Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 29, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231229 1304.75 1311.75 1292.25 1293.50 -11.75 23,869 8,231 -16,040 Hover/Click
Mar24 231229 1311.25 1316.75 1296.75 1298.00 -14.00 90,198 284,897 +7,945 Hover/Click
May24 231229 1321.00 1326.50 1306.25 1307.25 -14.25 21,977 130,393 -264 Hover/Click
Jul24 231229 1325.25 1331.00 1311.75 1313.00 -13.25 15,075 92,203 +1,389 Hover/Click
Aug24 231229 1306.75 1311.50 1293.25 1294.75 -12.25 743 9,671 +102 Hover/Click
Sep24 231229 1274.00 1276.00 1258.25 1259.75 -12.25 536 6,573 -1 Hover/Click
Nov24 231229 1257.00 1262.25 1244.50 1245.75 -13.00 6,585 76,324 +527 Hover/Click
Jan25 231229 1267.50 1269.00 1251.50 1252.75 -12.75 205 3,677 +48 Hover/Click
Mar25 231229 1261.00 1266.00 1249.25 1251.00 -12.50 138 3,662 +42 Hover/Click
May25 231229 1264.25 1267.00 1251.00 1252.50 -13.25 65 2,338 +6 Hover/Click
Jul25 231229 1265.50 1265.50 1256.75 1257.75 -13.00 117 610 +64 Hover/Click
Aug25 231229 1247.75 1247.75 1247.75 1247.75 -13.00 0 1 +0 Hover/Click
Sep25 231229 1224.25 1224.25 1224.25 1224.25 -13.00 0 5 +0 Hover/Click
Nov25 231229 1227.50 1227.50 1217.00 1217.75 -11.00 94 1,001 +39 Hover/Click
Total Volume and Open Interest 159,602 619,613 -6,143  
Soybean Meal(CBOT) Weekly Monthly
Jan24 231229 390.80 392.00 384.30 386.00 -7.00 16,890 4,585 -9,399 Hover/Click
Mar24 231229 390.70 392.10 384.30 386.00 -4.70 57,363 207,884 +3,200 Hover/Click
May24 231229 389.60 391.20 383.60 384.80 -4.50 21,859 99,906 -1,546 Hover/Click
Jul24 231229 390.50 392.40 385.20 386.00 -4.50 12,622 61,055 -1,681 Hover/Click
Aug24 231229 388.90 390.20 383.10 383.90 -4.30 1,711 11,289 +124 Hover/Click
Sep24 231229 386.20 387.00 379.90 380.90 -4.20 1,198 7,041 -73 Hover/Click
Oct24 231229 382.70 383.50 376.20 376.80 -4.80 901 7,334 +24 Hover/Click
Dec24 231229 383.90 385.10 377.60 378.30 -4.80 3,589 28,837 +182 Hover/Click
Jan25 231229 384.30 384.50 377.40 377.90 -4.70 96 2,562 +12 Hover/Click
Mar25 231229 376.30 381.80 375.70 376.30 -4.30 8 758 -6 Hover/Click
Total Volume and Open Interest 116,238 432,570 -9,164  
Soybean Oil(CBOT) Weekly Monthly
Jan24 231229 47.59 47.88 47.32 47.84 +0.35 7,542 2,171 -3,500 Hover/Click
Mar24 231229 48.02 48.28 47.56 48.18 +0.20 51,770 209,287 +256 Hover/Click
May24 231229 48.41 48.67 47.97 48.57 +0.19 13,740 79,882 -409 Hover/Click
Jul24 231229 48.64 48.93 48.25 48.85 +0.18 11,234 93,213 +1,369 Hover/Click
Aug24 231229 48.36 48.74 48.09 48.66 +0.16 1,262 19,540 -25 Hover/Click
Sep24 231229 48.15 48.46 47.85 48.41 +0.16 1,315 16,033 +52 Hover/Click
Oct24 231229 47.71 48.05 47.48 47.99 +0.13 556 9,188 +48 Hover/Click
Dec24 231229 47.55 47.89 47.31 47.83 +0.16 1,982 45,511 +413 Hover/Click
Jan25 231229 47.56 47.77 47.29 47.74 +0.16 74 2,288 +32 Hover/Click
Mar25 231229 47.56 47.66 47.24 47.66 +0.17 15 2,386 +2 Hover/Click
Total Volume and Open Interest 89,563 481,711 -1,745  
Canola(WCE) Weekly Monthly
Jan24 231229 648.7 648.7 648.4 648.4 +0.2 1,402 2,313 -1,334 Hover/Click
Mar24 231229 654.0 662.9 651.1 653.4 -6.7 16,428 141,908 -1,481 Hover/Click
May24 231229 666.8 670.4 659.1 661.1 -6.3 6,009 47,905 +147 Hover/Click
Jul24 231229 672.7 676.5 664.8 666.8 -6.7 1,941 20,233 -49 Hover/Click
Nov24 231229 670.3 674.3 661.7 663.7 -7.5 841 17,998 +99 Hover/Click
Jan25 231229 664.4 664.4 664.4 664.4 -7.5 10 192 +10 Hover/Click
Total Volume and Open Interest 26,631 230,586 -2,608  
Corn(CBOT) Weekly Monthly
Mar24 231229 473.75 475.00 470.50 471.25 -3.00 99,398 627,543 -1,995 Hover/Click
May24 231229 486.00 487.25 483.50 484.00 -2.50 20,156 174,940 +1,180 Hover/Click
Jul24 231229 495.50 496.75 493.75 494.00 -2.00 14,013 199,278 +2,430 Hover/Click
Sep24 231229 497.75 499.25 496.75 497.00 -1.50 5,860 98,574 +655 Hover/Click
Dec24 231229 504.00 505.75 503.00 503.50 -1.25 5,344 168,087 +645 Hover/Click
Mar25 231229 514.75 516.25 513.75 514.25 -1.25 207 9,464 +47 Hover/Click
May25 231229 521.50 521.75 519.25 519.75 -1.00 46 2,352 +18 Hover/Click
Jul25 231229 520.50 522.25 520.00 520.25 -1.00 120 4,333 +48 Hover/Click
Sep25 231229 506.25 506.25 504.75 505.75 -0.25 1 142 +1 Hover/Click
Dec25 231229 504.00 505.00 504.00 504.25 unch 79 7,050 +40 Hover/Click
Total Volume and Open Interest 145,224 1,292,389 +3,069  
Wheat(CBOT) Weekly Monthly
Mar24 231229 631.00 633.50 621.50 628.00 -3.50 32,254 179,955 -2,717 Hover/Click
May24 231229 641.75 644.00 633.25 639.50 -2.75 9,557 63,582 -678 Hover/Click
Jul24 231229 647.25 649.75 639.50 645.75 -2.00 4,830 74,393 -453 Hover/Click
Sep24 231229 657.25 659.75 650.00 656.25 -1.25 1,449 18,009 -84 Hover/Click
Dec24 231229 668.50 671.75 662.75 669.00 -0.75 822 18,478 +145 Hover/Click
Mar25 231229 678.50 681.25 673.25 679.25 +0.25 126 2,019 +0 Hover/Click
Total Volume and Open Interest 49,051 357,222 -3,785  
Wheat(KCBT) Weekly Monthly
Mar24 231229 643.00 648.50 637.25 642.00 -1.75 19,169 114,952 +338 Hover/Click
May24 231229 643.75 649.25 639.25 644.00 -1.00 9,634 38,408 +443 Hover/Click
Jul24 231229 645.25 650.25 642.00 646.00 -0.25 6,800 36,609 +560 Hover/Click
Sep24 231229 659.00 660.75 652.50 656.50 -0.25 1,481 9,723 +281 Hover/Click
Dec24 231229 673.50 674.25 665.75 670.00 -0.25 573 9,371 +100 Hover/Click
Mar25 231229 681.50 681.50 675.50 678.75 +0.50 124 626 -21 Hover/Click
May25 231229 680.50 682.50 677.25 680.50 +0.75 2 24 +0 Hover/Click
Total Volume and Open Interest 38,783 210,814 +2,701  
Wheat(MGE) Weekly Monthly
Mar24 231229 724.75 728.50 719.25 723.50 -2.00 2,387 36,778 -603 Hover/Click
May24 231229 733.25 738.00 729.00 732.50 -2.75 474 10,427 +15 Hover/Click
Jul24 231229 744.75 744.75 739.50 740.00 -3.25 75 4,507 -1 Hover/Click
Sep24 231229 750.00 750.25 747.00 747.00 -3.75 3 3,708 -1 Hover/Click
Dec24 231229 760.25 760.50 757.50 757.50 -3.25 1 1,036 +1 Hover/Click
Mar25 231229 760.00 760.00 760.00 760.00 -3.00 0 43 +0 Hover/Click
Total Volume and Open Interest 2,940 56,503 -589  
Oats(CBOT) Weekly Monthly
Mar24 231229 386.00 389.00 378.25 385.75 -1.50 437 2,726 -54 Hover/Click
May24 231229 383.50 384.50 379.75 381.75 -3.50 42 427 +11 Hover/Click
Jul24 231229 383.00 383.00 383.00 383.00 -3.50 0 72 +0 Hover/Click
Sep24 231229 391.75 391.75 391.75 391.75 -3.50 0 6 +0 Hover/Click
Total Volume and Open Interest 479 3,278 -43  
Rough Rice(CBOT) Weekly Monthly
Jan24 231229 17.17 17.39 17.17 17.31 +0.16 544 790 -392 Hover/Click
Mar24 231229 17.45 17.58 17.42 17.52 +0.07 899 9,590 +196 Hover/Click
May24 231229 17.61 17.68 17.58 17.68 +0.07 16 83 +12 Hover/Click
Jul24 231229 17.68 17.68 17.68 17.68 +0.07 1 33 +0 Hover/Click
Total Volume and Open Interest 1,461 11,357 -183  
Live Cattle(CME) Weekly Monthly
Dec23 231229 172.000 174.000 172.000 173.685 +2.485 795 136 -632 Hover/Click
Feb24 231229 169.750 170.000 168.350 168.500 -0.435 21,304 98,092 -1,707 Hover/Click
Apr24 231229 173.080 173.435 172.080 172.250 -0.035 10,216 71,755 +851 Hover/Click
Jun24 231229 171.000 171.185 169.900 170.050 -0.100 5,404 47,499 +170 Hover/Click
Aug24 231229 171.800 171.900 170.850 171.035 -0.045 3,525 22,826 +549 Hover/Click
Oct24 231229 176.650 176.750 175.950 176.330 +0.200 1,365 11,956 +267 Hover/Click
Total Volume and Open Interest 43,295 266,837 -342  
Feeder Cattle(CME) Weekly Monthly
Jan24 231229 223.900 224.080 221.785 222.300 -0.185 1,190 7,946 -91 Hover/Click
Mar24 231229 224.400 224.450 222.735 223.100 -0.030 5,073 22,639 +349 Hover/Click
Apr24 231229 229.985 230.100 228.500 228.900 -0.035 2,275 7,046 +68 Hover/Click
May24 231229 235.300 235.435 233.900 234.580 +0.130 1,506 5,815 +41 Hover/Click
Aug24 231229 249.800 250.685 248.830 249.850 +0.700 503 5,259 +75 Hover/Click
Sep24 231229 252.050 253.130 251.380 252.650 +0.950 175 1,275 +51 Hover/Click
Oct24 231229 253.800 255.080 253.130 254.350 +1.065 80 1,141 +10 Hover/Click
Total Volume and Open Interest 10,835 51,836 +511  
Lean Hogs(CME) Weekly Monthly
Feb24 231229 68.650 69.080 67.650 67.970 -0.480 21,807 83,637 -410 Hover/Click
Apr24 231229 75.130 75.750 74.500 74.850 -0.150 8,802 48,714 +1,191 Hover/Click
May24 231229 82.150 82.150 81.300 81.500 +0.070 27 1,690 -4  
Jun24 231229 90.000 90.550 89.600 89.930 -0.070 4,704 23,247 +403 Hover/Click
Jul24 231229 92.100 92.530 91.680 91.950 -0.080 1,706 8,101 +513 Hover/Click
Aug24 231229 92.580 92.930 92.230 92.530 +0.030 1,880 14,101 +402 Hover/Click
Oct24 231229 80.950 81.350 80.730 81.080 +0.130 1,035 6,328 +204 Hover/Click
Dec24 231229 74.330 74.330 74.000 74.200 +0.200 77 2,720 +6 Hover/Click
Total Volume and Open Interest 40,039 188,935 +2,305  
Class III Milk(CME) Weekly Monthly
Dec23 231229 16.10 16.11 16.08 16.10 -0.01 62 4,692 +28 Hover/Click
Jan24 231229 15.36 15.49 15.32 15.43 +0.03 814 5,796 -71 Hover/Click
Feb24 231229 15.69 15.77 15.63 15.74 +0.05 610 6,341 +144 Hover/Click
Mar24 231229 16.27 16.41 16.27 16.41 +0.06 287 3,113 +52 Hover/Click
Apr24 231229 17.17 17.20 17.13 17.14 -0.02 163 1,715 +51 Hover/Click
May24 231229 17.90 17.90 17.81 17.81 -0.09 64 1,359 +36 Hover/Click
Jun24 231229 18.25 18.25 18.15 18.15 -0.15 28 1,339 +26 Hover/Click
Jul24 231229 18.31 18.33 18.31 18.33 -0.12 12 868 +12 Hover/Click
Aug24 231229 18.42 18.44 18.35 18.42 -0.06 22 848 +20 Hover/Click
Sep24 231229 18.53 18.54 18.53 18.54 -0.09 2 812 +2 Hover/Click
Oct24 231229 18.49 18.49 18.49 18.49 -0.16 0 582 +0 Hover/Click
Nov24 231229 18.58 18.58 18.57 18.58 unch 1 519 +1 Hover/Click
Dec24 231229 18.35 18.35 18.35 18.35 -0.05 0 510 +0 Hover/Click
Total Volume and Open Interest 2,065 28,574 +301  
Cocoa(ICE) Weekly Monthly
Mar24 231229 4256 4256 4193 4196 -60 16,113 139,396 +1,432 Hover/Click
May24 231229 4219 4221 4159 4162 -59 8,319 69,460 +2,121 Hover/Click
Jul24 231229 4156 4160 4107 4110 -57 3,440 45,889 -134 Hover/Click
Sep24 231229 4095 4095 4037 4040 -55 2,243 23,189 +695 Hover/Click
Dec24 231229 3965 3968 3930 3934 -43 1,025 23,493 +521 Hover/Click
Mar25 231229 3829 3842 3815 3817 -36 154 6,576 +54 Hover/Click
May25 231229 3765 3765 3751 3751 -32 13 847 +8 Hover/Click
Total Volume and Open Interest 31,307 309,376 +4,697  
Coffee "C"(ICE) Weekly Monthly
Mar24 231229 197.20 198.15 185.65 188.30 -9.70 12,012 112,217 +485 Hover/Click
May24 231229 195.00 195.50 184.05 186.20 -9.55 7,259 58,416 +887 Hover/Click
Jul24 231229 194.75 195.60 184.35 186.30 -9.60 3,227 25,721 +205 Hover/Click
Sep24 231229 195.35 196.10 185.10 187.00 -9.50 1,761 8,263 +152 Hover/Click
Dec24 231229 197.10 197.20 186.60 188.30 -9.35 1,035 12,926 +265 Hover/Click
Mar25 231229 198.65 198.75 189.45 190.00 -9.30 345 4,309 -31 Hover/Click
Total Volume and Open Interest 25,900 223,974 +2,017  
Orange Juice(ICE) Weekly Monthly
Jan24 231229 333.00 340.20 320.20 320.20 -10.00 114 299 -206 Hover/Click
Mar24 231229 315.30 317.10 310.50 312.55 -2.65 718 6,837 -53 Hover/Click
May24 231229 315.35 315.35 311.00 312.75 -2.75 144 1,015 +21 Hover/Click
Jul24 231229 312.00 312.85 312.00 312.30 -2.90 57 273 +32 Hover/Click
Sep24 231229 312.85 312.85 312.85 312.85 -1.85 1 19 +0 Hover/Click
Nov24 231229 308.05 308.05 308.05 308.05 -1.85 2 5 +1 Hover/Click
Total Volume and Open Interest 1,036 8,468 -205  
Sugar #11(ICE) Weekly Monthly
Mar24 231229 21.76 21.88 20.33 20.58 -1.18 57,143 324,385 -5,215 Hover/Click
May24 231229 21.49 21.49 20.14 20.42 -0.97 25,582 152,569 +356 Hover/Click
Jul24 231229 21.29 21.29 20.13 20.41 -0.82 19,948 124,984 +4,375 Hover/Click
Oct24 231229 21.16 21.20 20.25 20.53 -0.63 12,673 91,279 +1,699 Hover/Click
Mar25 231229 21.20 21.27 20.47 20.71 -0.50 5,479 45,691 +1,036 Hover/Click
May25 231229 20.19 20.25 19.54 19.76 -0.46 3,271 21,937 +1,145 Hover/Click
Jul25 231229 19.65 19.68 19.08 19.24 -0.44 1,025 16,461 +221 Hover/Click
Oct25 231229 19.65 19.66 19.09 19.21 -0.43 431 14,044 +180 Hover/Click
Total Volume and Open Interest 126,027 805,827 +4,018  
London Cocoa(LCE) Weekly Monthly
Mar24 231229 3545 3563 3505 3506 -43 5,586 150,010 -827 Hover/Click
May24 231229 3420 3435 3378 3379 -43 3,740 53,215 -487 Hover/Click
Jul24 231229 3277 3292 3240 3243 -36 3,839 50,652 +228 Hover/Click
Sep24 231229 3158 3170 3122 3125 -32 1,789 35,971 +514 Hover/Click
Dec24 231229 3040 3040 3002 3005 -21 1,005 35,663 +196 Hover/Click
Mar25 231229 2968 2968 2935 2940 -15 361 33,991 +159 Hover/Click
May25 231229 2905 2905 2883 2888 -7 56 2,558 -45 Hover/Click
Total Volume and Open Interest 16,421 363,110 -252  
London Sugar(LCE) Weekly Monthly
Mar24 231229 622.50 625.00 590.10 596.20 -26.20 7,262 33,655 -50 Hover/Click
May24 231229 609.50 611.10 579.70 586.20 -22.60 4,447 20,534 +201 Hover/Click
Aug24 231229 599.40 599.80 573.60 580.70 -17.60 2,112 10,299 +335 Hover/Click
Oct24 231229 588.10 589.30 568.10 574.30 -15.30 543 5,369 +98 Hover/Click
Dec24 231229 579.40 580.50 562.00 567.80 -14.00 291 3,580 +2 Hover/Click
Total Volume and Open Interest 14,820 77,586 +575  
Cotton(ICE) Weekly Monthly
Mar24 231229 80.81 81.75 80.44 81.00 +0.05 13,252 92,831 -403 Hover/Click
May24 231229 81.77 82.78 81.40 82.15 +0.25 5,343 42,835 -122 Hover/Click
Jul24 231229 82.23 83.31 81.99 82.83 +0.41 2,243 31,157 +222 Hover/Click
Oct24 231229 79.65 79.65 79.65 79.65 +0.48 2 36 +0 Hover/Click
Dec24 231229 78.68 79.55 78.33 79.36 +0.62 919 24,827 +40 Hover/Click
Mar25 231229 79.85 79.85 79.55 79.56 +0.61 116 2,726 +5 Hover/Click
Total Volume and Open Interest 21,875 194,520 -258  
Crude Oil(NYM) Weekly Monthly
Feb24 231229 71.98 72.62 71.25 71.65 -0.12 262,748 283,884 +4,222 Hover/Click
Mar24 231229 72.15 72.80 71.47 71.84 -0.13 94,286 188,820 +5,801 Hover/Click
Apr24 231229 72.41 72.93 71.65 72.01 -0.13 42,706 94,010 +4,880 Hover/Click
May24 231229 72.62 73.02 71.77 72.13 -0.14 27,631 76,417 +2,878 Hover/Click
Jun24 231229 72.65 72.98 71.76 72.12 -0.17 36,351 147,838 -244 Hover/Click
Jul24 231229 72.53 72.82 71.62 71.97 -0.18 6,215 60,331 +225 Hover/Click
Aug24 231229 71.80 72.53 71.36 71.69 -0.20 4,631 47,325 +302 Hover/Click
Sep24 231229 71.75 72.18 71.01 71.34 -0.22 9,661 69,562 +564 Hover/Click
Oct24 231229 71.48 71.75 70.66 70.98 -0.23 2,173 41,674 +352 Hover/Click
Nov24 231229 71.13 71.46 70.44 70.65 -0.23 2,040 38,130 -183 Hover/Click
Dec24 231229 70.77 71.14 69.97 70.30 -0.25 24,981 156,605 -1,402 Hover/Click
Jan25 231229 70.37 70.67 69.73 69.94 -0.24 2,134 32,779 +4 Hover/Click
Feb25 231229 69.77 70.01 69.60 69.60 -0.23 846 17,449 +531 Hover/Click
Mar25 231229 70.19 70.19 69.20 69.29 -0.21 1,073 22,003 -1 Hover/Click
Apr25 231229 69.12 69.27 68.98 68.98 -0.22 330 11,642 +77 Hover/Click
May25 231229 68.72 68.96 68.72 68.72 -0.21 528 9,525 +454 Hover/Click
Total Volume and Open Interest 545,277 1,579,447 +20,465  
e-miNY Crude Oil(NYM)
Feb24 231229 72.000 72.625 71.250 71.650 -0.125 10,021 2,353 -224  
Mar24 231229 72.275 72.775 71.475 71.850 -0.125 761 640 +52  
Apr24 231229 72.475 72.900 71.775 72.000 -0.150 47 81 -5  
May24 231229 72.800 72.975 71.825 72.125 -0.150 5 21 +1  
Jun24 231229 72.550 72.950 71.900 72.125 -0.175 18 85 +7  
Jul24 231229 72.475 72.775 71.750 71.975 -0.175 15 38 +9  
Aug24 231229 71.700 71.700 71.700 71.700 -0.200 2 11 +0  
Sep24 231229 71.350 71.700 71.350 71.350 -0.200 7 12 +1  
Oct24 231229 71.100 71.300 70.975 70.975 -0.225 1 3 +1  
Nov24 231229 70.650 70.650 70.650 70.650 -0.225 3 3 +1  
Total Volume and Open Interest 10,939 3,523 -115  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231229 256.00 259.67 253.19 255.31 -0.32 14,817 3,842 -7,001 Hover/Click
Feb24 231229 254.25 258.00 251.70 252.89 -1.14 53,555 86,305 +5,690 Hover/Click
Mar24 231229 250.88 254.18 248.64 249.52 -1.13 24,921 54,548 +3,300 Hover/Click
Apr24 231229 246.62 249.49 244.47 245.10 -1.36 8,997 39,820 +576 Hover/Click
May24 231229 243.50 246.31 241.59 242.13 -1.40 4,519 22,203 +83 Hover/Click
Jun24 231229 240.76 243.78 239.44 240.01 -1.39 5,720 32,982 +487 Hover/Click
Jul24 231229 241.25 242.89 238.77 239.35 -1.36 1,198 11,629 +207 Hover/Click
Aug24 231229 240.61 242.46 238.53 239.11 -1.32 856 8,976 +124 Hover/Click
Sep24 231229 240.74 242.72 238.88 239.47 -1.27 1,247 9,526 +366 Hover/Click
Oct24 231229 240.41 242.77 239.67 239.97 -1.26 377 5,127 -25 Hover/Click
Nov24 231229 241.00 242.67 239.88 239.88 -1.28 300 4,295 +29 Hover/Click
Dec24 231229 240.34 242.32 238.66 239.26 -1.32 1,420 15,422 +145 Hover/Click
Jan25 231229 241.16 241.68 238.19 238.69 -1.29 134 2,936 +32 Hover/Click
Feb25 231229 239.75 240.00 237.93 237.93 -1.19 44 727 -7 Hover/Click
Total Volume and Open Interest 118,408 305,652 +4,087  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231229 209.55 212.55 208.38 210.26 +1.74 17,546 1,906 -8,286 Hover/Click
Feb24 231229 211.20 214.53 209.50 210.63 +0.66 51,745 102,699 -621 Hover/Click
Mar24 231229 213.50 216.26 211.57 212.58 +0.41 28,658 60,480 +1,001 Hover/Click
Apr24 231229 231.61 234.98 230.47 231.34 +0.13 14,263 36,750 +1,400 Hover/Click
May24 231229 232.48 235.01 230.78 231.59 +0.08 5,680 24,323 +816 Hover/Click
Jun24 231229 230.90 233.24 229.19 229.94 +0.04 6,190 30,937 -39 Hover/Click
Jul24 231229 229.45 230.59 226.83 227.54 +0.06 1,682 15,373 -108 Hover/Click
Aug24 231229 225.53 227.47 223.77 224.54 +0.10 1,872 9,008 -95 Hover/Click
Sep24 231229 221.50 223.41 219.79 220.52 +0.10 2,800 13,657 -30 Hover/Click
Oct24 231229 204.63 206.64 203.70 204.36 +0.11 755 5,104 +4 Hover/Click
Total Volume and Open Interest 133,300 329,267 -5,612  
e-miNY RBOB Gasoline(NYM)
Feb24 231229 210.63 210.63 210.63 210.63 +0.66        
Mar24 231229 212.58 212.58 212.58 212.58 +0.41        
Apr24 231229 231.34 231.34 231.34 231.34 +0.13        
May24 231229 231.59 231.59 231.59 231.59 +0.08        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Feb24 231229 2.539 2.561 2.489 2.514 -0.043 116,059 243,596 -6,540 Hover/Click
Mar24 231229 2.371 2.395 2.307 2.327 -0.050 68,453 274,531 +245 Hover/Click
Apr24 231229 2.346 2.373 2.290 2.304 -0.047 32,562 131,162 +2,543 Hover/Click
May24 231229 2.406 2.430 2.354 2.368 -0.042 22,379 99,048 +4,145 Hover/Click
Jun24 231229 2.548 2.567 2.506 2.519 -0.031 7,542 42,149 +693 Hover/Click
Jul24 231229 2.674 2.694 2.638 2.652 -0.026 12,055 68,580 +2,056 Hover/Click
Aug24 231229 2.709 2.738 2.680 2.697 -0.019 4,670 20,090 +459 Hover/Click
Sep24 231229 2.688 2.717 2.656 2.672 -0.016 3,308 42,590 -254 Hover/Click
Oct24 231229 2.760 2.793 2.726 2.742 -0.017 8,032 75,537 +560 Hover/Click
Nov24 231229 3.106 3.132 3.077 3.091 -0.005 2,507 25,181 +469 Hover/Click
Dec24 231229 3.547 3.577 3.522 3.539 +0.004 2,049 40,008 -4 Hover/Click
Jan25 231229 3.810 3.841 3.782 3.800 +0.003 3,659 64,652 +560 Hover/Click
Feb25 231229 3.677 3.726 3.670 3.685 unch 1,015 18,653 +225 Hover/Click
Mar25 231229 3.376 3.424 3.363 3.384 -0.006 1,619 38,043 +149 Hover/Click
Apr25 231229 3.097 3.144 3.097 3.109 -0.005 1,527 42,652 +104 Hover/Click
May25 231229 3.115 3.146 3.106 3.118 -0.011 715 21,932 +14 Hover/Click
Total Volume and Open Interest 293,693 1,372,436 +7,993  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 231229 77.38 77.98 76.73 77.04 -0.11 282,226 560,584 +4,829 Hover/Click
Apr24 231229 77.26 77.81 76.60 76.91 -0.13 123,900 260,747 +432 Hover/Click
May24 231229 77.13 77.67 76.48 76.79 -0.15 53,501 149,328 +3,858 Hover/Click
Jun24 231229 77.00 77.53 76.34 76.64 -0.18 59,764 166,892 +881 Hover/Click
Jul24 231229 76.81 77.32 76.17 76.43 -0.21 17,649 74,155 -2,654 Hover/Click
Aug24 231229 76.61 77.05 75.90 76.17 -0.22 11,222 70,710 +1,798 Hover/Click
Sep24 231229 76.33 76.75 75.61 75.87 -0.23 18,307 82,406 +747 Hover/Click
Oct24 231229 75.96 76.39 75.33 75.57 -0.24 5,117 51,241 -1,265 Hover/Click
Nov24 231229 75.67 76.15 75.11 75.28 -0.25 3,433 37,086 +181 Hover/Click
Dec24 231229 75.35 75.85 74.71 75.00 -0.25 29,396 186,178 +1,414 Hover/Click
Jan25 231229 75.00 75.46 74.56 74.69 -0.24 3,558 39,696 -233 Hover/Click
Feb25 231229 74.35 74.40 73.93 74.39 -0.25 2,065 37,951 -236 Hover/Click
Mar25 231229 74.30 74.30 74.15 74.15 -0.23 1,311 22,166 -22 Hover/Click
Apr25 231229 73.91 73.91 73.91 73.91 -0.22 345 13,508 -202 Hover/Click
Total Volume and Open Interest 631,461 2,040,381 -71,851  
Gas Oil(ICE) Weekly Monthly
Jan24 231229 753.25 761.50 747.75 750.75 -19.75 31,948 85,530 -6,138 Hover/Click
Feb24 231229 744.75 752.75 738.75 742.25 -18.75 62,745 131,269 +206 Hover/Click
Mar24 231229 736.50 745.00 731.50 734.75 -18.00 39,922 93,343 +2,504 Hover/Click
Apr24 231229 729.00 736.50 723.75 727.50 -17.25 14,362 52,392 +36 Hover/Click
May24 231229 723.50 730.75 718.00 722.75 -15.75 7,339 36,289 +491 Hover/Click
Jun24 231229 719.50 726.00 713.75 719.25 -14.25 14,970 59,239 +799 Hover/Click
Jul24 231229 718.25 723.00 712.00 717.25 -13.75 2,569 24,376 +274 Hover/Click
Aug24 231229 715.50 720.50 710.00 715.25 -13.75 1,310 20,728 +86 Hover/Click
Sep24 231229 714.00 718.75 708.50 713.75 -13.50 4,052 33,223 -297 Hover/Click
Oct24 231229 714.50 718.25 708.75 714.25 -13.25 539 17,029 +85 Hover/Click
Total Volume and Open Interest 186,837 666,241 -903  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 231229 71.94 72.64 71.36 71.65 -0.12 26,991 68,649 -249 Hover/Click
Mar24 231229 72.14 72.79 71.57 71.84 -0.13 46,665 80,798 +4,726 Hover/Click
Apr24 231229 72.36 72.88 71.75 72.01 -0.13 33,632 37,732 +985 Hover/Click
May24 231229 72.48 72.95 71.95 72.13 -0.14 21,759 31,973 +606 Hover/Click
Jun24 231229 72.50 72.84 71.95 72.12 -0.17 19,360 73,109 +157 Hover/Click
Jul24 231229 72.49 72.49 71.80 71.97 -0.18 4,325 18,085 +243 Hover/Click
Aug24 231229 72.19 72.19 71.69 71.69 -0.20 744 15,866 +6 Hover/Click
Sep24 231229 71.58 71.58 71.18 71.34 -0.22 1,463 31,390 +419 Hover/Click
Oct24 231229 70.98 70.98 70.98 70.98 -0.23 129 8,957 +0 Hover/Click
Nov24 231229 70.65 70.65 70.65 70.65 -0.23 63 9,175 -34 Hover/Click
Dec24 231229 70.55 70.55 70.07 70.30 -0.25 5,920 77,629 +217 Hover/Click
Jan25 231229 69.94 69.94 69.94 69.94 -0.24 13 8,255 +9 Hover/Click
Feb25 231229 69.60 69.60 69.60 69.60 -0.23 4 3,577 +0 Hover/Click
Mar25 231229 69.29 69.29 69.29 69.29 -0.21 21 3,736 +0 Hover/Click
Apr25 231229 68.99 68.99 68.99 68.99 -0.21 0 3,091 +0 Hover/Click
May25 231229 68.72 68.72 68.72 68.72 -0.21 0 3,670 +0 Hover/Click
Total Volume and Open Interest 162,804 564,009 +7,105  
US Dollar Index(ICE) Weekly Monthly
Mar24 231229 100.865 101.115 100.750 101.030 +0.118 12,280 23,110 +1,423 Hover/Click
Jun24 231229 100.765 100.770 100.535 100.730 +0.118 6 373 +1 Hover/Click
Sep24 231229 100.445 100.445 100.445 100.445 +0.118 0 6 +0 Hover/Click
Total Volume and Open Interest 12,286 23,489 +1,424  
Australian Dollar(CME) Weekly Monthly
Mar24 231229 68.42 68.63 67.98 68.31 -0.20 85,434 153,867 +529 Hover/Click
Jun24 231229 68.68 68.75 68.12 68.44 -0.20 193 365 -26 Hover/Click
Sep24 231229 68.52 68.81 68.31 68.52 -0.21 0 87 +0 Hover/Click
Total Volume and Open Interest 85,686 155,118 +502  
British Pound(CME) Weekly Monthly
Mar24 231229 127.40 127.78 127.05 127.51 +0.19 78,707 165,937 -540 Hover/Click
Jun24 231229 127.56 127.76 127.08 127.52 +0.19 30 8,320 +5 Hover/Click
Sep24 231229 127.53 127.76 127.12 127.53 +0.16 9 156 +1 Hover/Click
Total Volume and Open Interest 79,086 176,068 -438  
Canadian Dollar(CME) Weekly Monthly
Mar24 231229 75.68 75.97 75.47 75.63 -0.05 78,605 183,158 +6,359 Hover/Click
Jun24 231229 75.58 76.04 75.54 75.70 -0.05 74 2,380 +2 Hover/Click
Sep24 231229 75.70 75.82 75.63 75.76 -0.05 16 670 +12 Hover/Click
Dec24 231229 75.92 76.12 75.69 75.82 -0.05 10 446 +6 Hover/Click
Total Volume and Open Interest 78,876 188,179 +6,386  
Japanese Yen(CME) Weekly Monthly
Mar24 231229 71.58 71.88 71.30 71.76 +0.21 151,956 184,591 -3,127 Hover/Click
Jun24 231229 72.49 72.76 72.29 72.73 +0.21 26 852 +4 Hover/Click
Sep24 231229 73.62 73.62 73.18 73.62 +0.20 2 118 +0 Hover/Click
Total Volume and Open Interest 153,964 189,352 -3,106  
Swiss Franc(CME) Weekly Monthly
Mar24 231229 119.30 120.60 119.30 119.80 +0.30 47,319 50,961 +2,766 Hover/Click
Jun24 231229 120.87 121.66 120.54 120.87 +0.30 32 389 -6 Hover/Click
Sep24 231229 121.88 122.67 121.88 121.88 +0.30 0 119 +0 Hover/Click
Total Volume and Open Interest 47,351 51,705 +2,760  
EuroFX(CME) Weekly Monthly
Mar24 231229 110.97 111.20 110.69 110.75 -0.25 167,372 692,550 -1,884 Hover/Click
Jun24 231229 111.52 111.61 111.11 111.17 -0.26 260 3,628 -26 Hover/Click
Sep24 231229 111.88 112.05 111.61 111.61 -0.27 13 1,416 +7 Hover/Click
Total Volume and Open Interest 169,834 705,701 -1,927  
Mexican Peso(CME) Weekly Monthly
Mar24 231229 582.13 584.88 581.50 582.38 -0.63 36,732 260,422 +5,384 Hover/Click
Jun24 231229 573.63 575.00 572.75 573.63 -0.50 1 12 +1 Hover/Click
Total Volume and Open Interest 36,734 260,622 +5,385  
Brazilian Real(CME) Weekly Monthly
Jan24 231229 206.55 206.55 206.55 206.55 unch 1,289 27,172 -741  
Feb24 231229 205.75 206.10 205.20 205.95 +0.35 11,219 61,131 +1,225  
Mar24 231229 205.45 205.45 205.30 205.35 +0.30 12 2,377 +3 Hover/Click
Apr24 231229 204.25 204.25 204.25 204.25 -0.25        
Total Volume and Open Interest 12,520 90,680 +487  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 231229 125~020 125~090 124~090 124~300 -0~060 336,627 1,397,224 +2,892 Hover/Click
Jun24 231229 125~130 125~130 124~120 125~010 -0~070 27 434 +12 Hover/Click
Sep24 231229 125~060 125~060 125~060 125~060 -0~070       Hover/Click
Total Volume and Open Interest 336,654 1,397,658 +2,904  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 231229 112~295 113~010 112~180 112~285 unch 994,945 4,629,850 +20,982 Hover/Click
Jun24 231229 113~200 113~230 113~095 113~200 +0~025 978 359 -328 Hover/Click
Sep24 231229 114~045 114~045 114~045 114~045 +0~025       Hover/Click
Total Volume and Open Interest 995,923 4,630,209 +20,654  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231229 108~214 108~214 108~214 108~214 +0~092 55 81 +0 Hover/Click
Mar24 231229 108~230 108~256 108~162 108~246 +0~026 694,602 5,813,568 +30,469 Hover/Click
Jun24 231229 109~052 109~052 109~052 109~052 +0~026 0 3 +0 Hover/Click
Total Volume and Open Interest 694,657 5,813,652 +30,469  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231229 102~256 102~256 102~256 102~256 +0~017 15 25 -11 Hover/Click
Mar24 231229 102~287 102~310 102~264 102~305 +0~020 319,484 3,774,125 -10,506 Hover/Click
Jun24 231229 103~151 103~151 103~151 103~151 +0~020 2 2 +1 Hover/Click
Total Volume and Open Interest 319,501 3,774,152 -10,516  
3-Mth SOFR(CME) Weekly Monthly
Mar24 231229 94.970 94.980 94.950 94.955 -0.020 19,679 203,349 -2,992  
Jun24 231229 95.515 95.525 95.475 95.485 -0.035 17,321 158,419 +439  
Sep24 231229 96.020 96.035 95.995 96.010 -0.015 39,568 155,680 +17,963  
Dec24 231229 96.380 96.405 96.370 96.385 -0.010 20,074 232,248 -1,811  
Mar25 231229 96.655 96.675 96.635 96.650 -0.010 15,032 141,816 +2,472  
Jun25 231229 96.850 96.875 96.820 96.835 -0.020 12,633 109,803 +950  
Sep25 231229 96.960 96.985 96.920 96.940 -0.030 14,559 86,689 +2,323  
Dec25 231229 97.035 97.040 96.970 96.990 -0.040 17,942 89,946 +3,267  
Mar26 231229 97.045 97.060 96.985 97.005 -0.045 13,372 79,710 +2,533  
Jun26 231229 97.060 97.075 96.995 97.015 -0.050 11,910 52,346 +3,440  
Sep26 231229 97.070 97.080 97.000 97.025 -0.050 6,660 40,185 +622  
Dec26 231229 97.070 97.080 97.000 97.030 -0.050 11,487 39,277 +1,507  
Mar27 231229 97.075 97.080 97.000 97.035 -0.050 6,827 30,043 +395  
Jun27 231229 97.070 97.075 96.995 97.030 -0.050 4,605 17,921 +344  
Sep27 231229 97.060 97.060 96.980 97.020 -0.045 2,219 11,187 +324  
Dec27 231229 97.030 97.035 96.960 97.000 -0.045 1,876 8,626 -190  
Mar28 231229 97.000 97.005 96.935 96.975 -0.050 334 3,601 -1  
Jun28 231229 96.975 96.975 96.910 96.955 -0.050 310 1,201 -39  
Total Volume and Open Interest 218,707 1,671,556 +31,881  
Ultra T-Bond(CBOT)
Dec23 231219 132~31 133~00 132~20 132~20 +0~29 441 989 +23  
Mar24 231229 133~29 134~09 132~27 133~19 -0~17 196,646 1,639,963 +4,828  
Jun24 231229 134~25 134~25 134~25 134~25 -0~17        
Total Volume and Open Interest 196,646 1,639,963 +4,828  
Ultra 10-Yr T-Note(CBOT)
Dec23 231219 118~020 118~020 117~125 117~125 +0~115 3 6 -4  
Mar24 231229 118~050 118~085 117~205 118~005 -0~030 326,566 2,057,602 +8,120  
Jun24 231229 117~240 117~240 117~240 117~240 -0~030 0 3 +0  
Total Volume and Open Interest 326,566 2,057,605 +8,120  
30 Day Federal Funds(CBOT)
Dec23 231229 94.670 94.673 94.670 94.670 unch 23,384 176,398 +289  
Jan24 231229 94.675 94.675 94.670 94.673 -0.003 11,955 387,992 -4,555  
Feb24 231229 94.715 94.715 94.705 94.715 unch 21,572 421,019 +1,168  
Mar24 231229 94.790 94.795 94.780 94.790 unch 6,331 79,222 -1,486  
Apr24 231229 94.925 94.930 94.910 94.930 +0.005 12,189 230,382 -5,475  
May24 231229 95.180 95.195 95.155 95.190 +0.015 8,480 81,415 -1,430  
Total Volume and Open Interest 109,623 1,629,163 -4,755  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231229 146.89 146.90 146.53 146.53 -0.41 658 12,493 +33 Hover/Click
Jun24 231229 146.17 146.17 146.17 146.17 -0.41       Hover/Click
Sep24 231229 146.17 146.17 146.17 146.17 -0.41       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231229 144.00 144.50 140.96 141.72 -2.62 64,184 201,816 -917  
Jun24 231229 141.70 141.70 141.70 141.70 -2.60 0 1 +0  
Sep24 231229 145.58 145.58 145.58 145.58 -2.86        
Total Volume and Open Interest 64,184 201,817 -917  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231229 138.14 138.37 137.07 137.22 -1.09 403,605 1,186,628 +10,882 Hover/Click
Jun24 231229 137.64 137.67 136.76 136.76 -1.07 85 366 +59 Hover/Click
Sep24 231229 137.67 137.67 137.67 137.67 -1.00       Hover/Click
Total Volume and Open Interest 403,690 1,186,994 +10,941  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231229 119.55 119.71 119.20 119.28 -0.38 259,106 1,276,108 +467 Hover/Click
Jun24 231229 120.97 120.97 120.97 120.97 -0.39 0 116 +0 Hover/Click
Sep24 231229 122.41 122.41 122.41 122.41 -0.33       Hover/Click
Total Volume and Open Interest 259,106 1,276,224 +467  
Euro-Schatz(EUREX)
Mar24 231229 106.58 106.64 106.50 106.54 -0.07 274,050 1,695,759 -2,968  
Jun24 231229 107.27 107.27 107.27 107.27 -0.07 0 66 +0  
Sep24 231229 108.07 108.07 108.07 108.07 -0.09        
Total Volume and Open Interest 274,050 1,695,825 -2,968  
3-Mth Euribor(EUREX)
Dec23 231218 96.063 96.063 96.063 96.063 -0.007 473 1,451 +152  
Mar24 231229 96.395 96.395 96.375 96.380 -0.010 239 1,300 +50  
Jun24 231229 96.925 96.925 96.900 96.900 -0.030 906 1,633 +54  
Total Volume and Open Interest 84,114 10,287 +679  
Long Gilt(LIFFE) Weekly Monthly
Mar24 231229 103~11 103~11 102~08 102~21 -0~23 117,220 513,585 +4,628 Hover/Click
Jun24 231229 102~19 102~19 102~19 102~19 -0~23 0 15 +0 Hover/Click
Total Volume and Open Interest 117,220 513,600 +4,628  
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 231229 96.395 96.400 96.370 96.380 -0.010 140,857 813,384 +5,549  
Jun24 231229 96.935 96.940 96.890 96.900 -0.035 113,196 636,146 +769  
Sep24 231229 97.410 97.430 97.350 97.365 -0.050 63,752 486,745 +1,366  
Total Volume and Open Interest 827,181 4,529,546 +32,664  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 231229 95.74 95.74 95.72 95.74 unch 15,068 314,806 -814  
Jun24 231229 95.92 95.93 95.90 95.91 -0.01 11,221 235,954 -1,256  
Sep24 231229 96.08 96.09 96.05 96.07 -0.01 7,271 174,142 +2,759  
Dec24 231229 96.23 96.24 96.20 96.22 -0.01 6,914 146,986 +458  
Mar25 231229 96.35 96.36 96.31 96.33 -0.02 7,733 90,339 +170  
Jun25 231229 96.43 96.44 96.40 96.41 -0.03 4,636 94,699 +377  
Sep25 231229 96.48 96.49 96.45 96.46 -0.03 4,167 57,879 +136  
Dec25 231229 96.53 96.54 96.50 96.51 -0.03 2,276 33,354 +353  
Mar26 231229 96.51 96.52 96.51 96.52 -0.03 23 4,407 +0  
Jun26 231229 96.49 96.49 96.49 96.49 -0.04 0 618 +0  
Total Volume and Open Interest 59,334 1,154,080 +2,208  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231229 96.10 96.11 96.02 96.04 -0.06 97,902 1,050,679 +7,031  
Jun24 231229 96.04 96.04 96.04 96.04 -0.06        
Total Volume and Open Interest 97,902 1,050,679 +7,031  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231229 96.47 96.49 96.42 96.43 -0.04 88,945 692,457 +1,956  
Jun24 231229 96.43 96.43 96.43 96.43 -0.04        
Total Volume and Open Interest 88,945 692,457 +1,956  
Gold(CMX) Weekly Monthly
Feb24 231229 2076.1 2084.1 2067.6 2071.8 -11.7 129,544 380,618 -2,995 Hover/Click
Apr24 231229 2096.0 2103.3 2087.5 2091.8 -11.7 8,105 62,002 +2,172 Hover/Click
Jun24 231229 2115.6 2122.7 2107.5 2111.3 -11.8 3,203 22,915 -77 Hover/Click
Aug24 231229 2133.1 2139.0 2124.5 2128.4 -11.8 1,336 17,591 -17 Hover/Click
Oct24 231229 2148.2 2155.5 2140.0 2144.2 -11.8 682 3,312 +241 Hover/Click
Dec24 231229 2163.7 2170.6 2155.9 2160.1 -11.7 319 8,578 +39 Hover/Click
Feb25 231229 2186.0 2186.0 2175.3 2175.3 -11.7 47 705 -9 Hover/Click
Apr25 231229 2189.0 2189.0 2189.0 2189.0 -11.7 0 98 +0 Hover/Click
Jun25 231229 2203.1 2203.1 2203.1 2203.1 -11.7 0 974 +0 Hover/Click
Aug25 231229 2216.9 2216.9 2216.9 2216.9 -11.7 0 13 +0 Hover/Click
Oct25 231229 2230.5 2230.5 2230.5 2230.5 -11.7 0 2 +0 Hover/Click
Dec25 231229 2243.5 2243.5 2243.5 2243.5 -11.7 0 704 +0 Hover/Click
Total Volume and Open Interest 143,574 500,162 -911  
Silver(CMX) Weekly Monthly
Mar24 231229 2422.5 2423.5 2376.0 2408.6 -28.6 35,693 111,120 +712 Hover/Click
May24 231229 2442.0 2444.5 2400.0 2432.1 -29.0 1,096 13,138 +252 Hover/Click
Jul24 231229 2455.0 2467.0 2426.5 2454.9 -29.1 194 4,376 +64 Hover/Click
Sep24 231229 2457.0 2486.0 2448.5 2475.0 -29.1 70 1,666 +25 Hover/Click
Dec24 231229 2510.0 2510.0 2487.0 2501.6 -29.7 25 1,689 +4 Hover/Click
Mar25 231229 2527.8 2527.8 2527.8 2527.8 -29.7 0 30 +0 Hover/Click
May25 231229 2545.7 2545.7 2545.7 2545.7 -29.7 0 2 +0 Hover/Click
Total Volume and Open Interest 37,497 133,987 +907  
Platinum(NYMEX) Weekly Monthly
Jan24 231229 1005.5 1006.7 993.5 995.0 -12.4 1,251 964 -695 Hover/Click
Apr24 231229 1022.6 1026.6 1004.8 1009.2 -14.0 24,828 68,476 +2,259 Hover/Click
Jul24 231229 1026.7 1032.0 1012.7 1015.7 -13.9 212 2,536 +56 Hover/Click
Oct24 231229 1035.1 1035.1 1021.4 1021.4 -13.8 20 1,154 +0 Hover/Click
Total Volume and Open Interest 26,376 73,395 +1,626  
Palladium(NYMEX) Weekly Monthly
Mar24 231229 1143.00 1144.00 1101.50 1109.30 -30.90 2,114 15,749 -53 Hover/Click
Jun24 231229 1118.00 1118.00 1112.00 1117.50 -31.10 33 423 +8 Hover/Click
Sep24 231229 1124.90 1124.90 1124.90 1124.90 -31.10 1 14 -1 Hover/Click
Total Volume and Open Interest 2,148 16,209 -46  
Copper(CMX) Weekly Monthly
Mar24 231229 391.65 393.55 387.80 389.05 -3.40 65,787 121,217 -2,606 Hover/Click
May24 231229 393.35 395.25 389.65 390.85 -3.45 4,735 38,196 +11 Hover/Click
Jul24 231229 395.00 396.90 391.45 392.70 -3.35 2,635 14,132 +581 Hover/Click
Sep24 231229 397.45 398.25 392.90 394.20 -3.25 2,046 7,731 +301 Hover/Click
Dec24 231229 397.30 399.00 394.15 395.20 -3.05 1,057 3,600 +319 Hover/Click
Total Volume and Open Interest 77,829 193,824 -1,206  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 231229 38028 38089 37841 38012 -17 78,092 102,765 +1,782 Hover/Click
Jun24 231229 38401 38431 38207 38372 -14 49 281 +26 Hover/Click
Sep24 231229 38364 38364 38362 38362 -2 0 4 +0 Hover/Click
Dec24 231229 38582 38582 38582 38582 -3 0 1 +0 Hover/Click
Total Volume and Open Interest 78,141 103,051 +1,808  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 231229 4834.75 4841.00 4796.75 4820.00 -12.25 927,035 2,169,907 +15,869 Hover/Click
Jun24 231229 4887.25 4891.75 4848.25 4871.50 -12.25 1,157 12,376 +892 Hover/Click
Sep24 231229 4930.00 4932.50 4891.75 4913.00 -13.50 38 1,819 +22 Hover/Click
Dec24 231229 4950.75 4950.75 4938.50 4950.75 -14.00 4 2,374 +1 Hover/Click
Total Volume and Open Interest 928,234 2,187,210 +16,784  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 231229 17090.25 17131.00 16938.25 17023.50 -67.00 357,702 283,479 +10 Hover/Click
Jun24 231229 17304.25 17338.00 17147.75 17232.00 -67.25 354 776 +45 Hover/Click
Sep24 231229 17387.50 17404.00 17358.50 17404.00 -74.00 1 6 -1 Hover/Click
Total Volume and Open Interest 358,057 284,385 +54  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 231229 2837.00 2843.10 2806.60 2809.50 -26.20 9,053 41,643 +1,623 Hover/Click
Jun24 231229 2830.00 2859.40 2830.00 2830.00 -26.20       Hover/Click
Sep24 231229 2843.90 2843.90 2843.90 2843.90 -24.90       Hover/Click
Total Volume and Open Interest 9,053 41,643 +1,623  
Volatility Index(CBOE)
Dec23 231220 12.55 12.60 12.31 12.31 -0.10 59,041 0 -74,877  
Jan24 231229 14.00 14.45 13.85 14.05 +0.07 42,148 159,417 -10,563  
Feb24 231229 15.27 15.55 15.15 15.30 unch 37,022 78,768 +2,718  
Mar24 231229 16.22 16.45 16.15 16.27 +0.03 10,989 36,092 -968  
Total Volume and Open Interest 104,325 331,450 -8,475  
S & P 600(CME)
Dec23 231215 1307.05 1307.05 1307.05 1307.05 +4.85 0 717 +0  
Mar24 231229 1330.70 1330.70 1330.70 1330.70 -17.30 0 717 +0  
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 231229 2080.90 2086.20 2042.30 2047.70 -31.60 152,393 502,967 -2,437 Hover/Click
Jun24 231229 2097.30 2106.40 2064.30 2068.80 -31.50 22 168 +5 Hover/Click
Sep24 231229 2087.40 2087.40 2087.40 2087.40 -30.70       Hover/Click
Total Volume and Open Interest 152,415 503,135 -2,432  
Nikkei 225(CME)
Mar24 231229 33475 33660 33215 33310 -170 3,284 15,111 +118  
Jun24 231229 33240 33440 33150 33240 -160 0 1 +0  
Total Volume and Open Interest 3,284 15,112 +118  
Nikkei 225(SGX) Weekly Monthly
Mar24 231229 33490 33620 33260 33415 -80 27,531 88,456 +1,003  
Jun24 231229 33300 33300 33165 33165 -90 198 3,137 +1  
Sep24 231229 33115 33115 33115 33115 -85 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 231229 33445 33620 33260 33450 -30 628,645 291,856 -3,040  
Jun24 231229 33180 33355 33010 33190 -30 6,988 6,377 -7  
Sep24 231229 33120 33290 32970 33130 -30 173 1,037 -8  
Total Volume and Open Interest 664,739 378,010 -566  
Nikkei 225(JPX)
Mar24 231229 33450 33620 33260 33450 -30 33,568 186,498 -340  
Jun24 231229 33220 33350 33010 33190 -30 369 18,318 -34  
Sep24 231229 33150 33150 33000 33130 -30 15 1,470 -159  
Total Volume and Open Interest 33,978 253,571 -529  
Nikkei 225(CME) Yen
Mar24 231229 33435 33615 33175 33265 -160 15,482 41,915 -26  
Jun24 231229 33010 33340 32945 33010 -160 0 3 +0  
Sep24 231229 33390 33390 33390 33390 -95 0 1 +0  
Total Volume and Open Interest 15,482 41,926 -26  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231229 33265 33265 33265 33265 -160 0 1 +0  
Jun24 231229 33010 33010 33010 33010 -160        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 231229 7558.0 7581.5 7541.0 7555.0 +9.0 31,609 197,587 -134  
Feb24 231229 7578.5 7578.5 7578.5 7578.5 +9.0 0 17 +0  
Mar24 231229 7603.5 7603.5 7603.5 7603.5 +9.0 15 145 +5  
Jun24 231229 7494.0 7494.0 7494.0 7494.0 +9.0        
Sep24 231229 7546.0 7546.0 7546.0 7546.0 +9.0        
Dec24 231229 7576.5 7576.5 7576.5 7576.5 +10.5        
Total Volume and Open Interest 31,624 197,750 -129  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231228 16654 16951 16624 16939 +282 107,929 33,951 -39,358  
Jan24 231229 17150 17219 17042 17132 -23 123,955 133,131 +10,269  
Feb24 231229 17217 17263 17138 17206 -16 14 25 +1  
Total Volume and Open Interest 145,736 164,668 -925  
DAX(EUREX) Weekly Monthly
Mar24 231229 16867.0 16953.0 16861.0 16913.0 +49.0 33,189 65,353 -1,050  
Jun24 231229 17171.0 17171.0 17145.0 17149.0 +45.0 5 36 +2  
Sep24 231229 17280.0 17280.0 17280.0 17280.0 +44.0        
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 231229 16870.0 16954.0 16863.0 16913.0 +49.0 21,366 10,041 -100  
Jun24 231229 17150.0 17179.0 17117.0 17149.0 +45.0 10 24 +2  
Total Volume and Open Interest 21,376 10,065 -98  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231215 4547 4582 4546 4576 +33 911,171 1,260,202 -345,835  
Mar24 231229 4544 4567 4541 4543 -2 332,112 2,619,413 -2,260  
Jun24 231229 4485 4485 4485 4485 -3 0 17,943 +0  
Total Volume and Open Interest 332,112 2,640,626 -2,260  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 231229 11041 11103 11039 11081 +63 25,577 141,867 +3,874  
Jun24 231229 10950 10980 10930 10959 +61 6 599 +3  
Sep24 231229 10990 10990 10990 10990 +63        
Total Volume and Open Interest 25,583 142,629 +3,877  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 231229 7736.50 7766.50 7736.50 7756.50 +11.00 54,915 525,394 +4,712  
Jun24 231229 7768.50 7768.50 7768.50 7768.50 +11.00 1 959 -1  
Sep24 231229 7782.50 7782.50 7782.50 7782.50 +11.00 0 91 +0  
Total Volume and Open Interest 54,916 526,444 +4,711  
SPI 200(SFE) Weekly Monthly
Mar24 231229 7607.0 7609.0 7566.0 7585.0 -22.0 32,506 232,458 +3,064  
Jun24 231229 7614.0 7614.0 7614.0 7614.0 -22.0 0 125 +0  
Sep24 231229 7547.0 7547.0 7547.0 7547.0 -22.0        
Total Volume and Open Interest 32,516 232,826 +3,064  
FTSE MIB(ISE)
Mar24 231229 30535.00 30645.00 30470.00 30521.00 +22.00 6,948 92,160 +18  
Jun24 231229 29944.00 29944.00 29944.00 29944.00 +22.00 0 53 +20  
Sep24 231229 29844.00 29844.00 29844.00 29844.00 +22.00        
Total Volume and Open Interest 6,948 92,213 +38  
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 231229 540.00 540.00 535.20 535.30 -3.35 15 569 +7  
Feb24 231229 532.80 540.05 532.80 532.80 -3.35        
Mar24 231229 535.30 535.30 535.30 535.30 +1.65        
Total Volume and Open Interest 15 569 +7  
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