Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 28, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231228 1315.75 1324.25 1303.00 1305.25 -11.50 37,407 24,271 -16,032 Hover/Click
Mar24 231228 1319.50 1327.50 1309.00 1312.00 -8.50 81,921 276,952 +4,962 Hover/Click
May24 231228 1327.50 1336.50 1318.50 1321.50 -8.00 23,972 130,657 -794 Hover/Click
Jul24 231228 1332.50 1341.25 1323.50 1326.25 -7.50 13,577 90,814 -199 Hover/Click
Aug24 231228 1314.00 1321.00 1304.50 1307.00 -7.00 867 9,569 +19 Hover/Click
Sep24 231228 1278.75 1284.50 1269.75 1272.00 -6.50 776 6,574 +72 Hover/Click
Nov24 231228 1265.00 1270.25 1256.25 1258.75 -6.50 4,317 75,797 +429 Hover/Click
Jan25 231228 1272.75 1276.75 1263.50 1265.50 -6.75 352 3,629 +23 Hover/Click
Mar25 231228 1268.75 1273.00 1261.25 1263.50 -6.25 206 3,620 +126 Hover/Click
May25 231228 1265.00 1273.75 1264.25 1265.75 -5.00 22 2,332 +1 Hover/Click
Jul25 231228 1273.25 1277.00 1269.25 1270.75 -4.50 130 546 +105 Hover/Click
Aug25 231228 1260.75 1260.75 1260.75 1260.75 -4.50 0 1 +0 Hover/Click
Sep25 231228 1237.25 1237.25 1237.25 1237.25 -4.50 0 5 +0 Hover/Click
Nov25 231228 1231.00 1234.75 1228.00 1228.75 -4.00 124 962 +11 Hover/Click
Total Volume and Open Interest 163,671 625,756 -11,277  
Soybean Meal(CBOT) Weekly Monthly
Jan24 231228 399.80 401.30 387.90 393.00 -5.90 22,940 13,984 -8,276 Hover/Click
Mar24 231228 394.00 397.50 389.10 390.70 -3.10 48,370 204,684 +3,269 Hover/Click
May24 231228 392.20 395.00 388.10 389.30 -2.50 17,131 101,452 -462 Hover/Click
Jul24 231228 393.00 395.80 389.40 390.50 -2.40 10,888 62,736 +940 Hover/Click
Aug24 231228 391.10 393.10 387.20 388.20 -2.20 1,545 11,165 +365 Hover/Click
Sep24 231228 387.70 389.50 384.10 385.10 -1.90 974 7,114 +427 Hover/Click
Oct24 231228 384.90 385.60 380.70 381.60 -1.80 545 7,310 +125 Hover/Click
Dec24 231228 385.30 387.30 382.00 383.10 -2.00 3,379 28,655 -307 Hover/Click
Jan25 231228 384.90 386.10 382.10 382.60 -1.90 66 2,550 +40 Hover/Click
Mar25 231228 382.50 383.80 380.00 380.60 -1.90 23 764 +1 Hover/Click
Total Volume and Open Interest 105,861 441,734 -3,878  
Soybean Oil(CBOT) Weekly Monthly
Jan24 231228 48.50 48.77 47.40 47.49 -0.75 15,932 5,671 -5,025 Hover/Click
Mar24 231228 48.68 49.22 47.92 47.98 -0.68 74,259 209,031 +5,802 Hover/Click
May24 231228 49.06 49.58 48.32 48.38 -0.69 19,582 80,291 +18 Hover/Click
Jul24 231228 49.36 49.81 48.60 48.67 -0.67 18,698 91,844 +2,226 Hover/Click
Aug24 231228 49.16 49.58 48.43 48.50 -0.68 1,555 19,565 -165 Hover/Click
Sep24 231228 48.88 49.28 48.14 48.25 -0.69 912 15,981 +25 Hover/Click
Oct24 231228 48.54 48.87 47.74 47.86 -0.67 425 9,140 +30 Hover/Click
Dec24 231228 48.45 48.72 47.55 47.67 -0.72 3,314 45,098 +986 Hover/Click
Jan25 231228 48.30 48.60 47.48 47.58 -0.73 322 2,256 -48 Hover/Click
Mar25 231228 48.38 48.46 47.43 47.49 -0.74 100 2,384 +5 Hover/Click
Total Volume and Open Interest 135,218 483,456 +3,879  
Canola(WCE) Weekly Monthly
Jan24 231228 661.6 667.5 648.2 648.2 -12.5 6,262 3,647 -5,817 Hover/Click
Mar24 231228 668.4 677.5 658.5 660.1 -9.1 20,097 143,389 -1,063 Hover/Click
May24 231228 676.5 684.4 665.8 667.4 -9.4 5,879 47,758 -514 Hover/Click
Jul24 231228 680.0 689.4 671.7 673.5 -8.8 1,523 20,282 -11 Hover/Click
Nov24 231228 676.3 684.9 669.8 671.2 -6.7 820 17,899 +301 Hover/Click
Jan25 231228 685.0 685.0 671.9 671.9 -7.3 0 182 +0 Hover/Click
Total Volume and Open Interest 34,581 233,194 -7,104  
Corn(CBOT) Weekly Monthly
Mar24 231228 476.00 478.75 474.00 474.25 -2.25 107,950 629,538 +2,031 Hover/Click
May24 231228 488.00 490.75 486.00 486.50 -2.00 25,718 173,760 +2,855 Hover/Click
Jul24 231228 497.50 500.00 495.25 496.00 -2.00 17,150 196,848 +2,760 Hover/Click
Sep24 231228 500.00 502.25 497.75 498.50 -1.75 7,182 97,919 +1,242 Hover/Click
Dec24 231228 506.00 508.25 504.00 504.75 -1.75 9,962 167,442 -834 Hover/Click
Mar25 231228 516.50 518.75 514.75 515.50 -1.75 695 9,417 +278 Hover/Click
May25 231228 521.00 524.00 520.00 520.75 -2.00 58 2,334 +29 Hover/Click
Jul25 231228 522.75 524.50 521.00 521.25 -2.25 202 4,285 +10 Hover/Click
Sep25 231228 506.00 506.00 506.00 506.00 -1.75 1 141 -1 Hover/Click
Dec25 231228 506.00 506.75 504.00 504.25 -1.50 167 7,010 +122 Hover/Click
Total Volume and Open Interest 169,085 1,289,320 +8,492  
Wheat(CBOT) Weekly Monthly
Mar24 231228 624.25 636.25 621.75 631.50 +8.50 38,063 182,672 -1,698 Hover/Click
May24 231228 634.00 646.50 632.75 642.25 +8.50 10,282 64,260 +289 Hover/Click
Jul24 231228 639.00 651.75 638.50 647.75 +8.25 6,651 74,846 +256 Hover/Click
Sep24 231228 651.75 660.75 649.00 657.50 +7.75 3,108 18,093 -30 Hover/Click
Dec24 231228 664.25 672.25 661.50 669.75 +7.25 1,274 18,333 +88 Hover/Click
Mar25 231228 674.25 681.25 672.00 679.00 +6.00 198 2,019 +31 Hover/Click
Total Volume and Open Interest 59,609 361,007 -1,043  
Wheat(KCBT) Weekly Monthly
Mar24 231228 634.25 647.00 633.25 643.75 +8.75 18,207 114,614 +623 Hover/Click
May24 231228 637.50 648.50 635.75 645.00 +7.50 11,060 37,965 +772 Hover/Click
Jul24 231228 639.25 650.50 639.25 646.25 +6.25 10,749 36,049 +982 Hover/Click
Sep24 231228 653.00 661.00 650.75 656.75 +5.50 1,943 9,442 +282 Hover/Click
Dec24 231228 668.00 674.50 664.75 670.25 +5.00 745 9,271 +24 Hover/Click
Mar25 231228 681.00 682.75 677.75 678.25 +5.00 12 647 +3 Hover/Click
May25 231228 679.75 684.75 679.75 679.75 +4.25 0 24 +0 Hover/Click
Total Volume and Open Interest 42,716 208,113 +2,686  
Wheat(MGE) Weekly Monthly
Mar24 231228 720.00 728.75 720.00 725.50 +3.75 2,633 37,381 -262 Hover/Click
May24 231228 731.50 738.00 731.50 735.25 +3.75 602 10,412 +167 Hover/Click
Jul24 231228 744.25 746.00 743.25 743.25 +3.25 16 4,508 +2 Hover/Click
Sep24 231228 749.25 753.75 749.00 750.75 +3.00 22 3,709 +0 Hover/Click
Dec24 231228 759.00 760.75 759.00 760.75 +3.50 11 1,035 -11 Hover/Click
Mar25 231228 763.00 763.00 763.00 763.00 +3.00 0 43 +0 Hover/Click
Total Volume and Open Interest 3,284 57,092 -104  
Oats(CBOT) Weekly Monthly
Mar24 231228 375.75 390.00 375.00 387.25 +14.00 142 2,780 -23 Hover/Click
May24 231228 371.75 387.00 371.75 385.25 +14.50 8 416 +0 Hover/Click
Jul24 231228 386.50 386.50 386.50 386.50 +14.50 0 72 +0 Hover/Click
Sep24 231228 395.25 395.25 395.25 395.25 +14.50 0 6 +0 Hover/Click
Total Volume and Open Interest 150 3,321 -23  
Rough Rice(CBOT) Weekly Monthly
Jan24 231228 17.25 17.25 17.08 17.15 -0.11 656 1,182 -539 Hover/Click
Mar24 231228 17.50 17.51 17.39 17.45 -0.08 951 9,394 +258 Hover/Click
May24 231228 17.64 17.64 17.56 17.61 -0.07 32 71 +23 Hover/Click
Jul24 231228 17.61 17.61 17.61 17.61 -0.05 0 33 +0 Hover/Click
Total Volume and Open Interest 1,643 11,540 -256  
Live Cattle(CME) Weekly Monthly
Dec23 231228 170.750 171.350 170.100 171.200 +0.465 464 768 -367 Hover/Click
Feb24 231228 169.300 169.750 167.880 168.935 -0.350 20,542 99,799 -120 Hover/Click
Apr24 231228 172.880 173.300 171.300 172.285 -0.700 8,860 70,904 +1,399 Hover/Click
Jun24 231228 170.700 171.200 169.300 170.150 -0.550 5,773 47,329 +751 Hover/Click
Aug24 231228 171.485 172.050 170.330 171.080 -0.500 2,777 22,277 +212 Hover/Click
Oct24 231228 176.400 176.950 175.350 176.130 -0.405 1,161 11,689 -74 Hover/Click
Total Volume and Open Interest 40,374 267,179 +1,744  
Feeder Cattle(CME) Weekly Monthly
Jan24 231228 224.350 224.900 221.935 222.485 -2.000 1,567 8,037 +139 Hover/Click
Mar24 231228 225.550 225.950 222.735 223.130 -2.270 5,152 22,290 +43 Hover/Click
Apr24 231228 230.935 231.050 228.350 228.935 -1.965 1,794 6,978 -65 Hover/Click
May24 231228 235.800 236.150 233.600 234.450 -1.350 1,403 5,774 +176 Hover/Click
Aug24 231228 250.000 250.100 248.185 249.150 -0.730 707 5,184 +80 Hover/Click
Sep24 231228 252.200 252.500 250.650 251.700 -1.050 246 1,224 -11 Hover/Click
Oct24 231228 253.735 254.100 252.285 253.285 -0.900 170 1,131 +39 Hover/Click
Total Volume and Open Interest 11,083 51,325 +425  
Lean Hogs(CME) Weekly Monthly
Feb24 231228 69.880 70.480 68.030 68.450 -1.430 21,675 84,047 +373 Hover/Click
Apr24 231228 76.080 76.700 74.630 75.000 -0.930 8,504 47,523 +856 Hover/Click
May24 231228 83.000 83.100 81.400 81.430 -1.170 116 1,694 +19  
Jun24 231228 91.300 91.530 89.700 90.000 -0.950 3,439 22,844 +623 Hover/Click
Jul24 231228 93.250 93.400 91.830 92.030 -0.820 1,218 7,588 +56 Hover/Click
Aug24 231228 93.650 93.750 92.280 92.500 -0.750 1,271 13,699 +326 Hover/Click
Oct24 231228 81.750 81.750 80.600 80.950 -0.230 602 6,124 +74 Hover/Click
Dec24 231228 74.350 74.500 73.700 74.000 unch 93 2,714 +2 Hover/Click
Total Volume and Open Interest 36,920 186,630 +2,330  
Class III Milk(CME) Weekly Monthly
Dec23 231228 16.12 16.12 16.10 16.11 -0.01 97 4,664 -40 Hover/Click
Jan24 231228 15.71 15.80 15.37 15.40 -0.29 765 5,867 -124 Hover/Click
Feb24 231228 15.89 15.97 15.64 15.69 -0.20 608 6,197 +339 Hover/Click
Mar24 231228 16.46 16.54 16.27 16.35 -0.12 210 3,061 -18 Hover/Click
Apr24 231228 17.33 17.50 17.11 17.16 -0.09 123 1,664 +36 Hover/Click
May24 231228 17.99 18.00 17.87 17.90 -0.07 41 1,323 +24 Hover/Click
Jun24 231228 18.40 18.40 18.25 18.30 +0.05 24 1,313 +8 Hover/Click
Jul24 231228 18.45 18.45 18.40 18.45 +0.02 43 856 +31 Hover/Click
Aug24 231228 18.52 18.54 18.48 18.48 -0.02 17 828 +10 Hover/Click
Sep24 231228 18.65 18.65 18.63 18.63 +0.03 16 810 +11 Hover/Click
Oct24 231228 18.65 18.65 18.65 18.65 -0.04 7 582 +5 Hover/Click
Nov24 231228 18.58 18.58 18.58 18.58 -0.02 6 518 +2 Hover/Click
Dec24 231228 18.40 18.40 18.40 18.40 -0.05 6 510 +1 Hover/Click
Total Volume and Open Interest 1,963 28,273 +285  
Cocoa(ICE) Weekly Monthly
Mar24 231228 4288 4302 4235 4256 -24 12,495 137,964 +611 Hover/Click
May24 231228 4251 4261 4200 4221 -19 7,891 67,339 +591 Hover/Click
Jul24 231228 4192 4201 4146 4167 -16 3,827 46,023 +815 Hover/Click
Sep24 231228 4118 4129 4073 4095 -14 1,240 22,494 +91 Hover/Click
Dec24 231228 4002 4007 3954 3977 -11 620 22,972 +215 Hover/Click
Mar25 231228 3877 3880 3827 3853 -12 91 6,522 +51 Hover/Click
May25 231228 3808 3808 3777 3783 -14 12 839 +3 Hover/Click
Total Volume and Open Interest 26,179 304,679 +2,377  
Coffee "C"(ICE) Weekly Monthly
Mar24 231228 196.75 201.35 195.15 198.00 +0.25 16,051 111,732 +725 Hover/Click
May24 231228 193.60 198.90 192.75 195.75 +0.40 9,412 57,529 +130 Hover/Click
Jul24 231228 193.70 198.95 192.90 195.90 +0.50 3,613 25,516 +181 Hover/Click
Sep24 231228 194.40 199.45 193.60 196.50 +0.50 1,791 8,111 -114 Hover/Click
Dec24 231228 195.75 200.00 194.50 197.65 +0.85 1,164 12,661 +33 Hover/Click
Mar25 231228 197.70 202.05 196.60 199.30 +1.00 405 4,340 +61 Hover/Click
Total Volume and Open Interest 32,681 221,957 +1,105  
Orange Juice(ICE) Weekly Monthly
Jan24 231228 324.75 331.30 323.70 330.20 +4.60 187 505 -144 Hover/Click
Mar24 231228 320.40 321.00 314.15 315.20 -5.20 1,081 6,890 -179 Hover/Click
May24 231228 320.75 321.00 315.00 315.50 -5.75 126 994 +41 Hover/Click
Jul24 231228 319.00 319.00 314.30 315.20 -5.20 29 241 +11 Hover/Click
Sep24 231228 313.75 314.70 313.75 314.70 -7.05 1 19 -1 Hover/Click
Nov24 231228 308.95 309.90 308.95 309.90 -1.65 0 4 +0 Hover/Click
Total Volume and Open Interest 1,427 8,673 -272  
Sugar #11(ICE) Weekly Monthly
Mar24 231228 20.51 21.91 20.46 21.76 +1.16 40,459 329,600 +2,629 Hover/Click
May24 231228 20.35 21.50 20.27 21.39 +1.00 20,225 152,213 +662 Hover/Click
Jul24 231228 20.30 21.32 20.23 21.23 +0.87 15,824 120,609 +3,539 Hover/Click
Oct24 231228 20.31 21.24 20.24 21.16 +0.78 8,461 89,580 +1,063 Hover/Click
Mar25 231228 20.44 21.30 20.38 21.21 +0.69 2,962 44,655 +363 Hover/Click
May25 231228 19.57 20.29 19.50 20.22 +0.61 1,029 20,792 +356 Hover/Click
Jul25 231228 19.10 19.74 19.05 19.68 +0.52 746 16,240 +116 Hover/Click
Oct25 231228 19.11 19.72 19.10 19.64 +0.47 257 13,864 +22 Hover/Click
Total Volume and Open Interest 90,188 801,809 +8,915  
London Cocoa(LCE) Weekly Monthly
Mar24 231228 3543 3560 3525 3549 +9 4,945 150,837 +112 Hover/Click
May24 231228 3418 3429 3398 3422 +8 3,675 53,702 -896 Hover/Click
Jul24 231228 3280 3287 3258 3279 +5 2,917 50,424 +121 Hover/Click
Sep24 231228 3163 3171 3144 3157 -3 2,385 35,457 +541 Hover/Click
Dec24 231228 3037 3040 3019 3026 -6 941 35,467 +369 Hover/Click
Mar25 231228 2958 2964 2948 2955 unch 171 33,832 +18 Hover/Click
May25 231228 2904 2904 2888 2895 +4 10 2,603 -5 Hover/Click
Total Volume and Open Interest 15,054 363,362 +257  
London Sugar(LCE) Weekly Monthly
Mar24 231228 596.00 625.80 590.10 622.40 +27.80 9,271 33,705 -334 Hover/Click
May24 231228 584.60 611.90 581.00 608.80 +25.10 3,366 20,333 +107 Hover/Click
Aug24 231228 580.40 601.00 575.60 598.30 +20.10 1,759 9,964 +153 Hover/Click
Oct24 231228 573.70 591.00 569.30 589.60 +17.80 595 5,271 -33 Hover/Click
Dec24 231228 566.70 581.80 563.00 581.80 +16.40 86 3,578 +17 Hover/Click
Total Volume and Open Interest 15,374 77,011 +9  
Cotton(ICE) Weekly Monthly
Mar24 231228 80.48 81.30 80.19 80.95 +0.42 13,598 93,234 -1,027 Hover/Click
May24 231228 81.48 82.25 81.33 81.90 +0.34 4,849 42,957 -120 Hover/Click
Jul24 231228 82.14 82.82 82.10 82.42 +0.23 1,935 30,935 +76 Hover/Click
Oct24 231228 79.17 79.17 79.17 79.17 +0.24 0 36 +0 Hover/Click
Dec24 231228 78.50 79.14 78.40 78.74 unch 1,642 24,787 -896 Hover/Click
Mar25 231228 78.90 78.95 78.90 78.95 -0.02 121 2,721 -2 Hover/Click
Total Volume and Open Interest 22,151 194,778 -1,968  
Crude Oil(NYM) Weekly Monthly
Feb24 231228 73.80 74.40 71.72 71.77 -2.34 253,323 279,662 -1,005 Hover/Click
Mar24 231228 74.04 74.62 71.92 71.97 -2.37 80,382 183,019 +2,919 Hover/Click
Apr24 231228 74.26 74.78 72.10 72.14 -2.37 34,734 89,130 -1,423 Hover/Click
May24 231228 74.35 74.86 72.23 72.27 -2.33 17,740 73,539 +1,494 Hover/Click
Jun24 231228 74.27 74.85 72.25 72.29 -2.28 32,713 148,082 +314 Hover/Click
Jul24 231228 74.08 74.69 72.11 72.15 -2.24 7,585 60,106 +837 Hover/Click
Aug24 231228 74.16 74.42 71.87 71.89 -2.21 10,049 47,023 -42 Hover/Click
Sep24 231228 73.58 74.08 71.52 71.56 -2.19 15,327 68,998 -2,827 Hover/Click
Oct24 231228 73.41 73.69 71.21 71.21 -2.17 7,387 41,322 +1,879 Hover/Click
Nov24 231228 72.75 73.23 70.88 70.88 -2.13 3,177 38,313 -316 Hover/Click
Dec24 231228 72.33 72.93 70.51 70.55 -2.06 29,630 158,007 -578 Hover/Click
Jan25 231228 72.41 72.43 70.13 70.18 -2.02 3,847 32,775 +121 Hover/Click
Feb25 231228 69.98 70.06 69.83 69.83 -1.97 2,190 16,918 +1,050 Hover/Click
Mar25 231228 70.61 71.51 69.50 69.50 -1.92 1,401 22,004 +380 Hover/Click
Apr25 231228 69.20 69.20 69.20 69.20 -1.87 496 11,565 +27 Hover/Click
May25 231228 68.93 68.93 68.93 68.93 -1.82 84 9,071 -19 Hover/Click
Total Volume and Open Interest 519,511 1,558,982 +4,300  
e-miNY Crude Oil(NYM)
Feb24 231228 73.825 74.400 71.725 71.775 -2.325 9,379 2,577 -206  
Mar24 231228 74.150 74.625 71.925 71.975 -2.375 634 588 +18  
Apr24 231228 74.700 74.725 72.125 72.150 -2.350 24 86 +0  
May24 231228 73.550 74.825 72.275 72.275 -2.325 6 20 -1  
Jun24 231228 74.800 74.825 72.250 72.300 -2.275 6 78 +2  
Jul24 231228 73.500 74.650 72.150 72.150 -2.250 4 29 +1  
Aug24 231228 73.200 73.300 71.900 71.900 -2.200 0 11 +0  
Sep24 231228 73.450 73.600 71.550 71.550 -2.200 12 11 +0  
Oct24 231228 72.400 72.400 71.200 71.200 -2.175 2 2 +0  
Nov24 231228 72.225 72.625 70.875 70.875 -2.125 2 2 +0  
Total Volume and Open Interest 10,105 3,638 -188  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231228 261.96 263.44 255.14 255.63 -6.76 16,578 10,843 -7,020 Hover/Click
Feb24 231228 259.85 261.40 253.36 254.03 -6.22 44,214 80,615 +2,731 Hover/Click
Mar24 231228 256.08 257.66 250.01 250.65 -5.96 19,543 51,248 +1,675 Hover/Click
Apr24 231228 252.81 253.26 245.96 246.46 -5.78 6,949 39,244 +200 Hover/Click
May24 231228 249.03 250.03 243.07 243.53 -5.61 5,179 22,120 +1,251 Hover/Click
Jun24 231228 246.78 247.82 241.01 241.40 -5.58 4,994 32,495 +95 Hover/Click
Jul24 231228 246.67 247.06 240.37 240.71 -5.63 1,203 11,422 +88 Hover/Click
Aug24 231228 244.00 245.66 240.12 240.43 -5.64 966 8,852 +192 Hover/Click
Sep24 231228 244.76 246.03 240.42 240.74 -5.58 912 9,160 +173 Hover/Click
Oct24 231228 244.75 245.92 241.08 241.23 -5.44 278 5,152 -6 Hover/Click
Nov24 231228 246.51 246.51 240.75 241.16 -5.33 151 4,266 -6 Hover/Click
Dec24 231228 245.91 246.46 240.12 240.58 -5.21 1,090 15,277 -54 Hover/Click
Jan25 231228 244.60 245.63 239.61 239.98 -5.10 249 2,904 +43 Hover/Click
Feb25 231228 239.00 239.12 239.00 239.12 -4.97 91 734 +27 Hover/Click
Total Volume and Open Interest 102,509 301,565 -614  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231228 214.69 216.00 208.00 208.52 -6.98 19,992 10,192 -3,793 Hover/Click
Feb24 231228 215.55 217.05 209.74 209.97 -6.22 51,230 103,320 +3,684 Hover/Click
Mar24 231228 217.07 218.76 211.98 212.17 -5.80 23,202 59,479 -41 Hover/Click
Apr24 231228 237.36 237.89 231.05 231.21 -5.85 9,652 35,350 +1,785 Hover/Click
May24 231228 237.80 238.17 231.36 231.51 -5.90 3,333 23,507 -238 Hover/Click
Jun24 231228 235.78 236.70 229.72 229.90 -5.88 4,653 30,976 -176 Hover/Click
Jul24 231228 233.66 234.26 227.33 227.48 -5.97 1,732 15,481 +54 Hover/Click
Aug24 231228 229.99 230.72 224.27 224.44 -6.01 1,029 9,103 -26 Hover/Click
Sep24 231228 226.66 227.38 220.24 220.42 -6.01 1,475 13,687 +213 Hover/Click
Oct24 231228 209.28 209.59 204.03 204.25 -5.78 931 5,100 -167 Hover/Click
Total Volume and Open Interest 119,518 334,879 +1,179  
e-miNY RBOB Gasoline(NYM)
Jan24 231228 208.52 208.52 208.52 208.52 -6.98 0 2 +0  
Feb24 231228 209.97 209.97 209.97 209.97 -6.22        
Mar24 231228 212.17 212.17 212.17 212.17 -5.80        
Apr24 231228 231.21 231.21 231.21 231.21 -5.85        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Feb24 231228 2.455 2.576 2.412 2.557 +0.120 129,265 250,136 +3,102 Hover/Click
Mar24 231228 2.302 2.392 2.266 2.377 +0.091 63,630 274,286 +1,125 Hover/Click
Apr24 231228 2.284 2.365 2.250 2.351 +0.084 29,386 128,619 +1,476 Hover/Click
May24 231228 2.346 2.425 2.316 2.410 +0.073 19,415 94,903 +1,624 Hover/Click
Jun24 231228 2.496 2.564 2.466 2.550 +0.063 7,908 41,456 +191 Hover/Click
Jul24 231228 2.624 2.693 2.600 2.678 +0.058 8,248 66,524 +1,520 Hover/Click
Aug24 231228 2.662 2.731 2.639 2.716 +0.061 4,012 19,631 -146 Hover/Click
Sep24 231228 2.613 2.703 2.608 2.688 +0.065 3,144 42,844 +356 Hover/Click
Oct24 231228 2.698 2.773 2.677 2.759 +0.068 7,367 74,977 +752 Hover/Click
Nov24 231228 3.030 3.110 3.015 3.096 +0.064 2,074 24,712 +33 Hover/Click
Dec24 231228 3.469 3.547 3.452 3.535 +0.064 3,738 40,012 +903 Hover/Click
Jan25 231228 3.739 3.810 3.717 3.797 +0.061 4,299 64,092 +567 Hover/Click
Feb25 231228 3.621 3.694 3.608 3.685 +0.058 1,147 18,428 +414 Hover/Click
Mar25 231228 3.328 3.402 3.308 3.390 +0.062 2,996 37,894 +518 Hover/Click
Apr25 231228 3.053 3.130 3.041 3.114 +0.061 1,957 42,548 -340 Hover/Click
May25 231228 3.062 3.144 3.057 3.129 +0.062 372 21,918 -131 Hover/Click
Total Volume and Open Interest 290,428 1,364,443 +9,833  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231228 79.80 79.95 78.25 78.39 -1.26 70,385 83,119 -40,660 Hover/Click
Mar24 231228 79.55 79.87 77.10 77.15 -2.39 282,664 555,755 +15,655 Hover/Click
Apr24 231228 79.42 79.74 76.99 77.04 -2.37 108,823 260,315 +11,356 Hover/Click
May24 231228 79.26 79.57 76.89 76.94 -2.32 43,589 145,470 +4,325 Hover/Click
Jun24 231228 79.08 79.42 76.76 76.82 -2.27 52,587 166,011 -1,385 Hover/Click
Jul24 231228 78.88 79.23 76.58 76.64 -2.23 14,557 76,809 -1,880 Hover/Click
Aug24 231228 78.59 78.97 76.33 76.39 -2.20 10,172 68,912 +1,493 Hover/Click
Sep24 231228 78.25 78.65 76.04 76.10 -2.16 15,341 81,659 -2,268 Hover/Click
Oct24 231228 77.90 78.24 75.75 75.81 -2.11 4,421 52,506 +1,272 Hover/Click
Nov24 231228 77.56 77.94 75.47 75.53 -2.07 4,673 36,905 -704 Hover/Click
Dec24 231228 77.22 77.65 75.19 75.25 -2.02 27,514 184,764 -105 Hover/Click
Jan25 231228 76.98 77.02 74.90 74.93 -1.97 2,010 39,929 +490 Hover/Click
Feb25 231228 75.94 76.30 74.09 74.64 -1.92 1,126 38,187 +66 Hover/Click
Mar25 231228 74.38 74.38 74.38 74.38 -1.88 2,039 22,188 +516 Hover/Click
Total Volume and Open Interest 655,612 2,112,232 -9,964  
Gas Oil(ICE) Weekly Monthly
Jan24 231228 773.25 775.75 752.25 770.50 -8.00 32,322 91,668 -3,834 Hover/Click
Feb24 231228 763.50 765.50 743.25 761.00 -8.50 53,369 131,063 +1,361 Hover/Click
Mar24 231228 755.00 757.75 735.50 752.75 -9.25 31,106 90,839 +824 Hover/Click
Apr24 231228 748.00 749.75 728.00 744.75 -9.25 8,739 52,356 -74 Hover/Click
May24 231228 742.50 743.75 722.50 738.50 -9.25 7,096 35,798 +724 Hover/Click
Jun24 231228 737.25 739.25 718.50 733.50 -9.00 14,007 58,440 -1,471 Hover/Click
Jul24 231228 736.50 736.50 716.25 731.00 -8.75 2,361 24,102 +469 Hover/Click
Aug24 231228 733.75 733.75 714.50 729.00 -8.75 1,103 20,642 +189 Hover/Click
Sep24 231228 731.50 732.00 712.50 727.25 -8.75 2,943 33,520 +575 Hover/Click
Oct24 231228 730.75 732.25 713.00 727.50 -8.75 781 16,944 -165 Hover/Click
Total Volume and Open Interest 159,551 667,144 -663  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 231228 74.12 74.37 71.74 71.77 -2.34 32,682 68,898 -3,004 Hover/Click
Mar24 231228 74.45 74.62 71.95 71.97 -2.37 51,061 76,072 +3,213 Hover/Click
Apr24 231228 74.57 74.70 72.13 72.14 -2.37 37,330 36,747 -1,420 Hover/Click
May24 231228 74.78 74.78 72.27 72.27 -2.33 20,434 31,367 -147 Hover/Click
Jun24 231228 74.67 74.78 72.28 72.29 -2.28 19,340 72,952 +959 Hover/Click
Jul24 231228 73.32 73.63 72.15 72.15 -2.24 3,889 17,842 -114 Hover/Click
Aug24 231228 73.07 73.07 71.89 71.89 -2.21 779 15,860 +51 Hover/Click
Sep24 231228 72.76 73.01 71.56 71.56 -2.19 1,868 30,971 +64 Hover/Click
Oct24 231228 71.21 71.21 71.21 71.21 -2.17 366 8,957 +96 Hover/Click
Nov24 231228 72.36 72.36 70.88 70.88 -2.13 206 9,209 +69 Hover/Click
Dec24 231228 71.98 72.29 70.55 70.55 -2.06 5,967 77,412 -81 Hover/Click
Jan25 231228 71.58 71.58 70.18 70.18 -2.02 167 8,246 +86 Hover/Click
Feb25 231228 69.83 69.83 69.83 69.83 -1.97 29 3,577 +1 Hover/Click
Mar25 231228 69.50 69.50 69.50 69.50 -1.92 54 3,736 -16 Hover/Click
Apr25 231228 69.20 69.20 69.20 69.20 -1.87 18 3,091 +6 Hover/Click
May25 231228 68.93 68.93 68.93 68.93 -1.82 0 3,670 +0 Hover/Click
Total Volume and Open Interest 176,796 556,904 -295  
US Dollar Index(ICE) Weekly Monthly
Mar24 231228 100.565 100.985 100.320 100.912 +0.257 9,394 21,687 +8 Hover/Click
Jun24 231228 100.200 100.613 100.180 100.613 +0.257 23 372 +18 Hover/Click
Sep24 231228 100.327 100.327 100.327 100.327 +0.257 0 6 +0 Hover/Click
Total Volume and Open Interest 9,417 22,065 +26  
Australian Dollar(CME) Weekly Monthly
Mar24 231228 68.63 68.88 68.41 68.51 -0.08 60,739 153,338 +1,901 Hover/Click
Jun24 231228 68.82 69.00 68.56 68.64 -0.08 14 391 -23 Hover/Click
Sep24 231228 68.73 69.05 68.66 68.73 -0.06 0 87 +0 Hover/Click
Total Volume and Open Interest 60,770 154,616 +1,881  
British Pound(CME) Weekly Monthly
Mar24 231228 128.08 128.33 127.17 127.32 -0.68 60,887 166,477 +1,306 Hover/Click
Jun24 231228 128.16 128.32 127.26 127.33 -0.67 14 8,315 +1 Hover/Click
Sep24 231228 128.17 128.32 127.37 127.37 -0.66 0 155 +0 Hover/Click
Total Volume and Open Interest 61,011 176,506 +1,368  
Canadian Dollar(CME) Weekly Monthly
Mar24 231228 75.84 75.95 75.65 75.68 -0.11 89,861 176,799 +5,236 Hover/Click
Jun24 231228 75.92 76.02 75.72 75.75 -0.11 116 2,378 +30 Hover/Click
Sep24 231228 76.00 76.03 75.81 75.81 -0.11 1 658 -1 Hover/Click
Dec24 231228 75.92 76.10 75.87 75.87 -0.11 0 440 +0 Hover/Click
Total Volume and Open Interest 90,406 181,793 +5,341  
Japanese Yen(CME) Weekly Monthly
Mar24 231228 71.45 72.17 71.44 71.55 +0.13 136,527 187,718 +3,756 Hover/Click
Jun24 231228 72.55 73.09 72.47 72.52 +0.14 120 848 +37 Hover/Click
Sep24 231228 73.77 73.80 73.42 73.42 +0.14 1 118 +1 Hover/Click
Total Volume and Open Interest 137,408 192,458 +3,918  
Swiss Franc(CME) Weekly Monthly
Mar24 231228 119.63 120.97 119.27 119.50 -0.10 26,825 48,195 +1,719 Hover/Click
Jun24 231228 120.96 122.03 120.39 120.57 -0.09 6 395 +1 Hover/Click
Sep24 231228 121.58 123.04 121.52 121.58 -0.10 0 119 +0 Hover/Click
Total Volume and Open Interest 26,834 48,945 +1,723  
EuroFX(CME) Weekly Monthly
Mar24 231228 111.42 111.75 110.91 111.00 -0.39 155,137 694,434 +2,044 Hover/Click
Jun24 231228 111.92 112.16 111.34 111.43 -0.38 302 3,654 +77 Hover/Click
Sep24 231228 112.50 112.60 111.85 111.88 -0.37 2 1,409 -8 Hover/Click
Total Volume and Open Interest 155,983 707,628 +2,001  
Mexican Peso(CME) Weekly Monthly
Mar24 231228 583.38 585.88 581.38 583.00 -0.38 32,055 255,038 +2,008 Hover/Click
Jun24 231228 574.13 575.88 572.75 574.13 -0.50 11 11 +11 Hover/Click
Total Volume and Open Interest 32,071 255,237 +2,020  
Brazilian Real(CME) Weekly Monthly
Jan24 231228 207.60 207.95 206.30 206.55 -0.60 17,924 27,913 -3,989  
Feb24 231228 206.50 207.45 204.60 205.60 -0.80 13,173 59,906 +4,182  
Mar24 231228 204.50 206.45 204.15 205.05 -0.75 1,223 2,374 -255 Hover/Click
Apr24 231228 204.50 204.50 204.50 204.50 -0.55        
Total Volume and Open Interest 32,320 90,193 -62  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 231228 125~190 125~280 124~300 125~040 -0~240 279,953 1,394,332 +15,403 Hover/Click
Jun24 231228 125~240 125~300 125~040 125~080 -0~220 31 422 +19 Hover/Click
Sep24 231228 125~130 125~130 125~130 125~130 -0~220       Hover/Click
Total Volume and Open Interest 279,984 1,394,754 +15,422  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 231228 113~075 113~095 112~255 112~285 -0~140 906,098 4,608,868 +19,340 Hover/Click
Jun24 231228 113~290 113~290 113~130 113~175 -0~125 909 687 +332 Hover/Click
Sep24 231228 114~020 114~020 114~020 114~020 -0~125       Hover/Click
Total Volume and Open Interest 907,007 4,609,555 +19,672  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231228 108~204 108~210 108~122 108~122 -0~076 6 81 -56 Hover/Click
Mar24 231228 108~290 108~296 108~202 108~220 -0~080 675,703 5,783,099 +40,639 Hover/Click
Jun24 231228 109~024 109~024 109~024 109~024 -0~080 1 3 +1 Hover/Click
Total Volume and Open Interest 675,710 5,783,183 +40,584  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231228 102~303 102~303 102~237 102~237 -0~075 25 36 +0 Hover/Click
Mar24 231228 102~306 102~312 102~277 102~285 -0~025 336,586 3,784,631 +22,561 Hover/Click
Jun24 231228 103~150 103~150 103~131 103~131 -0~017 0 1 +0 Hover/Click
Total Volume and Open Interest 336,611 3,784,668 +22,561  
3-Mth SOFR(CME) Weekly Monthly
Mar24 231228 94.975 94.980 94.965 94.975 -0.005 14,513 206,341 -918,733  
Jun24 231228 95.490 95.525 95.475 95.520 +0.020 16,971 157,980 -933,841  
Sep24 231228 95.970 96.030 95.970 96.025 +0.035 22,180 137,717 -804,657  
Dec24 231228 96.350 96.400 96.335 96.395 +0.025 30,534 234,059 -675,484  
Mar25 231228 96.635 96.665 96.605 96.660 +0.005 18,401 139,344 -421,748  
Jun25 231228 96.850 96.865 96.800 96.855 -0.005 15,064 108,853 -498,207  
Sep25 231228 96.980 96.980 96.920 96.970 -0.010 10,593 84,366 -489,798  
Dec25 231228 97.050 97.050 96.980 97.030 -0.015 10,533 86,679 -463,918  
Mar26 231228 97.080 97.080 97.005 97.050 -0.025 5,141 77,177 -341,022  
Jun26 231228 97.080 97.085 97.020 97.065 -0.025 4,342 48,906 -329,194  
Sep26 231228 97.105 97.105 97.035 97.075 -0.020 3,909 39,563 -269,429  
Dec26 231228 97.095 97.095 97.040 97.080 -0.015 7,015 37,770 -211,202  
Mar27 231228 97.095 97.095 97.045 97.085 -0.010 4,576 29,648 -120,007  
Jun27 231228 97.080 97.090 97.045 97.080 -0.010 4,629 17,577 -122,343  
Sep27 231228 97.065 97.075 97.040 97.065 -0.010 3,555 10,863 -141,329  
Dec27 231228 97.060 97.060 97.015 97.045 -0.015 2,854 8,816 -117,721  
Mar28 231228 97.025 97.035 96.995 97.025 -0.015 803 3,602 -93,440  
Jun28 231228 97.005 97.020 96.970 97.005 -0.015 628 1,240 -81,110  
Total Volume and Open Interest 178,052 1,639,675 -8,202,708  
Ultra T-Bond(CBOT)
Dec23 231219 132~31 133~00 132~20 132~20 +0~29 441 989 +23  
Mar24 231228 134~25 135~09 133~28 134~04 -1~04 195,746 1,635,135 +12,090  
Jun24 231228 135~10 135~10 135~10 135~10 -1~04        
Total Volume and Open Interest 195,746 1,635,135 +12,090  
Ultra 10-Yr T-Note(CBOT)
Dec23 231219 118~020 118~020 117~125 117~125 +0~115 3 6 -4  
Mar24 231228 118~175 118~195 118~005 118~035 -0~185 325,367 2,049,482 +5,638  
Jun24 231228 117~270 117~270 117~270 117~270 -0~185 0 3 +0  
Total Volume and Open Interest 325,367 2,049,485 +5,638  
30 Day Federal Funds(CBOT)
Dec23 231228 94.670 94.673 94.670 94.670 unch 38,931 176,109 +4,230  
Jan24 231228 94.675 94.675 94.670 94.675 unch 31,405 392,547 +10,655  
Feb24 231228 94.720 94.720 94.710 94.715 -0.005 31,909 419,851 +2,094  
Mar24 231228 94.795 94.795 94.785 94.790 -0.005 6,309 80,708 +224  
Apr24 231228 94.935 94.935 94.920 94.925 -0.015 25,479 235,857 +8,243  
May24 231228 95.195 95.195 95.170 95.175 -0.020 16,275 82,845 -304  
Total Volume and Open Interest 183,426 1,633,918 +37,355  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231228 146.69 147.04 146.64 146.94 +0.27 1,080 12,460 +258 Hover/Click
Jun24 231228 146.58 146.58 146.58 146.58 +0.27       Hover/Click
Sep24 231228 146.58 146.58 146.58 146.58 +0.27       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231228 145.82 145.82 143.68 144.34 -1.32 48,826 202,733 -1,309  
Jun24 231228 144.30 144.30 144.30 144.30 -1.34 0 1 +0  
Sep24 231228 148.44 148.44 148.44 148.44 -1.34        
Total Volume and Open Interest 48,826 202,734 -1,309  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231228 138.72 138.72 138.01 138.31 -0.33 354,368 1,175,746 -32,418 Hover/Click
Jun24 231228 138.17 138.19 137.64 137.83 -0.35 44 307 +24 Hover/Click
Sep24 231228 138.67 138.67 138.67 138.67 -0.45       Hover/Click
Total Volume and Open Interest 354,412 1,176,053 -32,394  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231228 119.74 119.75 119.52 119.66 -0.09 262,679 1,275,641 -4,692 Hover/Click
Jun24 231228 121.36 121.36 121.36 121.36 -0.10 0 116 +0 Hover/Click
Sep24 231228 122.74 122.74 122.74 122.74 -0.33       Hover/Click
Total Volume and Open Interest 262,679 1,275,757 -4,692  
Euro-Schatz(EUREX)
Mar24 231228 106.56 106.61 106.54 106.61 +0.04 260,049 1,698,727 +19,229  
Jun24 231228 107.33 107.33 107.33 107.33 +0.03 0 66 +0  
Sep24 231228 108.17 108.17 108.17 108.17 +0.03        
Total Volume and Open Interest 260,049 1,698,793 +19,229  
3-Mth Euribor(EUREX)
Dec23 231218 96.063 96.063 96.063 96.063 -0.007 473 1,451 +152  
Mar24 231228 96.385 96.395 96.385 96.390 +0.015 1,532 1,250 +414  
Jun24 231228 96.910 96.935 96.910 96.930 +0.010 32,134 1,579 -48  
Total Volume and Open Interest 200,781 9,608 +26  
Long Gilt(LIFFE) Weekly Monthly
Mar24 231228 103~29 103~29 103~02 103~12 -0~12 105,682 508,957 +10,951 Hover/Click
Jun24 231228 103~10 103~10 103~10 103~10 -0~12 0 15 +0 Hover/Click
Total Volume and Open Interest 105,682 508,972 +10,950  
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 231228 96.370 96.395 96.370 96.390 +0.015 113,096 807,835 +16,403  
Jun24 231228 96.920 96.940 96.905 96.935 +0.020 98,098 635,377 -809  
Sep24 231228 97.400 97.420 97.375 97.415 +0.025 75,702 485,379 -2,088  
Total Volume and Open Interest 783,307 4,496,882 +40,432  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 231228 95.72 95.74 95.72 95.74 +0.01 15,054 315,620 +2,225  
Jun24 231228 95.89 95.94 95.88 95.92 +0.02 5,744 237,210 +1,637  
Sep24 231228 96.03 96.08 96.02 96.08 +0.04 3,359 171,383 -472  
Dec24 231228 96.16 96.23 96.15 96.23 +0.04 2,511 146,528 -728  
Mar25 231228 96.29 96.35 96.28 96.35 +0.05 3,863 90,169 -30  
Jun25 231228 96.37 96.44 96.35 96.44 +0.06 2,233 94,322 +254  
Sep25 231228 96.42 96.50 96.41 96.49 +0.06 704 57,743 +160  
Dec25 231228 96.46 96.55 96.44 96.54 +0.07 1,882 33,001 +861  
Mar26 231228 96.46 96.55 96.46 96.55 +0.08 1 4,407 +0  
Jun26 231228 96.53 96.53 96.53 96.53 +0.09 2 618 +2  
Total Volume and Open Interest 35,353 1,151,872 +3,905  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231228 96.02 96.11 96.00 96.10 +0.08 53,836 1,043,648 -4,473  
Jun24 231228 96.10 96.10 96.10 96.10 +0.08        
Total Volume and Open Interest 53,836 1,043,648 -4,473  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231228 96.41 96.49 96.41 96.47 +0.05 52,089 690,501 -4,400  
Jun24 231228 96.47 96.47 96.47 96.47 +0.05        
Total Volume and Open Interest 52,089 690,501 -4,400  
Gold(CMX) Weekly Monthly
Feb24 231228 2089.5 2098.2 2074.6 2083.5 -9.6 128,179 383,613 +7,257 Hover/Click
Apr24 231228 2109.1 2118.0 2094.6 2103.5 -9.4 6,467 59,830 +1,995 Hover/Click
Jun24 231228 2128.6 2137.5 2115.4 2123.1 -9.3 2,542 22,992 +408 Hover/Click
Aug24 231228 2146.5 2154.1 2132.8 2140.2 -9.3 993 17,608 +177 Hover/Click
Oct24 231228 2161.5 2169.4 2150.0 2156.0 -9.1 318 3,071 +48 Hover/Click
Dec24 231228 2183.9 2184.3 2163.5 2171.8 -9.0 490 8,539 +66 Hover/Click
Feb25 231228 2193.0 2199.0 2186.2 2187.0 -8.9 7 714 -4 Hover/Click
Apr25 231228 2200.7 2200.7 2200.7 2200.7 -8.9 2 98 +2 Hover/Click
Jun25 231228 2214.8 2214.8 2214.8 2214.8 -9.0 0 974 +0 Hover/Click
Aug25 231228 2228.6 2228.6 2228.6 2228.6 -9.0 0 13 +0 Hover/Click
Oct25 231228 2242.2 2242.2 2242.2 2242.2 -9.1 0 2 +0 Hover/Click
Dec25 231228 2255.2 2255.2 2255.2 2255.2 -9.3 0 704 +0 Hover/Click
Total Volume and Open Interest 139,584 501,073 +9,730  
Silver(CMX) Weekly Monthly
Mar24 231228 2455.0 2474.0 2418.5 2437.2 -26.9 43,843 110,408 +1,480 Hover/Click
May24 231228 2478.0 2496.5 2443.0 2461.1 -26.6 1,886 12,886 +94 Hover/Click
Jul24 231228 2505.5 2519.0 2473.5 2484.0 -26.2 959 4,312 +376 Hover/Click
Sep24 231228 2520.0 2532.5 2494.5 2504.1 -26.6 188 1,641 +35 Hover/Click
Dec24 231228 2535.0 2542.0 2530.5 2531.3 -26.5 45 1,685 +2 Hover/Click
Mar25 231228 2557.5 2557.5 2557.5 2557.5 -26.5 2 30 -1 Hover/Click
May25 231228 2575.4 2575.4 2575.4 2575.4 -26.5 0 2 +0 Hover/Click
Total Volume and Open Interest 47,760 133,080 +1,672  
Platinum(NYMEX) Weekly Monthly
Jan24 231228 1003.1 1016.0 998.5 1007.4 +5.3 6,515 1,659 -3,939 Hover/Click
Apr24 231228 1014.4 1031.0 1009.1 1023.2 +8.6 28,381 66,217 +4,609 Hover/Click
Jul24 231228 1019.9 1036.6 1016.8 1029.6 +8.8 304 2,480 +64 Hover/Click
Oct24 231228 1030.4 1035.4 1026.9 1035.2 +8.7 77 1,154 -13 Hover/Click
Total Volume and Open Interest 35,425 71,769 +816  
Palladium(NYMEX) Weekly Monthly
Mar24 231228 1164.00 1175.00 1132.00 1140.20 -17.50 3,008 15,802 -271 Hover/Click
Jun24 231228 1172.00 1174.50 1148.60 1148.60 -17.10 101 415 +33 Hover/Click
Sep24 231228 1156.00 1156.00 1156.00 1156.00 -17.10 1 15 +1 Hover/Click
Total Volume and Open Interest 3,116 16,255 -240  
Copper(CMX) Weekly Monthly
Mar24 231228 395.60 396.70 391.30 392.45 -3.50 79,988 123,823 +3,690 Hover/Click
May24 231228 397.15 398.30 393.25 394.30 -3.35 9,166 38,185 +1,170 Hover/Click
Jul24 231228 399.30 399.60 395.05 396.05 -3.20 3,175 13,551 +620 Hover/Click
Sep24 231228 400.00 400.95 396.60 397.45 -3.00 2,012 7,430 +210 Hover/Click
Dec24 231228 400.80 401.75 397.45 398.25 -3.00 730 3,281 +296 Hover/Click
Total Volume and Open Interest 97,588 195,030 +5,299  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 231228 38010 38089 37925 38029 +23 90,396 100,983 +2,707 Hover/Click
Jun24 231228 38348 38431 38291 38386 +26 80 255 +33 Hover/Click
Sep24 231228 38364 38364 38364 38364 +61 1 4 +1 Hover/Click
Dec24 231228 38585 38585 38585 38585 +62 1 1 +1 Hover/Click
Total Volume and Open Interest 90,478 101,243 +2,742  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 231228 4834.50 4841.50 4828.00 4832.25 -1.25 1,042,284 2,154,038 +14,541 Hover/Click
Jun24 231228 4885.00 4892.25 4879.25 4883.75 -1.25 1,966 11,484 +567 Hover/Click
Sep24 231228 4932.00 4933.25 4923.75 4926.50 -1.00 6 1,797 +0 Hover/Click
Dec24 231228 4976.00 4976.00 4964.75 4964.75 -0.25 8 2,373 +0 Hover/Click
Total Volume and Open Interest 1,044,274 2,170,426 +15,113  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 231228 17127.00 17165.25 17077.75 17090.50 -22.75 424,302 283,469 +6,308 Hover/Click
Jun24 231228 17330.25 17371.75 17288.50 17299.25 -22.25 322 731 -33 Hover/Click
Sep24 231228 17500.00 17510.75 17478.00 17478.00 -25.00 1 7 +1 Hover/Click
Total Volume and Open Interest 424,625 284,331 +6,276  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 231228 2836.50 2842.80 2824.40 2835.70 -2.40 10,014 40,020 +481 Hover/Click
Jun24 231228 2856.20 2858.90 2856.20 2856.20 -2.40       Hover/Click
Sep24 231228 2868.80 2868.80 2868.80 2868.80 -1.70       Hover/Click
Total Volume and Open Interest 10,014 40,020 +481  
Volatility Index(CBOE)
Dec23 231220 12.55 12.60 12.31 12.31 -0.10 59,041 0 -74,877  
Jan24 231228 13.95 14.20 13.90 13.98 -0.01 62,269 169,980 -6,608  
Feb24 231228 15.35 15.45 15.20 15.30 -0.06 38,518 76,050 +1,177  
Mar24 231228 16.28 16.40 16.19 16.24 -0.06 12,379 37,060 -1,084  
Total Volume and Open Interest 125,478 339,925 -5,877  
S & P 600(CME)
Dec23 231215 1307.05 1307.05 1307.05 1307.05 +4.85 0 717 +0  
Mar24 231228 1348.00 1348.00 1343.80 1348.00 -4.00 26 717 +0  
Total Volume and Open Interest 26 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 231228 2088.70 2096.20 2072.60 2079.30 -9.80 166,852 505,404 +7,295 Hover/Click
Jun24 231228 2112.70 2116.10 2095.10 2100.30 -9.60 74 163 +31 Hover/Click
Sep24 231228 2118.10 2118.10 2118.10 2118.10 -7.90       Hover/Click
Total Volume and Open Interest 166,926 505,567 +7,326  
Nikkei 225(CME)
Mar24 231228 33490 33585 33310 33480 -15 3,875 14,993 +183  
Jun24 231228 33400 33400 33245 33400 -30 0 1 +0  
Total Volume and Open Interest 3,875 14,994 +183  
Nikkei 225(SGX) Weekly Monthly
Mar24 231228 33630 33650 33365 33495 -155 24,512 87,453 +3,554  
Jun24 231228 33285 33285 33130 33255 -150 20 3,136 +8  
Sep24 231228 33200 33200 33200 33200 -155 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 231228 33635 33650 33365 33480 -120 537,048 294,896 +8,436  
Jun24 231228 33375 33390 33110 33220 -130 8,358 6,384 -171  
Sep24 231228 33290 33320 33065 33160 -130 227 1,045 +22  
Total Volume and Open Interest 574,725 378,576 +9,473  
Nikkei 225(JPX)
Mar24 231228 33630 33650 33370 33480 -120 35,144 186,838 +615  
Jun24 231228 33370 33380 33120 33220 -130 404 18,352 +2  
Sep24 231228 33240 33240 33160 33160 -130 3 1,629 +0  
Total Volume and Open Interest 35,558 254,100 +618  
Nikkei 225(CME) Yen
Mar24 231228 33445 33540 33260 33425 -25 13,757 41,941 -119  
Jun24 231228 33170 33265 33045 33170 -25 2 3 +1  
Sep24 231228 33485 33485 33485 33485 -60 0 1 +0  
Total Volume and Open Interest 13,759 41,952 -118  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231228 33425 33425 33425 33425 -25 0 1 +0  
Jun24 231228 33170 33170 33170 33170 -25        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 231228 7614.0 7621.0 7541.5 7546.0 -42.5 30,369 197,721 -6,907  
Feb24 231228 7569.5 7569.5 7569.5 7569.5 -42.5 9 17 +0  
Mar24 231228 7607.5 7607.5 7589.5 7594.5 -41.5 25 140 +1  
Jun24 231228 7485.0 7485.0 7485.0 7485.0 -45.5        
Sep24 231228 7537.0 7537.0 7537.0 7537.0 -46.0        
Dec24 231228 7566.0 7566.0 7566.0 7566.0 -43.0        
Total Volume and Open Interest 30,403 197,879 -6,906  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231228 16654 16951 16624 16939 +282 107,929 33,951 -39,358  
Jan24 231228 16756 17199 16721 17155 +394 98,642 122,862 +30,064  
Feb24 231228 16863 17222 16863 17222 +427 5 24 +1  
Total Volume and Open Interest 208,352 165,593 -8,294  
DAX(EUREX) Weekly Monthly
Mar24 231228 16940.0 16983.0 16848.0 16864.0 -52.0 35,244 66,403 +1,984  
Jun24 231228 17114.0 17114.0 17104.0 17104.0 -48.0 5 34 +4  
Sep24 231228 17236.0 17236.0 17236.0 17236.0 -47.0        
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 231228 16925.0 16984.0 16851.0 16864.0 -52.0 25,017 10,141 -754  
Jun24 231228 17160.0 17160.0 17085.0 17104.0 -48.0 6 22 +1  
Total Volume and Open Interest 25,023 10,163 -753  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231215 4547 4582 4546 4576 +33 911,171 1,260,202 -345,835  
Mar24 231228 4569 4585 4541 4545 -18 314,541 2,621,673 +12,168  
Jun24 231228 4488 4488 4488 4488 -19 2 17,943 -1  
Total Volume and Open Interest 314,543 2,642,886 +12,167  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 231228 11078 11088 11006 11018 -46 18,703 137,993 +1,870  
Jun24 231228 10924 10924 10890 10898 -44 2 596 +1  
Sep24 231228 10927 10927 10927 10927 -45        
Total Volume and Open Interest 18,705 138,752 +1,871  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 231228 7758.50 7783.50 7727.50 7745.50 -9.00 69,608 520,682 +5,507  
Jun24 231228 7757.50 7757.50 7757.50 7757.50 -8.00 4 960 +4  
Sep24 231228 7771.50 7771.50 7771.50 7771.50 -8.00 0 91 +0  
Total Volume and Open Interest 69,612 521,733 +5,511  
SPI 200(SFE) Weekly Monthly
Mar24 231228 7550.0 7611.0 7535.0 7607.0 +57.0 25,781 229,394 -4,881  
Jun24 231228 7636.0 7636.0 7636.0 7636.0 +57.0 0 125 +0  
Sep24 231228 7569.0 7569.0 7569.0 7569.0 +57.0        
Total Volume and Open Interest 25,825 229,762 -4,837  
FTSE MIB(ISE)
Mar24 231228 30675.00 30710.00 30480.00 30499.00 -100.00 8,055 92,142 +527  
Jun24 231228 29915.00 29960.00 29905.00 29922.00 -102.00 22 33 -3  
Sep24 231228 29822.00 29822.00 29822.00 29822.00 -102.00        
Total Volume and Open Interest 8,077 92,175 +524  
KOSPI 200(KFE)
Mar24 231228 355.50 362.70 355.20 362.70 +6.80 248,707 278,946 -399  
Jun24 231228 355.40 362.45 355.25 362.45 +6.80 379 33,462 -172  
Sep24 231228 358.50 362.95 358.50 362.50 +7.80 0 6,640 -153  
Total Volume and Open Interest 249,090 333,368 -723  
GSCI(CME) Weekly Monthly
Jan24 231228 543.50 545.75 538.40 538.65 -8.95 35 562 -4  
Feb24 231228 536.15 545.75 536.15 536.15 -8.95        
Mar24 231228 533.65 533.65 533.65 533.65 -13.95        
Total Volume and Open Interest 35 562 -4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!