~150 +0~030 1 1 +0 Hover/Click
Total Volume and Open Interest 317,429 3,762,107 +88  
3-Mth SOFR(CME) Weekly Monthly
Mar24 231227 94.975 94.985 94.970 94.980 -0.020 173,716 1,125,074 +917,443  
Jun24 231227 95.485 95.515 95.480 95.500 +0.035 180,853 1,091,821 +934,724  
Sep24 231227 95.960 96.000 95.960 95.990 +0.125 138,612 942,374 +801,697  
Dec24 231227 96.335 96.380 96.330 96.370 +0.150 128,369 909,543 +677,928  
Mar25 231227 96.620 96.665 96.620 96.655 +0.135 75,742 561,092 +423,947  
Jun25 231227 96.830 96.880 96.825 96.860 +0.135 59,977 607,060 +499,712  
Sep25 231227 96.950 97.005 96.945 96.980 +0.150 60,855 574,164 +490,423  
Dec25 231227 97.020 97.070 97.015 97.045 +0.180 57,769 550,597 +465,877  
Mar26 231227 97.135 97.135 97.045 97.075 +0.215 34,797 418,199 +341,179  
Jun26 231227 97.070 97.120 97.060 97.090 +0.250 33,686 378,100 +329,287  
Sep26 231227 97.075 97.125 97.070 97.095 +0.270 28,265 308,992 +268,405  
Dec26 231227 97.075 97.125 97.070 97.095 +0.285 26,641 248,972 +213,314  
Mar27 231227 97.080 97.125 97.065 97.095 +0.310 8,926 149,655 +119,559  
Jun27 231227 97.085 97.120 97.060 97.090 +0.335 9,727 139,920 +122,209  
Sep27 231227 97.075 97.105 97.050 97.075 +0.350 8,654 152,192 +141,937  
Dec27 231227 97.055 97.085 97.035 97.060 +0.365 12,558 126,537 +118,659  
Mar28 231227 97.030 97.065 97.020 97.040 +0.380 8,626 97,042 +93,613  
Jun28 231227 97.025 97.055 97.005 97.020 +0.405 11,748 82,350 +81,157  
Total Volume and Open Interest 1,214,387 9,842,383 +8,210,756  
Ultra T-Bond(CBOT)
Dec23 231219 132~31 133~00 132~20 132~20 +0~29 441 989 +23  
Mar24 231227 132~27 135~12 132~24 135~08 +2~08 102,907 1,623,045 -1,994  
Jun24 231227 136~14 136~14 136~14 136~14 +2~08        
Total Volume and Open Interest 102,907 1,623,045 -1,994  
Ultra 10-Yr T-Note(CBOT)
Dec23 231219 118~020 118~020 117~125 117~125 +0~115 3 6 -4  
Mar24 231227 117~220 118~240 117~200 118~220 +0~285 119,199 2,043,844 +739  
Jun24 231227 118~135 118~135 118~135 118~135 +0~285 0 3 +0  
Total Volume and Open Interest 119,199 2,043,847 +739  
30 Day Federal Funds(CBOT)
Dec23 231227 94.670 94.673 94.670 94.670 unch 6,574 171,879 -1,504  
Jan24 231227 94.670 94.675 94.670 94.675 unch 34,835 381,892 +11,125  
Feb24 231227 94.705 94.720 94.705 94.720 +0.005 33,890 417,757 -3,361  
Mar24 231227 94.780 94.800 94.775 94.795 +0.010 5,132 80,484 -674  
Apr24 231227 94.900 94.940 94.900 94.940 +0.025 14,803 227,614 +616  
May24 231227 95.150 95.200 95.145 95.195 +0.030 10,324 83,149 -1,063  
Total Volume and Open Interest 123,832 1,596,563 +6,836  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231227 146.48 146.85 146.41 146.67 +0.23 196 12,202 -14 Hover/Click
Jun24 231227 146.31 146.31 146.31 146.31 +0.23       Hover/Click
Sep24 231227 146.31 146.31 146.31 146.31 +0.23       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231227 143.26 146.06 143.18 145.66 +2.20 50,248 204,042 -4,902  
Jun24 231227 145.64 145.64 145.64 145.64 +2.22 0 1 +0  
Sep24 231227 149.78 149.78 149.78 149.78 +2.14        
Total Volume and Open Interest 50,248 204,043 -4,902  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231227 137.69 138.84 137.67 138.64 +0.74 389,203 1,208,164 -37,007 Hover/Click
Jun24 231227 137.39 138.33 137.39 138.18 +0.74 26 283 +1 Hover/Click
Sep24 231227 139.12 139.12 139.12 139.12 +0.77       Hover/Click
Total Volume and Open Interest 389,229 1,208,447 -37,006  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231227 119.39 119.83 119.39 119.75 +0.24 351,600 1,280,333 -31,199 Hover/Click
Jun24 231227 121.46 121.46 121.46 121.46 +0.20 0 116 +0 Hover/Click
Sep24 231227 123.07 123.07 123.07 123.07 +0.26       Hover/Click
Total Volume and Open Interest 351,600 1,280,449 -31,199  
Euro-Schatz(EUREX)
Mar24 231227 106.50 106.59 106.48 106.57 +0.03 281,621 1,679,498 -7,873  
Jun24 231227 107.30 107.30 107.30 107.30 +0.13 1 66 +1  
Sep24 231227 108.14 108.14 108.14 108.14 +0.20        
Total Volume and Open Interest 281,622 1,679,564 -7,872  
3-Mth Euribor(EUREX)
Dec23 231218 96.063 96.063 96.063 96.063 -0.007 473 1,451 +152  
Mar24 231227 96.345 96.375 96.345 96.375 +0.030 338 836 +36  
Jun24 231227 96.900 96.920 96.900 96.920 +0.030 365 1,627 +61  
Total Volume and Open Interest 90,067 9,582 +207  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231227 103~18 103~18 103~18 103~18 +0~16 1 1 +0 Hover/Click
Mar24 231227 103~13 103~30 103~05 103~25 +0~16 187,644 498,006 +4,155 Hover/Click
Total Volume and Open Interest 187,645 498,022 +4,155  
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 231227 96.340 96.380 96.340 96.375 +0.030 118,465 791,432 +3,307  
Jun24 231227 96.880 96.925 96.875 96.915 +0.020 133,636 636,186 +16,341  
Sep24 231227 97.355 97.410 97.345 97.390 +0.020 107,688 487,467 -3,088  
Total Volume and Open Interest 1,083,064 4,456,450 +46,372  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 231227 95.72 95.74 95.72 95.73 +0.01 15,689 313,395 +1,763  
Jun24 231227 95.87 95.93 95.87 95.90 +0.03 11,199 235,573 +2,163  
Sep24 231227 96.01 96.05 96.00 96.04 +0.04 9,380 171,855 +1,647  
Dec24 231227 96.14 96.19 96.13 96.19 +0.05 9,024 147,256 -4,659  
Mar25 231227 96.28 96.30 96.25 96.30 +0.06 8,404 90,199 +1,006  
Jun25 231227 96.32 96.38 96.31 96.38 +0.06 6,512 94,068 -184  
Sep25 231227 96.38 96.43 96.38 96.43 +0.06 4,630 57,583 -683  
Dec25 231227 96.39 96.47 96.39 96.47 +0.05 4,203 32,140 +847  
Mar26 231227 96.46 96.47 96.46 96.47 +0.05 18 4,407 -18  
Jun26 231227 96.44 96.44 96.44 96.44 +0.04 0 616 +0  
Total Volume and Open Interest 69,223 1,147,967 +2,026  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231227 95.98 96.04 95.96 96.02 +0.03 90,483 1,048,121 -205  
Jun24 231227 96.02 96.02 96.02 96.02 +0.03        
Total Volume and Open Interest 90,483 1,048,121 -205  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231227 96.39 96.44 96.37 96.42 +0.04 122,718 694,901 +4,513  
Jun24 231227 96.42 96.42 96.42 96.42 +0.04        
Total Volume and Open Interest 122,718 694,901 +4,513  
Gold(CMX) Weekly Monthly
Dec23 231227 2067.3 2081.9 2064.8 2081.9 +23.7 64 46 -178 Hover/Click
Feb24 231227 2079.3 2095.8 2072.8 2093.1 +23.3 79,573 376,356 -1,277 Hover/Click
Apr24 231227 2098.6 2115.4 2092.8 2112.9 +23.3 3,856 57,835 +746 Hover/Click
Jun24 231227 2114.9 2134.8 2113.8 2132.4 +23.5 1,059 22,584 +46 Hover/Click
Aug24 231227 2132.6 2150.4 2130.6 2149.5 +23.5 389 17,431 -33 Hover/Click
Oct24 231227 2147.7 2166.6 2145.9 2165.1 +23.3 126 3,023 +91 Hover/Click
Dec24 231227 2164.0 2180.8 2163.0 2180.8 +23.5 141 8,473 -19 Hover/Click
Feb25 231227 2195.9 2195.9 2195.9 2195.9 +23.5 11 718 -5 Hover/Click
Apr25 231227 2208.9 2210.9 2208.9 2209.6 +23.4 1 96 -1 Hover/Click
Jun25 231227 2223.8 2223.8 2223.8 2223.8 +23.3 0 974 +0 Hover/Click
Aug25 231227 2237.6 2237.6 2237.6 2237.6 +23.2 0 13 +0 Hover/Click
Oct25 231227 2251.3 2251.3 2251.3 2251.3 +23.1 0 2 +0 Hover/Click
Total Volume and Open Interest 85,512 491,343 -753  
Silver(CMX) Weekly Monthly
Dec23 231227 2423.5 2437.5 2415.0 2437.5 +23.1 227 197 +15 Hover/Click
Mar24 231227 2450.5 2473.0 2422.0 2464.1 +24.5 27,811 108,928 +563 Hover/Click
May24 231227 2472.0 2496.0 2447.0 2487.7 +24.7 523 12,792 +110 Hover/Click
Jul24 231227 2490.5 2518.5 2470.5 2510.2 +25.0 69 3,936 +5 Hover/Click
Sep24 231227 2511.5 2537.5 2499.0 2530.7 +24.3 20 1,606 +5 Hover/Click
Dec24 231227 2559.5 2559.5 2557.8 2557.8 +24.4 27 1,683 -13 Hover/Click
Mar25 231227 2584.0 2584.0 2584.0 2584.0 +24.4 0 31 +0 Hover/Click
Total Volume and Open Interest 29,709 131,408 +636  
Platinum(NYMEX) Weekly Monthly
Jan24 231227 985.0 1003.8 975.8 1002.1 +19.7 8,594 5,598 -3,149 Hover/Click
Apr24 231227 998.5 1017.0 989.7 1014.6 +19.0 13,106 61,608 +3,423 Hover/Click
Jul24 231227 1004.0 1022.3 996.1 1020.8 +19.2 470 2,416 +68 Hover/Click
Oct24 231227 1010.0 1027.3 1002.6 1026.5 +19.2 236 1,167 -5 Hover/Click
Total Volume and Open Interest 22,441 70,953 +364  
Palladium(NYMEX) Weekly Monthly
Mar24 231227 1194.00 1213.50 1155.00 1157.70 -31.70 1,862 16,073 -71 Hover/Click
Jun24 231227 1194.50 1205.50 1165.50 1165.70 -32.00 30 382 +9 Hover/Click
Sep24 231227 1171.50 1173.10 1171.50 1173.10 -31.70 0 14 +0 Hover/Click
Total Volume and Open Interest 1,895 16,495 -63  
Copper(CMX) Weekly Monthly
Dec23 231227 392.30 394.35 392.30 394.35 +4.80 525 510 -158 Hover/Click
Mar24 231227 390.40 397.40 389.95 395.95 +5.75 38,002 120,133 -1,566 Hover/Click
May24 231227 392.20 398.60 391.75 397.65 +5.55 5,429 37,015 +355 Hover/Click
Jul24 231227 394.90 399.90 394.90 399.25 +5.30 2,550 12,931 +808 Hover/Click
Sep24 231227 396.25 400.85 396.25 400.45 +5.15 914 7,220 +404 Hover/Click
Total Volume and Open Interest 48,400 189,731 -260  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 231227 37914 38026 37818 38006 +112 55,134 98,276 +860 Hover/Click
Jun24 231227 38250 38369 38183 38360 +111 16 222 +4 Hover/Click
Sep24 231227 38217 38303 38217 38303 +110 0 3 +0 Hover/Click
Dec24 231227 38465 38523 38465 38523 +111       Hover/Click
Total Volume and Open Interest 55,150 98,501 +864  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 231227 4827.75 4836.50 4816.50 4833.50 +8.50 688,201 2,139,497 +12,745 Hover/Click
Jun24 231227 4880.00 4887.75 4868.25 4885.00 +8.25 637 10,917 +181 Hover/Click
Sep24 231227 4916.50 4929.25 4911.75 4927.50 +9.25 7 1,797 +1 Hover/Click
Dec24 231227 4965.00 4965.00 4958.50 4965.00 +4.50 2 2,373 -1 Hover/Click
Total Volume and Open Interest 688,847 2,155,313 +12,926  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 231227 17090.25 17133.00 17055.50 17113.25 +29.75 292,090 277,161 +3,788 Hover/Click
Jun24 231227 17312.25 17337.75 17267.00 17321.50 +30.50 202 764 +101 Hover/Click
Sep24 231227 17460.00 17503.00 17460.00 17503.00 +29.50 1 6 +1 Hover/Click
Total Volume and Open Interest 292,293 278,055 +3,890  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 231227 2839.20 2846.20 2828.20 2838.10 +0.60 4,368 39,539 -105 Hover/Click
Jun24 231227 2858.60 2863.50 2858.60 2858.60 +0.60       Hover/Click
Sep24 231227 2870.50 2870.50 2870.50 2870.50 -1.20       Hover/Click
Total Volume and Open Interest 4,368 39,539 -105  
Volatility Index(CBOE)
Dec23 231220 12.55 12.60 12.31 12.31 -0.10 59,041 0 -74,877  
Jan24 231227 14.60 14.65 13.95 13.99 -0.62 42,655 176,588 -6,711  
Feb24 231227 15.90 15.90 15.35 15.36 -0.56 27,259 74,873 +1,920  
Mar24 231227 16.73 16.80 16.30 16.30 -0.51 7,045 38,144 +491  
Total Volume and Open Interest 84,974 345,802 -3,948  
S & P 600(CME)
Dec23 231215 1307.05 1307.05 1307.05 1307.05 +4.85 0 717 +0  
Mar24 231227 1345.00 1357.00 1344.40 1352.00 +4.30 20 717 +0  
Total Volume and Open Interest 20 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 231227 2083.00 2097.00 2075.20 2089.10 +7.00 124,427 498,109 +37 Hover/Click
Jun24 231227 2107.00 2116.90 2097.90 2109.90 +5.90 27 132 +11 Hover/Click
Sep24 231227 2126.00 2126.00 2126.00 2126.00 +5.40       Hover/Click
Total Volume and Open Interest 124,454 498,241 +48  
Nikkei 225(CME)
Mar24 231227 33530 33740 33420 33495 +10 1,945 14,810 +10  
Jun24 231227 33430 33515 33355 33430 +30 0 1 +0  
Total Volume and Open Interest 1,945 14,811 +10  
Nikkei 225(SGX) Weekly Monthly
Mar24 231227 33220 33695 33195 33650 +435 7,556 83,899 +334  
Jun24 231227 33285 33405 33285 33405 +430 4 3,128 +1  
Sep24 231227 33355 33355 33355 33355 +430 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 231227 33250 33690 33200 33600 +380 237,419 286,460 +2,361  
Jun24 231227 32980 33430 32945 33350 +390 3,103 6,555 +69  
Sep24 231227 32910 33360 32890 33290 +380 42 1,023 -1  
Total Volume and Open Interest 258,154 369,103 +1,321  
Nikkei 225(JPX)
Mar24 231227 33250 33690 33200 33600 +380 13,893 186,223 -1,239  
Jun24 231227 32990 33420 32960 33350 +390 128 18,350 +102  
Sep24 231227 33150 33300 33150 33290 +380 0 1,629 +0  
Total Volume and Open Interest 14,021 253,482 -1,137  
Nikkei 225(CME) Yen
Mar24 231227 33475 33685 33370 33450 +20 7,671 42,060 +411  
Jun24 231227 33285 33410 33140 33195 +25 2 2 +0  
Sep24 231227 33545 33545 33545 33545 -30 0 1 +0  
Total Volume and Open Interest 7,673 42,070 +411  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231227 33450 33450 33450 33450 +20 0 1 +0  
Jun24 231227 33195 33195 33195 33195 +25        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 231227 7625.0 7632.5 7576.0 7588.5 +0.5 27,020 204,628 +1,303  
Feb24 231227 7640.0 7640.0 7612.0 7612.0 +0.5 0 17 +0  
Mar24 231227 7641.0 7641.0 7636.0 7636.0 +0.5 0 139 +4  
Jun24 231227 7530.5 7530.5 7530.5 7530.5 +0.5        
Sep24 231227 7583.0 7583.0 7583.0 7583.0 +0.5        
Dec24 231227 7609.0 7609.0 7609.0 7609.0 +0.5        
Total Volume and Open Interest 27,020 204,785 +1,307  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231227 16600 16692 16444 16657 +304 210,869 73,309 -41,250  
Jan24 231227 16713 16795 16538 16761 +311 83,688 92,798 +45,031  
Feb24 231227 16763 16854 16763 16795 +272 11 23 +2  
Total Volume and Open Interest 295,335 173,887 +4,008  
DAX(EUREX) Weekly Monthly
Mar24 231227 16956.0 16976.0 16871.0 16916.0 +25.0 32,322 64,419 -1,853  
Jun24 231227 17171.0 17171.0 17152.0 17152.0 +23.0 0 30 -1  
Sep24 231227 17283.0 17283.0 17283.0 17283.0 +21.0        
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 231227 16950.0 16974.0 16872.0 16916.0 +25.0 22,538 10,895 +242  
Jun24 231227 17166.0 17172.0 17141.0 17152.0 +23.0 2 21 +2  
Total Volume and Open Interest 22,540 10,916 +244  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231215 4547 4582 4546 4576 +33 911,171 1,260,202 -345,835  
Mar24 231227 4574 4585 4553 4563 +6 439,410 2,609,505 -13,701  
Jun24 231227 4514 4514 4502 4507 +7 7 17,944 -2  
Total Volume and Open Interest 439,417 2,630,719 -13,703  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 231227 11127 11129 11050 11064 -41 14,801 136,123 -2,700  
Jun24 231227 10960 10960 10940 10942 -42 0 595 -1  
Sep24 231227 10972 10972 10972 10972 -36        
Total Volume and Open Interest 14,801 136,881 -2,701  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 231227 7752.50 7787.00 7734.00 7754.50 +22.50 72,605 515,175 -2,216  
Jun24 231227 7760.00 7790.00 7760.00 7765.50 +19.00 2 956 +4  
Sep24 231227 7779.50 7779.50 7779.50 7779.50 +18.50 0 91 +0  
Total Volume and Open Interest 72,607 516,222 -2,212  
SPI 200(SFE) Weekly Monthly
Mar24 231227 7520.0 7579.0 7516.0 7550.0 +64.0 32,122 234,275 +7,473  
Jun24 231227 7579.0 7579.0 7579.0 7579.0 +64.0 0 125 +0  
Sep24 231227 7512.0 7512.0 7512.0 7512.0 +64.0        
Total Volume and Open Interest 32,141 234,599 -45,575  
FTSE MIB(ISE)
Mar24 231227 30665.00 30710.00 30500.00 30599.00 +77.00 8,050 91,615 -418  
Jun24 231227 30045.00 30045.00 30024.00 30024.00 +74.00 1 36 -1  
Sep24 231227 29924.00 29924.00 29924.00 29924.00 +74.00        
Total Volume and Open Interest 8,051 91,651 -419  
KOSPI 200(KFE)
Mar24 231227 352.15 356.15 351.85 355.90 +3.90 170,641 279,345 +4,673  
Jun24 231227 352.00 355.90 351.80 355.65 +4.10 183 33,634 +657  
Sep24 231227 354.70 354.70 354.70 354.70 -1.95 0 6,793 +300  
Total Volume and Open Interest 170,829 334,091 +5,629  
GSCI(CME) Weekly Monthly
Jan24 231227 550.65 551.50 546.55 547.60 -2.95 13 566 -6  
Feb24 231227 545.10 545.10 545.10 545.10 -2.95        
Mar24 231227 547.60 547.60 547.60 547.60 +2.05        
Total Volume and Open Interest 13 566 -6  
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