Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 04, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231204 1322.50 1329.25 1303.50 1306.25 -18.75 133,231 244,293 -9,619 Hover/Click
Mar24 231204 1343.00 1349.00 1324.50 1326.50 -19.00 76,427 182,734 -1,823 Hover/Click
May24 231204 1358.00 1363.50 1340.25 1342.00 -18.50 41,172 129,501 +2,370 Hover/Click
Jul24 231204 1364.00 1369.75 1348.25 1350.25 -16.75 21,213 88,227 +1,629 Hover/Click
Aug24 231204 1339.50 1348.25 1329.00 1330.75 -14.75 1,802 8,317 -31 Hover/Click
Sep24 231204 1293.50 1304.00 1287.25 1289.25 -11.25 1,513 4,898 -29 Hover/Click
Nov24 231204 1279.50 1286.75 1271.25 1273.00 -9.25 8,369 64,783 -806 Hover/Click
Jan25 231204 1284.25 1293.25 1279.00 1280.50 -9.00 336 3,033 +71 Hover/Click
Mar25 231204 1278.00 1288.25 1274.75 1276.25 -7.75 451 2,716 +213 Hover/Click
May25 231204 1274.25 1287.25 1274.00 1276.00 -7.00 57 2,149 +7 Hover/Click
Jul25 231204 1284.75 1289.50 1277.75 1279.25 -6.75 29 283 +11 Hover/Click
Aug25 231204 1270.25 1270.25 1270.25 1270.25 -6.75 0 1 +0 Hover/Click
Sep25 231204 1241.25 1241.25 1241.25 1241.25 -6.75 0 5 +0 Hover/Click
Nov25 231204 1236.00 1248.00 1235.00 1235.25 -6.75 41 674 +7 Hover/Click
Total Volume and Open Interest 284,641 731,639 -8,000  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231204 423.50 432.30 419.00 422.30 -3.00 2,449 2,031 -1,853 Hover/Click
Jan24 231204 412.50 417.90 406.30 408.30 -4.40 80,473 182,449 -3,320 Hover/Click
Mar24 231204 405.00 408.70 398.50 399.30 -5.30 49,729 151,954 -1,398 Hover/Click
May24 231204 400.90 403.60 395.00 395.20 -5.40 33,273 94,449 +160 Hover/Click
Jul24 231204 400.10 402.90 395.00 395.40 -5.40 15,426 53,255 +1,255 Hover/Click
Aug24 231204 397.10 399.30 392.20 392.70 -5.00 2,336 8,226 -32 Hover/Click
Sep24 231204 391.60 394.60 388.40 388.70 -4.70 1,011 4,269 -90 Hover/Click
Oct24 231204 386.00 388.70 383.30 383.90 -4.00 463 6,268 -70 Hover/Click
Dec24 231204 388.60 390.30 384.50 385.20 -3.90 2,475 21,482 -206 Hover/Click
Jan25 231204 386.50 389.10 383.90 384.30 -3.90 88 1,871 +2 Hover/Click
Total Volume and Open Interest 187,739 527,671 -5,550  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231204 51.30 51.99 51.08 51.19 -0.19 276 1,371 -39 Hover/Click
Jan24 231204 51.45 52.07 51.06 51.24 -0.21 62,406 137,102 -3,822 Hover/Click
Mar24 231204 51.35 51.95 51.00 51.13 -0.21 45,674 126,307 +1,688 Hover/Click
May24 231204 51.33 51.92 51.00 51.12 -0.23 23,602 67,089 +1,941 Hover/Click
Jul24 231204 51.26 51.82 50.93 51.05 -0.24 16,097 68,332 +1,623 Hover/Click
Aug24 231204 50.86 51.44 50.59 50.71 -0.26 1,537 17,467 +87 Hover/Click
Sep24 231204 50.76 51.07 50.24 50.34 -0.33 1,087 13,224 +152 Hover/Click
Oct24 231204 50.14 50.61 49.76 49.86 -0.38 819 8,377 -219 Hover/Click
Dec24 231204 50.09 50.40 49.53 49.68 -0.41 2,889 34,514 +746 Hover/Click
Jan25 231204 49.88 50.31 49.50 49.61 -0.41 92 1,763 +39 Hover/Click
Total Volume and Open Interest 154,845 479,863 +2,292  
Canola(WCE) Weekly Monthly
Jan24 231204 681.1 685.8 675.1 677.1 -3.4 24,369 104,624 +3,167 Hover/Click
Mar24 231204 688.5 692.7 683.1 684.0 -4.2 17,971 84,871 +1 Hover/Click
May24 231204 699.4 699.9 691.2 691.7 -4.4 7,351 43,456 +902 Hover/Click
Jul24 231204 702.9 706.3 697.6 697.8 -4.9 3,795 18,037 +475 Hover/Click
Nov24 231204 696.3 703.5 695.0 695.8 -1.1 1,390 11,871 +232 Hover/Click
Jan25 231204 696.9 696.9 696.9 696.9 -1.1 2 150 +0 Hover/Click
Total Volume and Open Interest 54,878 263,025 +4,777  
Corn(CBOT) Weekly Monthly
Dec23 231204 461.25 463.75 457.00 460.25 -4.25 3,312 2,573 -1,525 Hover/Click
Mar24 231204 483.75 488.50 481.25 485.50 +0.75 144,247 668,131 -2,392 Hover/Click
May24 231204 495.50 500.00 493.50 497.00 +0.25 37,957 157,930 -3,906 Hover/Click
Jul24 231204 504.75 509.00 503.25 505.75 -0.25 33,564 184,149 +2,089 Hover/Click
Sep24 231204 507.00 510.50 505.25 507.50 -0.75 9,282 70,030 +1,351 Hover/Click
Dec24 231204 512.25 516.25 510.75 513.25 -0.50 15,635 152,542 +2,976 Hover/Click
Mar25 231204 522.25 526.50 521.25 523.75 -0.75 561 6,652 +145 Hover/Click
May25 231204 527.50 531.25 526.25 528.75 -0.50 136 1,824 +47 Hover/Click
Jul25 231204 527.00 531.50 526.50 529.00 -0.50 281 3,482 +148 Hover/Click
Sep25 231204 511.50 511.50 511.50 511.50 -1.25 18 125 +5 Hover/Click
Total Volume and Open Interest 245,531 1,253,098 -937  
Wheat(CBOT) Weekly Monthly
Dec23 231204 583.00 595.75 583.00 595.75 +18.75 665 414 -359 Hover/Click
Mar24 231204 602.00 626.50 600.25 620.50 +17.75 72,327 254,531 +739 Hover/Click
May24 231204 616.00 639.50 614.25 634.00 +17.00 22,367 62,595 +2,947 Hover/Click
Jul24 231204 628.50 648.00 625.50 643.50 +15.25 13,489 60,801 +1,174 Hover/Click
Sep24 231204 639.25 659.50 638.50 655.25 +13.25 3,136 13,484 -65 Hover/Click
Dec24 231204 658.25 673.75 654.00 669.50 +11.75 1,436 13,048 +82 Hover/Click
Total Volume and Open Interest 113,691 406,910 +4,511  
Wheat(KCBT) Weekly Monthly
Dec23 231204 644.75 657.00 644.75 656.25 +11.25 242 255 -289 Hover/Click
Mar24 231204 645.00 660.50 642.00 657.75 +11.00 19,573 127,765 -1,432 Hover/Click
May24 231204 649.50 664.75 646.75 661.75 +10.25 5,889 36,585 -13 Hover/Click
Jul24 231204 654.00 668.75 652.00 665.50 +9.50 4,003 28,197 +268 Hover/Click
Sep24 231204 666.00 679.25 663.25 676.50 +9.00 586 6,767 +112 Hover/Click
Dec24 231204 681.75 693.00 678.00 690.50 +9.00 259 4,536 +10 Hover/Click
Mar25 231204 687.00 699.50 686.25 698.00 +9.00 31 475 +8 Hover/Click
Total Volume and Open Interest 30,583 204,676 -1,336  
Wheat(MGE) Weekly Monthly
Dec23 231204 713.00 713.00 711.25 711.25 +8.75 33 36 -116 Hover/Click
Mar24 231204 730.25 739.75 722.50 736.25 +6.00 4,693 46,995 +1,403 Hover/Click
May24 231204 739.00 749.50 732.75 746.50 +6.25 604 8,630 -43 Hover/Click
Jul24 231204 752.50 759.50 744.00 756.50 +6.00 496 3,940 +102 Hover/Click
Sep24 231204 762.00 766.75 755.50 765.50 +5.25 155 3,512 +27 Hover/Click
Dec24 231204 772.75 779.25 772.75 777.50 +5.25 35 851 -2 Hover/Click
Total Volume and Open Interest 6,022 63,995 +1,375  
Oats(CBOT) Weekly Monthly
Dec23 231204 400.00 405.50 400.00 405.50 +10.75 2 126 -7 Hover/Click
Mar24 231204 387.25 395.00 381.00 395.00 +10.25 405 2,898 -112 Hover/Click
May24 231204 393.00 398.50 392.75 398.50 +10.75 10 309 +9 Hover/Click
Jul24 231204 404.00 404.00 404.00 404.00 +10.00 0 72 +0 Hover/Click
Total Volume and Open Interest 417 3,456 -110  
Rough Rice(CBOT) Weekly Monthly
Jan24 231204 17.15 17.19 16.88 16.90 -0.28 679 9,812 -109 Hover/Click
Mar24 231204 17.41 17.41 17.15 17.17 -0.28 238 1,827 +182 Hover/Click
May24 231204 17.27 17.27 17.25 17.26 -0.34 0 26 +0 Hover/Click
Jul24 231204 17.40 17.40 17.40 17.40 -0.34 0 18 +0 Hover/Click
Total Volume and Open Interest 917 12,404 +73  
Live Cattle(CME) Weekly Monthly
Dec23 231204 168.580 169.500 166.580 167.250 -2.035 7,417 18,087 -8,446 Hover/Click
Feb24 231204 168.300 170.000 166.630 167.080 -2.050 20,241 107,195 -529 Hover/Click
Apr24 231204 171.000 172.485 169.050 169.700 -1.930 7,399 56,160 +263 Hover/Click
Jun24 231204 166.850 168.580 165.000 166.285 -1.265 6,849 40,615 +546 Hover/Click
Aug24 231204 167.435 168.985 165.535 166.685 -1.395 4,174 19,579 +153 Hover/Click
Oct24 231204 172.535 173.850 170.700 171.600 -1.650 2,300 9,038 +92 Hover/Click
Total Volume and Open Interest 50,594 263,042 -7,634  
Feeder Cattle(CME) Weekly Monthly
Jan24 231204 214.000 214.535 209.150 210.535 -3.900 7,110 22,281 -179 Hover/Click
Mar24 231204 216.900 217.735 211.985 213.580 -3.655 5,093 11,079 +228 Hover/Click
Apr24 231204 220.950 221.800 216.200 217.435 -3.750 1,975 6,167 -58 Hover/Click
May24 231204 224.400 225.630 220.000 221.080 -3.820 1,781 4,721 +164 Hover/Click
Aug24 231204 238.350 239.200 233.830 234.935 -4.050 1,051 4,133 +72 Hover/Click
Sep24 231204 241.330 242.050 236.735 237.880 -3.950 238 1,023 -11 Hover/Click
Oct24 231204 243.330 244.580 239.000 240.285 -3.545 237 845 +13 Hover/Click
Total Volume and Open Interest 17,581 50,489 +218  
Lean Hogs(CME) Weekly Monthly
Dec23 231204 68.600 69.000 67.830 68.050 -0.550 5,432 22,217 -1,009 Hover/Click
Feb24 231204 70.100 71.930 69.500 70.800 +0.700 18,758 80,987 -222 Hover/Click
Apr24 231204 76.350 78.100 75.750 77.550 +1.170 6,498 37,525 +157 Hover/Click
May24 231204 83.500 85.000 83.300 84.730 +0.950 55 1,287 +5  
Jun24 231204 92.230 93.580 91.650 93.250 +1.020 5,663 18,593 +860 Hover/Click
Jul24 231204 93.980 95.500 93.800 95.330 +0.950 1,997 12,488 -260 Hover/Click
Aug24 231204 95.350 96.200 94.680 96.100 +0.900 1,711 8,549 +348 Hover/Click
Oct24 231204 82.100 82.930 81.830 82.850 +0.750 211 4,406 +53 Hover/Click
Total Volume and Open Interest 40,388 188,346 -54  
Class III Milk(CME) Weekly Monthly
Dec23 231204 16.15 16.27 16.12 16.16 +0.04 622 5,026 -348 Hover/Click
Jan24 231204 16.31 16.57 16.30 16.36 +0.05 787 6,580 +365 Hover/Click
Feb24 231204 16.75 16.88 16.69 16.69 -0.01 190 3,097 +60 Hover/Click
Mar24 231204 17.32 17.47 17.25 17.37 -0.05 62 1,745 +17 Hover/Click
Apr24 231204 17.86 17.90 17.81 17.81 +0.03 53 1,072 +22 Hover/Click
May24 231204 18.10 18.15 18.08 18.08 +0.05 42 1,026 +19 Hover/Click
Jun24 231204 18.30 18.30 18.28 18.30 +0.05 50 986 +19 Hover/Click
Jul24 231204 18.45 18.45 18.40 18.45 +0.05 2 705 +2 Hover/Click
Aug24 231204 18.50 18.50 18.50 18.50 unch 22 710 +20 Hover/Click
Sep24 231204 18.55 18.55 18.55 18.55 unch 20 746 +19 Hover/Click
Oct24 231204 18.70 18.70 18.69 18.70 +0.01 20 518 +15 Hover/Click
Nov24 231204 18.60 18.60 18.60 18.60 unch 13 473 +7 Hover/Click
Dec24 231204 18.40 18.40 18.40 18.40 unch 3 472 +0 Hover/Click
Total Volume and Open Interest 1,886 23,209 +217  
Cocoa(ICE) Weekly Monthly
Dec23 231204 4253 4271 4253 4271 -127 14 118 -168 Hover/Click
Mar24 231204 4186 4252 4136 4171 -30 29,503 144,407 -1,966 Hover/Click
May24 231204 4158 4215 4106 4138 -32 7,899 55,958 -165 Hover/Click
Jul24 231204 4119 4177 4071 4101 -37 5,751 42,885 -62 Hover/Click
Sep24 231204 4064 4117 4020 4045 -36 3,294 19,351 +787 Hover/Click
Dec24 231204 3946 3986 3906 3927 -23 1,407 18,127 +415 Hover/Click
Mar25 231204 3814 3857 3789 3808 -11 612 4,968 +203 Hover/Click
Total Volume and Open Interest 48,541 286,558 -935  
Coffee "C"(ICE) Weekly Monthly
Dec23 231204 189.55 189.55 186.85 188.90 -5.00 44 241 -56 Hover/Click
Mar24 231204 182.65 182.80 176.00 179.40 -4.95 49,481 113,005 -3,713 Hover/Click
May24 231204 179.85 179.85 174.00 177.25 -4.45 20,304 51,471 -175 Hover/Click
Jul24 231204 180.30 180.30 174.50 177.75 -4.35 9,717 17,359 +1,415 Hover/Click
Sep24 231204 180.60 180.65 175.50 178.85 -4.05 4,488 7,327 +293 Hover/Click
Dec24 231204 182.15 182.15 177.20 180.70 -3.75 2,807 11,871 -125 Hover/Click
Total Volume and Open Interest 87,534 205,664 -2,281  
Orange Juice(ICE) Weekly Monthly
Jan24 231204 396.05 404.20 384.20 384.20 -10.00 732 6,931 -173 Hover/Click
Mar24 231204 379.65 390.00 371.10 371.10 -10.00 224 2,094 +97 Hover/Click
May24 231204 377.30 377.30 362.85 362.90 -9.65 37 469 +14 Hover/Click
Jul24 231204 355.75 355.75 355.30 355.30 -9.65 11 114 +11 Hover/Click
Sep24 231204 345.25 345.25 345.25 345.25 -9.65 0 6 +0 Hover/Click
Nov24 231204 335.65 335.65 335.65 335.65 -9.65 0 1 +0 Hover/Click
Total Volume and Open Interest 1,004 9,625 -51  
Sugar #11(ICE) Weekly Monthly
Mar24 231204 25.06 25.98 24.58 25.81 +0.72 170,625 417,954 -9,456 Hover/Click
May24 231204 24.26 24.92 23.89 24.74 +0.48 65,197 158,905 +1,485 Hover/Click
Jul24 231204 23.65 24.15 23.40 24.02 +0.37 36,422 120,980 +2,005 Hover/Click
Oct24 231204 23.45 23.85 23.25 23.74 +0.30 24,611 83,807 -1,325 Hover/Click
Mar25 231204 23.44 23.83 23.27 23.72 +0.28 8,350 39,118 +1,295 Hover/Click
May25 231204 22.37 22.68 22.24 22.57 +0.17 3,599 18,332 +890 Hover/Click
Jul25 231204 21.62 21.89 21.51 21.82 +0.16 1,881 12,321 +264 Hover/Click
Oct25 231204 21.40 21.66 21.27 21.59 +0.17 950 11,260 +278 Hover/Click
Mar26 231204 21.44 21.68 21.29 21.62 +0.15 432 5,345 +93 Hover/Click
Total Volume and Open Interest 312,497 873,262 -4,374  
London Cocoa(LCE) Weekly Monthly
Dec23 231204 3501 3549 3477 3485 -16 2,259 22,648 -10,871 Hover/Click
Mar24 231204 3501 3531 3467 3479 -19 12,020 152,443 -1,548 Hover/Click
May24 231204 3380 3414 3350 3361 -21 7,851 55,327 -781 Hover/Click
Jul24 231204 3270 3299 3236 3245 -25 5,962 52,253 +938 Hover/Click
Sep24 231204 3196 3214 3160 3168 -29 3,282 30,946 +1,136 Hover/Click
Dec24 231204 3045 3064 3025 3027 -16 6,377 34,068 +4,854 Hover/Click
Mar25 231204 2970 3003 2959 2960 -5 1,021 32,185 +667 Hover/Click
Total Volume and Open Interest 38,917 382,454 -5,492  
London Sugar(LCE) Weekly Monthly
Mar24 231204 695.30 713.60 686.50 709.50 +12.70 14,109 40,875 -2,079 Hover/Click
May24 231204 677.10 695.20 671.10 689.20 +9.60 8,300 19,452 -79 Hover/Click
Aug24 231204 662.10 675.30 656.60 671.00 +8.10 3,688 8,893 +74 Hover/Click
Oct24 231204 647.40 658.80 643.40 655.90 +8.40 1,381 4,009 -43 Hover/Click
Dec24 231204 638.50 647.70 633.80 645.10 +8.00 509 3,050 +115 Hover/Click
Total Volume and Open Interest 28,322 78,760 -1,919  
Cotton(ICE) Weekly Monthly
Dec23 231204 78.42 78.42 77.68 77.68 -0.74 6 36 +0 Hover/Click
Mar24 231204 79.42 80.20 78.59 78.68 -0.74 15,160 105,528 +828 Hover/Click
May24 231204 80.17 80.81 79.35 79.42 -0.70 4,037 40,003 -60 Hover/Click
Jul24 231204 80.59 81.38 80.00 80.08 -0.69 2,331 26,503 -86 Hover/Click
Oct24 231204 77.70 77.70 77.70 77.70 -0.69 0 37 +0 Hover/Click
Dec24 231204 77.11 77.75 76.68 76.76 -0.63 811 23,092 +31 Hover/Click
Total Volume and Open Interest 22,347 195,996 +712  
Crude Oil(NYM) Weekly Monthly
Jan24 231204 74.58 75.03 72.63 73.04 -1.03 358,976 333,756 -17,470 Hover/Click
Feb24 231204 74.76 75.20 72.87 73.32 -0.93 127,626 159,936 +5,670 Hover/Click
Mar24 231204 74.81 75.21 73.04 73.53 -0.78 96,431 146,409 +2,162 Hover/Click
Apr24 231204 74.86 75.15 73.14 73.68 -0.60 42,007 73,932 -674 Hover/Click
May24 231204 74.54 75.04 73.21 73.76 -0.44 16,780 53,980 -1,907 Hover/Click
Jun24 231204 74.36 75.04 73.13 73.76 -0.28 59,116 150,734 -1,125 Hover/Click
Jul24 231204 73.65 74.83 73.03 73.67 -0.16 17,625 56,644 -1,339 Hover/Click
Aug24 231204 74.08 74.30 72.80 73.48 -0.07 18,779 42,739 -2,939 Hover/Click
Sep24 231204 73.30 74.13 72.48 73.23 +0.01 19,797 64,812 +5,037 Hover/Click
Oct24 231204 73.56 73.78 72.17 72.93 +0.08 2,114 37,423 +794 Hover/Click
Nov24 231204 73.12 73.54 71.86 72.63 +0.12 1,225 33,934 -190 Hover/Click
Dec24 231204 72.63 73.31 71.50 72.31 +0.15 35,026 157,605 +2,137 Hover/Click
Jan25 231204 72.42 72.83 71.65 71.95 +0.17 1,487 28,108 +848 Hover/Click
Feb25 231204 71.00 72.02 70.97 71.61 +0.20 176 15,048 +99 Hover/Click
Mar25 231204 71.29 72.01 70.69 71.29 +0.22 746 20,295 +30 Hover/Click
Apr25 231204 70.97 71.38 70.67 70.97 +0.24 479 8,538 +18 Hover/Click
Total Volume and Open Interest 814,632 1,640,920 -8,315  
e-miNY Crude Oil(NYM)
Jan24 231204 74.475 75.025 72.625 73.050 -1.025 12,683 2,934 -99  
Feb24 231204 74.600 75.175 72.875 73.325 -0.925 601 1,266 +28  
Mar24 231204 75.075 75.075 73.200 73.525 -0.775 55 270 +12  
Apr24 231204 75.000 75.075 73.400 73.675 -0.600 15 62 +5  
May24 231204 73.900 75.075 73.400 73.750 -0.450 2 18 +0  
Jun24 231204 73.825 75.000 73.300 73.750 -0.300 8 68 -3  
Jul24 231204 73.150 74.825 73.100 73.675 -0.150 4 28 +1  
Aug24 231204 73.350 74.100 73.300 73.500 -0.050 5 11 +0  
Sep24 231204 72.800 73.700 72.800 73.225 unch 0 10 +0  
Oct24 231204 72.925 72.925 72.925 72.925 +0.075 1 1 +1  
Total Volume and Open Interest 13,439 4,935 -16  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231204 266.84 270.53 263.37 265.97 -0.18 62,366 90,050 -2,257 Hover/Click
Feb24 231204 264.16 267.13 260.35 262.56 -0.42 36,028 42,970 +2,774 Hover/Click
Mar24 231204 260.48 263.65 257.10 259.17 -0.49 25,254 37,126 +2,497 Hover/Click
Apr24 231204 255.00 259.52 253.34 255.20 -0.51 11,117 35,271 +1,035 Hover/Click
May24 231204 251.81 256.36 250.59 252.26 -0.67 6,727 16,706 +637 Hover/Click
Jun24 231204 251.20 254.51 248.87 250.48 -0.78 8,686 28,055 +1,034 Hover/Click
Jul24 231204 251.44 254.24 248.68 250.21 -0.80 3,078 9,098 +468 Hover/Click
Aug24 231204 249.52 254.19 248.76 250.23 -0.80 1,759 7,064 +164 Hover/Click
Sep24 231204 252.36 254.57 249.23 250.63 -0.77 1,817 9,749 +153 Hover/Click
Oct24 231204 250.00 254.65 249.43 250.81 -0.73 745 4,587 +176 Hover/Click
Nov24 231204 252.47 254.25 249.13 250.49 -0.65 316 3,094 -2 Hover/Click
Dec24 231204 250.50 253.36 248.26 249.65 -0.63 2,253 15,068 -314 Hover/Click
Jan25 231204 249.00 250.43 248.81 248.81 -0.50 162 2,065 +2 Hover/Click
Feb25 231204 247.77 248.76 247.73 247.73 -0.29 34 564 +9 Hover/Click
Total Volume and Open Interest 160,408 307,213 +6,407  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231204 212.56 215.96 209.23 213.42 +1.31 59,808 121,684 -1,162 Hover/Click
Feb24 231204 213.04 216.05 209.76 213.43 +0.87 33,432 48,404 +1,653 Hover/Click
Mar24 231204 215.18 217.48 211.45 214.71 +0.55 19,211 42,577 +513 Hover/Click
Apr24 231204 234.90 236.71 230.92 233.81 +0.27 8,270 27,751 +320 Hover/Click
May24 231204 234.81 237.07 231.52 234.42 +0.32 4,214 17,717 -52 Hover/Click
Jun24 231204 232.00 236.30 230.55 233.62 +0.34 6,312 27,136 +316 Hover/Click
Jul24 231204 229.90 234.18 229.16 231.68 +0.46 2,001 13,690 -22 Hover/Click
Aug24 231204 227.54 231.50 226.57 229.14 +0.64 1,484 6,380 -10 Hover/Click
Sep24 231204 224.01 227.86 222.97 225.64 +0.80 1,965 7,627 +291 Hover/Click
Oct24 231204 207.68 211.12 207.08 209.88 +0.99 1,034 4,045 +225 Hover/Click
Total Volume and Open Interest 140,315 336,737 +2,794  
e-miNY RBOB Gasoline(NYM)
Jan24 231204 212.10 213.42 212.10 213.42 +1.31 1 1 +1  
Feb24 231204 213.43 213.43 213.43 213.43 +0.87        
Mar24 231204 214.71 214.71 214.71 214.71 +0.55        
Apr24 231204 233.81 233.81 233.81 233.81 +0.27        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Jan24 231204 2.728 2.752 2.649 2.694 -0.120 133,190 329,958 -3,171 Hover/Click
Feb24 231204 2.685 2.704 2.608 2.651 -0.122 48,466 106,240 +2,263 Hover/Click
Mar24 231204 2.574 2.581 2.488 2.527 -0.114 33,934 208,484 +1,828 Hover/Click
Apr24 231204 2.537 2.544 2.464 2.499 -0.100 25,811 111,431 -2,107 Hover/Click
May24 231204 2.601 2.607 2.531 2.573 -0.089 19,286 75,677 -3,159 Hover/Click
Jun24 231204 2.744 2.755 2.679 2.724 -0.082 7,777 29,139 +1,296 Hover/Click
Jul24 231204 2.897 2.905 2.832 2.878 -0.076 7,775 46,849 -576 Hover/Click
Aug24 231204 2.951 2.959 2.887 2.929 -0.078 3,660 20,536 +257 Hover/Click
Sep24 231204 2.941 2.950 2.876 2.914 -0.083 5,791 33,291 +902 Hover/Click
Oct24 231204 3.032 3.033 2.954 2.990 -0.083 11,096 58,031 -201 Hover/Click
Nov24 231204 3.401 3.409 3.347 3.379 -0.078 1,779 18,817 +408 Hover/Click
Dec24 231204 3.866 3.889 3.833 3.859 -0.078 3,698 30,588 -89 Hover/Click
Jan25 231204 4.168 4.181 4.112 4.138 -0.091 6,753 50,682 +370 Hover/Click
Feb25 231204 4.100 4.100 4.023 4.039 -0.093 2,024 14,040 +183 Hover/Click
Mar25 231204 3.718 3.745 3.684 3.695 -0.097 2,026 28,055 -195 Hover/Click
Apr25 231204 3.400 3.420 3.356 3.370 -0.091 2,881 35,325 +866 Hover/Click
Total Volume and Open Interest 319,598 1,331,649 -508  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231204 79.50 79.72 77.52 78.03 -0.85 350,252 465,691 -27,662 Hover/Click
Mar24 231204 79.37 79.60 77.57 78.07 -0.70 233,309 319,813 +5,830 Hover/Click
Apr24 231204 79.24 79.45 77.54 78.05 -0.56 91,385 152,251 +3,008 Hover/Click
May24 231204 79.06 79.36 77.46 78.00 -0.45 56,862 117,222 +5,549 Hover/Click
Jun24 231204 78.78 79.23 77.37 77.93 -0.34 106,908 175,751 +973 Hover/Click
Jul24 231204 78.37 79.00 77.20 77.80 -0.24 18,220 50,965 +403 Hover/Click
Aug24 231204 78.50 78.77 76.99 77.62 -0.16 13,221 58,695 +208 Hover/Click
Sep24 231204 77.95 78.51 76.76 77.41 -0.08 28,119 68,888 +2,269 Hover/Click
Oct24 231204 77.89 78.24 76.50 77.17 -0.03 5,582 45,251 -167 Hover/Click
Nov24 231204 77.31 77.95 76.23 76.91 +0.01 2,957 30,998 +269 Hover/Click
Dec24 231204 76.86 77.69 75.92 76.63 +0.04 50,056 180,039 -3,236 Hover/Click
Jan25 231204 76.18 77.04 75.70 76.34 +0.06 2,031 31,603 +785 Hover/Click
Feb25 231204 75.95 77.01 75.93 76.06 +0.10 1,103 28,666 +403 Hover/Click
Mar25 231204 75.66 75.80 75.65 75.80 +0.12 1,555 21,800 +83 Hover/Click
Total Volume and Open Interest 983,966 2,020,259 -9,856  
Gas Oil(ICE) Weekly Monthly
Dec23 231204 790.75 803.50 777.50 793.00 -13.50 44,997 67,290 -5,976 Hover/Click
Jan24 231204 775.00 785.25 761.50 775.00 -16.50 103,325 142,680 +1,590 Hover/Click
Feb24 231204 769.75 778.25 757.00 768.75 -17.50 52,172 78,572 +5,398 Hover/Click
Mar24 231204 763.25 771.75 751.75 762.50 -18.25 34,557 67,916 +377 Hover/Click
Apr24 231204 757.50 764.00 745.50 755.50 -18.00 20,417 38,810 +450 Hover/Click
May24 231204 751.75 758.75 740.75 750.50 -17.25 9,014 35,003 +696 Hover/Click
Jun24 231204 751.00 755.50 738.25 747.75 -16.50 21,250 46,011 -420 Hover/Click
Jul24 231204 746.25 753.50 737.00 746.25 -16.00 2,555 19,943 +300 Hover/Click
Aug24 231204 745.00 752.25 736.00 745.00 -15.50 1,038 15,484 +94 Hover/Click
Sep24 231204 743.75 750.25 734.75 743.75 -15.00 3,512 26,283 +958 Hover/Click
Total Volume and Open Interest 306,562 640,599 +4,925  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231204 74.65 75.00 72.65 73.04 -1.03 40,694 89,935 -206 Hover/Click
Feb24 231204 74.83 75.16 72.88 73.32 -0.93 71,544 75,415 +252 Hover/Click
Mar24 231204 74.88 75.20 73.08 73.53 -0.78 65,540 52,318 +2,440 Hover/Click
Apr24 231204 74.79 74.80 73.20 73.68 -0.60 33,728 25,653 +697 Hover/Click
May24 231204 74.70 74.80 73.33 73.76 -0.44 17,893 20,983 +770 Hover/Click
Jun24 231204 74.54 74.72 73.32 73.76 -0.28 22,086 76,282 -79 Hover/Click
Jul24 231204 73.67 73.67 73.67 73.67 -0.16 1,166 17,914 -30 Hover/Click
Aug24 231204 73.44 73.49 73.44 73.49 -0.06 992 13,916 -159 Hover/Click
Sep24 231204 73.96 73.96 73.23 73.23 +0.01 2,564 30,298 +49 Hover/Click
Oct24 231204 72.93 72.93 72.93 72.93 +0.08 356 9,321 -92 Hover/Click
Nov24 231204 72.63 72.63 72.63 72.63 +0.12 310 8,658 -98 Hover/Click
Dec24 231204 72.64 72.64 72.12 72.31 +0.15 7,860 74,187 +316 Hover/Click
Jan25 231204 71.95 71.95 71.95 71.95 +0.17 166 7,897 +11 Hover/Click
Feb25 231204 71.61 71.61 71.61 71.61 +0.20 129 3,558 +0 Hover/Click
Mar25 231204 71.29 71.29 71.29 71.29 +0.22 58 3,525 +15 Hover/Click
Apr25 231204 70.97 70.97 70.97 70.97 +0.23 482 3,108 +482 Hover/Click
Total Volume and Open Interest 267,695 600,072 +4,755  
US Dollar Index(ICE) Weekly Monthly
Dec23 231204 103.115 103.800 102.980 103.647 +0.448 16,306 40,452 +63 Hover/Click
Mar24 231204 102.700 103.415 102.630 103.277 +0.457 342 1,436 +109 Hover/Click
Jun24 231204 102.570 102.897 102.570 102.897 +0.478 0 9 +0 Hover/Click
Total Volume and Open Interest 16,648 41,903 +172  
Australian Dollar(CME) Weekly Monthly
Dec23 231204 66.75 66.94 66.08 66.21 -0.54 133,659 190,078 -1,317 Hover/Click
Mar24 231204 66.99 67.11 66.26 66.38 -0.54 1,361 4,719 +362 Hover/Click
Jun24 231204 66.98 67.20 66.45 66.50 -0.53 138 123 +22 Hover/Click
Total Volume and Open Interest 135,346 195,351 -915  
British Pound(CME) Weekly Monthly
Dec23 231204 127.11 127.26 126.05 126.24 -0.77 98,041 209,740 +1,795 Hover/Click
Mar24 231204 127.19 127.33 126.14 126.32 -0.77 1,931 3,788 -290 Hover/Click
Jun24 231204 126.85 127.33 126.18 126.34 -0.76 39 2,565 +4 Hover/Click
Total Volume and Open Interest 100,594 217,430 +1,483  
Canadian Dollar(CME) Weekly Monthly
Dec23 231204 74.12 74.20 73.75 73.86 -0.26 86,033 190,806 -1,524 Hover/Click
Mar24 231204 74.22 74.30 73.85 73.96 -0.27 1,801 7,008 +174 Hover/Click
Jun24 231204 74.08 74.40 73.96 74.06 -0.27 246 1,541 +243 Hover/Click
Sep24 231204 74.15 74.48 74.07 74.15 -0.26 2 278 +0 Hover/Click
Total Volume and Open Interest 88,193 200,349 -1,100  
Japanese Yen(CME) Weekly Monthly
Dec23 231204 68.32 68.54 67.96 68.04 -0.22 203,491 256,040 +973 Hover/Click
Mar24 231204 69.31 69.55 68.97 69.05 -0.22 5,030 9,719 +779 Hover/Click
Jun24 231204 70.45 70.49 69.99 70.01 -0.21 6 256 +2 Hover/Click
Total Volume and Open Interest 210,091 268,324 +2,115  
Swiss Franc(CME) Weekly Monthly
Dec23 231204 115.22 115.55 114.39 114.69 -0.53 26,531 57,858 +731 Hover/Click
Mar24 231204 116.38 116.70 115.55 115.83 -0.54 423 1,054 +41 Hover/Click
Jun24 231204 117.40 117.77 116.70 116.96 -0.52 2 141 +0 Hover/Click
Total Volume and Open Interest 26,973 59,388 +777  
EuroFX(CME) Weekly Monthly
Dec23 231204 108.91 109.01 108.10 108.34 -0.45 268,007 707,686 +5,414 Hover/Click
Mar24 231204 109.34 109.45 108.55 108.78 -0.46 8,038 20,834 +3,175 Hover/Click
Jun24 231204 109.90 109.90 109.07 109.23 -0.45 413 2,660 +233 Hover/Click
Total Volume and Open Interest 280,009 738,950 +8,912  
Mexican Peso(CME) Weekly Monthly
Dec23 231204 580.88 580.88 568.88 570.25 -9.63 56,170 251,465 -544 Hover/Click
Mar24 231204 571.75 571.88 560.75 562.00 -9.38 1,629 3,551 +225 Hover/Click
Total Volume and Open Interest 57,804 255,050 -315  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231204 62.0600 62.2400 61.5200 61.6500 -0.3700 33,146 52,267 -347 Hover/Click
Mar24 231204 62.0800 62.2400 61.5300 61.6600 -0.3700 330 403 +181 Hover/Click
Total Volume and Open Interest 33,476 52,674 -166  
Brazilian Real(CME) Weekly Monthly
Jan24 231204 205.15 205.15 201.35 201.45 -3.20 14,342 71,187 +301  
Feb24 231204 203.15 203.15 200.60 200.65 -3.20 20 87 +11  
Mar24 231204 200.35 200.35 199.60 200.05 -3.30 0 2,617 +0 Hover/Click
Apr24 231204 199.45 199.45 199.45 199.45 -3.30        
Total Volume and Open Interest 14,362 73,891 +312  
Bitcoin RR(CME) Weekly Monthly
Dec23 231204 40480 42715 40325 42280 +3055 11,744 18,040 +1,490 Hover/Click
Jan24 231204 41010 43210 40855 42765 +3045 701 4,553 +29 Hover/Click
Feb24 231204 41460 43575 41460 43065 +2960 61 212 -13 Hover/Click
Mar24 231204 42500 43860 42500 43300 +2910 26 262 -8 Hover/Click
Apr24 231204 43550 44135 43550 43550 +2885 0 1 +0 Hover/Click
Total Volume and Open Interest 12,582 23,124 +1,548  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231204 118~050 118~120 117~100 117~180 -0~190 5,524 11,071 -21,382 Hover/Click
Mar24 231204 118~150 118~160 117~090 117~180 -0~190 585,888 1,279,894 +9,989 Hover/Click
Jun24 231204 117~290 118~000 117~150 117~250 -0~190 7 242 -3 Hover/Click
Total Volume and Open Interest 591,419 1,291,207 -11,396  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231204 110~135 110~145 109~260 109~285 -0~145 12,918 12,457 -12,255 Hover/Click
Mar24 231204 110~270 110~270 110~035 110~060 -0~155 2,387,698 4,535,819 -25,946 Hover/Click
Jun24 231204 111~050 111~050 110~235 110~240 -0~155 7 57 -2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231204 106~290 107~010 106~182 106~200 -0~110 10,832 11,329 -26,291 Hover/Click
Mar24 231204 107~184 107~186 107~016 107~034 -0~116 1,846,670 5,798,714 +9,155 Hover/Click
Jun24 231204 107~184 107~184 107~184 107~184 -0~116 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231204 102~015 102~031 101~291 101~302 -0~041 7,764 6,704 -2,296 Hover/Click
Mar24 231204 102~183 102~183 102~102 102~110 -0~057 1,152,055 4,117,075 -42,318 Hover/Click
Jun24 231204 102~236 103~024 102~236 102~236 -0~057 0 1 +0 Hover/Click
Total Volume and Open Interest 1,159,819 4,123,780 -44,614  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231204 94.643 94.643 94.618 94.620 -0.020 643,928 1,486,274 +21,909  
Mar24 231204 94.915 94.920 94.850 94.860 -0.050 878,422 1,091,815 -30,799  
Jun24 231204 95.290 95.300 95.195 95.215 -0.075 709,033 996,194 +10,142  
Sep24 231204 95.680 95.690 95.555 95.585 -0.090 802,420 989,036 -23,597  
Dec24 231204 96.020 96.030 95.890 95.915 -0.095 849,953 943,798 +29,584  
Mar25 231204 96.300 96.305 96.165 96.190 -0.095 404,641 544,428 +4,290  
Jun25 231204 96.485 96.485 96.355 96.375 -0.085 312,715 598,479 -4,907  
Sep25 231204 96.570 96.570 96.450 96.475 -0.070 277,106 632,878 -8,045  
Dec25 231204 96.580 96.580 96.480 96.500 -0.060 271,168 552,692 +12,759  
Mar26 231204 96.565 96.565 96.465 96.485 -0.060 148,032 405,330 -5,681  
Jun26 231204 96.545 96.545 96.445 96.465 -0.055 139,212 354,019 -894  
Sep26 231204 96.520 96.520 96.420 96.445 -0.055 128,727 320,026 +3,478  
Dec26 231204 96.500 96.500 96.405 96.425 -0.055 82,908 260,796 +5,428  
Mar27 231204 96.470 96.475 96.380 96.400 -0.055 42,525 151,128 +5,418  
Jun27 231204 96.440 96.445 96.350 96.370 -0.055 54,020 136,365 -3,472  
Sep27 231204 96.410 96.410 96.315 96.335 -0.055 38,408 149,868 +2,013  
Dec27 231204 96.370 96.375 96.280 96.300 -0.055 59,526 130,036 -1,395  
Mar28 231204 96.335 96.335 96.245 96.260 -0.055 43,470 97,675 +2,075  
Total Volume and Open Interest 670,035 1,772,952 -8,284  
Ultra T-Bond(CBOT)
Dec23 231204 124~11 124~24 123~18 123~30 -0~14 5,654 13,537 -3,061  
Mar24 231204 125~17 125~17 124~02 124~16 -0~15 409,014 1,593,874 -2,708  
Jun24 231204 125~22 125~22 125~22 125~22 -0~15        
Total Volume and Open Interest 414,668 1,607,411 -5,769  
Ultra 10-Yr T-Note(CBOT)
Dec23 231204 114~160 114~170 113~240 113~270 -0~180 5,739 4,602 -8,895  
Mar24 231204 114~280 114~280 113~295 114~015 -0~185 675,660 2,006,949 +13,002  
Jun24 231204 113~250 113~250 113~250 113~250 -0~185 0 3 +0  
Total Volume and Open Interest 681,399 2,011,554 +4,107  
30 Day Federal Funds(CBOT)
Dec23 231204 94.668 94.670 94.665 94.670 unch 39,303 162,337 +2,392  
Jan24 231204 94.665 94.670 94.665 94.670 unch 130,691 420,915 +4,460  
Feb24 231204 94.710 94.710 94.690 94.700 -0.005 254,455 355,297 +21,262  
Mar24 231204 94.760 94.760 94.740 94.745 -0.015 41,238 68,179 +5,573  
Apr24 231204 94.850 94.855 94.825 94.830 -0.020 130,132 224,352 +9,782  
May24 231204 95.035 95.040 94.980 94.995 -0.040 57,738 74,541 +4,237  
Total Volume and Open Interest 740,028 1,465,449 +49,922  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231204 146.38 146.97 146.27 146.66 +0.33 2,289 12,151 -357 Hover/Click
Mar24 231204 145.59 146.20 145.59 145.90 +0.29 71 391 +11 Hover/Click
Jun24 231204 145.90 145.90 145.90 145.90 +0.29       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231204 131.66 133.36 131.30 132.68 +1.38 214,882 258,049 +19,805  
Mar24 231204 131.60 133.46 131.42 132.78 +1.38 112,685 126,922 +74,299  
Jun24 231204 132.62 132.62 132.62 132.62 +1.16        
Total Volume and Open Interest 327,567 384,971 +94,104  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231204 133.32 133.81 133.03 133.45 +0.23 1,708,630 1,517,861 -18,497 Hover/Click
Mar24 231204 133.72 134.24 133.42 133.86 +0.26 830,300 657,172 +368,354 Hover/Click
Jun24 231204 133.30 133.37 133.02 133.37 +0.08 1 4 +1 Hover/Click
Total Volume and Open Interest 2,538,931 2,175,037 +349,858  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231204 118.16 118.39 117.96 118.19 +0.05 1,435,911 1,361,964 -93,963 Hover/Click
Mar24 231204 117.72 117.94 117.51 117.75 +0.06 733,339 705,935 +342,359 Hover/Click
Jun24 231204 119.70 119.70 119.63 119.63 -0.02       Hover/Click
Total Volume and Open Interest 2,169,250 2,067,899 +248,396  
Euro-Schatz(EUREX)
Dec23 231204 105.64 105.71 105.56 105.64 -0.03 1,510,102 1,989,625 -312,902  
Mar24 231204 106.11 106.18 106.00 106.11 -0.01 918,166 982,296 +464,367  
Jun24 231204 106.14 106.14 106.14 106.14 -0.03 0 6 +0  
Total Volume and Open Interest 2,428,268 2,971,927 +151,465  
3-Mth Euribor(EUREX)
Dec23 231204 96.055 96.055 96.055 96.055 -0.015 1,852 905 -11  
Mar24 231204 96.330 96.340 96.320 96.330 -0.010 23,673 1,109 -103  
Jun24 231204 96.735 96.740 96.710 96.730 -0.005 34,658 1,439 +441  
Total Volume and Open Interest 122,089 6,772 -42  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231204 96~27 96~27 96~13 96~19 -0~07 540 1,864 -187 Hover/Click
Mar24 231204 96~28 96~31 96~09 96~19 -0~08 216,582 468,628 +4,700 Hover/Click
Total Volume and Open Interest 217,122 470,508 +4,513  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231204 96.070 96.070 96.050 96.055 -0.015 307,568 680,840 +31,667  
Mar24 231204 96.340 96.345 96.305 96.330 -0.015 481,607 762,655 +21,835  
Jun24 231204 96.740 96.760 96.695 96.730 -0.010 458,654 647,135 +41,935  
Total Volume and Open Interest 3,250,530 4,705,778 +162,028  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231204 95.62 95.63 95.61 95.62 unch 19,321 216,607 -2,575  
Mar24 231204 95.51 95.56 95.51 95.53 +0.01 26,047 327,832 +80  
Jun24 231204 95.51 95.60 95.50 95.53 +0.02 16,900 234,208 -781  
Sep24 231204 95.57 95.67 95.57 95.59 +0.02 11,463 159,738 -2,481  
Dec24 231204 95.65 95.78 95.65 95.70 +0.04 14,826 138,774 -1,762  
Mar25 231204 95.73 95.88 95.73 95.80 +0.06 10,243 92,097 -2,234  
Jun25 231204 95.80 95.96 95.80 95.88 +0.07 6,708 84,064 -1,229  
Sep25 231204 95.85 96.01 95.85 95.93 +0.07 6,472 61,733 -306  
Dec25 231204 95.89 96.00 95.89 95.96 +0.07 2,000 8,524 +636  
Mar26 231204 95.97 95.97 95.97 95.97 +0.08 30 2,681 +0  
Total Volume and Open Interest 114,341 1,327,463 -10,412  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231204 95.50 95.62 95.49 95.55 +0.05 230,460 1,341,067 +3,121  
Mar24 231204 95.49 95.60 95.49 95.54 +0.05 2,629 4,174 +2,241  
Total Volume and Open Interest 233,089 1,345,241 +5,362  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231204 95.91 96.03 95.90 95.96 +0.04 186,256 825,504 -21,372  
Mar24 231204 95.94 96.06 95.94 95.98 +0.04 375 396 +372  
Total Volume and Open Interest 186,631 825,900 -21,000  
Gold(CMX) Weekly Monthly
Dec23 231204 2075.3 2130.2 2021.0 2024.1 -46.9 614 2,339 -1,426 Hover/Click
Feb24 231204 2094.4 2152.3 2038.4 2042.2 -47.5 241,615 421,149 +9,709 Hover/Click
Apr24 231204 2114.1 2171.5 2058.3 2061.6 -47.6 10,485 38,940 +1,781 Hover/Click
Jun24 231204 2135.0 2191.2 2078.0 2081.3 -47.7 2,926 22,111 +246 Hover/Click
Aug24 231204 2152.8 2208.6 2096.3 2099.0 -47.6 1,296 11,901 +494 Hover/Click
Oct24 231204 2222.0 2223.4 2114.1 2115.9 -47.8 336 1,457 +36 Hover/Click
Dec24 231204 2188.6 2241.4 2130.9 2132.9 -48.3 608 6,408 +48 Hover/Click
Feb25 231204 2150.0 2150.0 2150.0 2150.0 -48.5 1 134 +0 Hover/Click
Apr25 231204 2253.0 2253.0 2165.3 2165.3 -48.9 0 99 +0 Hover/Click
Jun25 231204 2250.0 2275.0 2181.3 2181.3 -49.2 0 956 +0 Hover/Click
Aug25 231204 2196.4 2196.4 2196.4 2196.4 -49.2 0 6 +0 Hover/Click
Oct25 231204 2211.8 2211.8 2211.8 2211.8 -49.5       Hover/Click
Total Volume and Open Interest 259,889 509,758 +11,073  
Silver(CMX) Weekly Monthly
Dec23 231204 2559.0 2593.5 2445.0 2455.5 -94.4 491 2,018 -295 Hover/Click
Mar24 231204 2594.5 2634.0 2478.5 2490.7 -95.0 70,000 126,340 +2,840 Hover/Click
May24 231204 2616.5 2657.5 2503.5 2515.0 -94.9 1,409 9,465 +38 Hover/Click
Jul24 231204 2670.0 2672.5 2530.0 2538.4 -95.2 396 3,616 +20 Hover/Click
Sep24 231204 2627.0 2695.0 2557.5 2561.6 -95.7 252 1,188 +26 Hover/Click
Dec24 231204 2716.5 2716.5 2593.5 2594.6 -95.3 211 1,077 +107 Hover/Click
Mar25 231204 2627.2 2627.2 2627.2 2627.2 -95.5 0 1 +0 Hover/Click
Total Volume and Open Interest 73,924 145,566 +2,719  
Platinum(NYMEX) Weekly Monthly
Jan24 231204 943.0 949.6 916.0 925.1 -11.0 23,106 57,444 -1,905 Hover/Click
Apr24 231204 950.0 957.0 924.0 932.6 -11.0 3,606 12,601 +2,111 Hover/Click
Jul24 231204 959.9 960.5 932.0 940.0 -10.7 272 506 +86 Hover/Click
Oct24 231204 965.2 970.9 940.2 947.8 -10.5 157 900 +78 Hover/Click
Total Volume and Open Interest 27,148 71,469 +358  
Palladium(NYMEX) Weekly Monthly
Dec23 231204 975.00 982.00 968.30 968.30 -31.70 7 127 -9 Hover/Click
Mar24 231204 1010.50 1021.00 965.50 980.70 -29.70 3,680 19,887 +383 Hover/Click
Jun24 231204 986.00 1000.00 979.00 988.30 -29.30 22 147 +12 Hover/Click
Total Volume and Open Interest 3,710 20,195 +386  
Copper(CMX) Weekly Monthly
Dec23 231204 389.60 389.65 381.20 382.05 -8.85 2,050 3,730 -275 Hover/Click
Mar24 231204 392.15 392.65 382.45 383.55 -9.60 106,083 121,764 +4,908 Hover/Click
May24 231204 393.90 394.75 384.85 385.85 -9.25 12,859 27,137 +1,465 Hover/Click
Jul24 231204 392.75 392.95 387.25 388.10 -8.95 5,230 15,878 -571 Hover/Click
Sep24 231204 394.70 394.80 389.35 390.10 -8.70 980 4,269 +356 Hover/Click
Total Volume and Open Interest 130,345 182,832 +5,925  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231204 36318 36332 36093 36268 -35 160,637 97,712 +507 Hover/Click
Mar24 231204 36620 36659 36432 36610 -33 1,618 2,253 +255 Hover/Click
Jun24 231204 36899 36900 36765 36879 -24 22 97 +22 Hover/Click
Sep24 231204 36882 36882 36882 36882 -38 0 2 +0 Hover/Click
Total Volume and Open Interest 162,277 100,064 +784  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231204 36308 36330 36093 36268 -35 76,720 26,885 +446 Hover/Click
Mar24 231204 36680 36680 36431 36610 -33 1,929 3,529 +693 Hover/Click
Jun24 231204 36777 36879 36759 36879 -24 15 43 +13 Hover/Click
Sep24 231204 36882 36882 36882 36882 -38       Hover/Click
Total Volume and Open Interest 78,664 30,457 +1,152  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231204 4603.25 4604.50 4553.50 4576.50 -24.25 1,914,151 2,230,022 -10,342 Hover/Click
Mar24 231204 4653.50 4654.75 4603.50 4626.50 -24.50 26,626 72,196 +11,044 Hover/Click
Jun24 231204 4696.00 4703.25 4653.75 4677.00 -24.25 296 4,467 -52 Hover/Click
Sep24 231204 4724.50 4724.50 4714.50 4720.00 -24.00 65 1,359 +6 Hover/Click
Total Volume and Open Interest 1,941,408 2,310,600 +768  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231204 4603.50 4604.25 4553.50 4576.50 -24.25 903,424 149,027 -1,053 Hover/Click
Mar24 231204 4655.50 4655.50 4603.75 4626.50 -24.50 12,293 6,653 +438 Hover/Click
Jun24 231204 4700.00 4700.00 4651.50 4677.00 -24.25 126 516 +22 Hover/Click
Sep24 231204 4700.25 4720.00 4695.00 4720.00 -24.00 1 38 +1 Hover/Click
Total Volume and Open Interest 915,845 156,262 -592  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231204 16022.00 16026.00 15721.25 15869.00 -154.75 621,710 276,667 -2,606 Hover/Click
Mar24 231204 16220.25 16220.25 15920.25 16069.50 -155.75 4,395 7,062 +282 Hover/Click
Jun24 231204 16364.00 16395.00 16124.25 16271.75 -155.25 76 179 -3 Hover/Click
Total Volume and Open Interest 626,181 284,035 -2,327  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231204 16021.75 16027.00 15721.25 15869.00 -154.75 1,124,267 99,367 -220 Hover/Click
Mar24 231204 16231.50 16231.50 15921.75 16069.50 -155.75 18,711 7,011 +793 Hover/Click
Jun24 231204 16404.25 16409.50 16132.75 16271.75 -155.25 210 538 -8 Hover/Click
Total Volume and Open Interest 1,143,189 106,958 +565  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231204 2629.80 2651.50 2617.40 2649.20 +21.20 18,322 39,169 -699 Hover/Click
Mar24 231204 2670.00 2675.40 2644.50 2675.20 +22.90 0 20 +0 Hover/Click
Jun24 231204 2689.70 2689.70 2689.70 2689.70 +20.20       Hover/Click
Total Volume and Open Interest 18,322 39,189 -699  
Volatility Index(CBOE)
Dec23 231204 13.60 14.30 13.60 13.80 +0.10 57,644 183,584 +601  
Jan24 231204 15.45 15.95 15.45 15.55 +0.04 46,413 118,917 +3,407  
Feb24 231204 16.35 16.75 16.26 16.40 +0.09 14,132 43,817 +1,616  
Mar24 231204 16.95 17.35 16.90 17.09 +0.15 6,142 22,358 +84  
Total Volume and Open Interest 134,135 404,116 +7,082  
S & P 600(CME)
Dec23 231204 1221.60 1221.60 1206.00 1221.60 +15.30 0 717 +0  
Mar24 231204 1234.70 1234.70 1234.70 1234.70 +15.50        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231204 1867.90 1886.10 1856.10 1884.90 +19.20 316,025 549,295 +1,120 Hover/Click
Mar24 231204 1887.30 1905.70 1876.20 1904.70 +19.70 3,189 4,101 +652 Hover/Click
Jun24 231204 1907.80 1922.80 1898.60 1922.80 +19.00 6 19 +6 Hover/Click
Total Volume and Open Interest 319,220 553,415 +1,778  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231204 1867.30 1886.20 1856.00 1884.90 +19.20 98,150 21,127 -425 Hover/Click
Mar24 231204 1888.90 1905.90 1875.00 1904.70 +19.70 1,110 1,388 +125 Hover/Click
Jun24 231204 1908.60 1924.00 1899.50 1922.80 +19.00 170 144 -6 Hover/Click
Total Volume and Open Interest 99,430 22,659 -306  
Nikkei 225(CME)
Dec23 231204 33455 33495 32905 33050 -425 6,114 15,907 -703  
Mar24 231204 33555 33555 32885 33035 -415 1,610 1,408 +1,131  
Total Volume and Open Interest 7,724 17,315 +428  
Nikkei 225(SGX) Weekly Monthly
Dec23 231204 33420 33490 33015 33135 -280 40,133 133,753 +857  
Mar24 231204 33345 33405 32935 33050 -295 7,183 8,426 +4,420  
Jun24 231204 32810 32810 32810 32810 -285 0 2,935 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231204 33435 33490 33010 33160 -260 766,083 368,779 +12,277  
Mar24 231204 33350 33405 32935 33080 -260 69,542 41,460 +2,538  
Jun24 231204 33085 33150 32685 32820 -260 607 2,990 +20  
Total Volume and Open Interest 847,471 459,294 +14,405  
Nikkei 225(JPX)
Dec23 231204 33430 33490 33010 33160 -260 45,016 216,558 -2,763  
Mar24 231204 33350 33400 32940 33080 -260 4,365 26,636 +3,423  
Jun24 231204 33010 33120 32780 32820 -260 2 14,994 +208  
Total Volume and Open Interest 49,386 305,370 +867  
Nikkei 225(CME) Yen
Dec23 231204 33455 33490 32900 33050 -420 23,808 58,306 +315  
Mar24 231204 33415 33415 32820 32970 -415 2,054 6,448 +924  
Jun24 231204 33105 33105 33105 33105 -365        
Total Volume and Open Interest 25,862 64,755 +1,239  
Nikkei 225(CME) e-Mini Yen
Dec23 231204 33050 33050 33050 33050 -420        
Mar24 231204 32970 32970 32970 32970 -415 0 1 +0  
Jun24 231204 33105 33105 33105 33105 -365        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231204 7356.0 7365.5 7323.0 7342.5 -7.5 59,473 181,200 -1,411  
Jan24 231204 7364.5 7375.0 7345.0 7363.5 -7.5 30 133 +19  
Feb24 231204 7386.5 7386.5 7386.5 7386.5 -7.5        
Mar24 231204 7408.0 7408.0 7408.0 7408.0 -7.0 0 1 +0  
Jun24 231204 7301.5 7301.5 7301.5 7301.5 -7.5        
Sep24 231204 7354.0 7354.0 7354.0 7354.0 -7.5        
Total Volume and Open Interest 59,503 181,335 -1,392  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231204 16907 17100 16676 16742 -153 128,028 123,096 -2,544  
Jan24 231204 16998 17191 16780 16839 -145 1,891 4,256 +253  
Feb24 231204 17098 17098 16897 16897 -154 0 11 +0  
Total Volume and Open Interest 130,374 131,768 -2,289  
DAX(EUREX) Weekly Monthly
Dec23 231204 16437.0 16483.0 16406.0 16435.0 +21.0 62,438 65,673 +856  
Mar24 231204 16612.0 16653.0 16588.0 16612.0 +26.0 505 729 +233  
Jun24 231204 16841.0 16841.0 16841.0 16841.0 +20.0 0 14 +0  
Total Volume and Open Interest 62,943 66,477 +1,089  
Mini-DAX(EUREX)
Dec23 231204 16443.0 16483.0 16406.0 16435.0 +21.0 36,809 14,083 -266  
Mar24 231204 16605.0 16655.0 16586.0 16612.0 +26.0 236 439 +126  
Jun24 231204 16841.0 16841.0 16841.0 16841.0 +20.0 0 19 +0  
Total Volume and Open Interest 37,045 14,541 -140  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231204 4422 4435 4410 4422 -1 895,697 3,057,441 -9,681  
Mar24 231204 4460 4467 4445 4456 -1 57,631 143,487 +33,892  
Jun24 231204 4399 4399 4399 4399 unch 9 15,478 +9  
Total Volume and Open Interest 953,337 3,219,660 +24,220  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231204 10897 10982 10895 10951 +61 30,861 160,212 -7,978  
Mar24 231204 10859 10920 10859 10896 +61 86 1,585 +59  
Jun24 231204 10780 10780 10770 10770 +57 0 541 +0  
Total Volume and Open Interest 30,947 162,501 -7,919  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231204 7536.00 7552.50 7488.50 7521.50 -24.00 113,014 506,115 +2,991  
Mar24 231204 7544.50 7555.00 7512.00 7544.50 -23.50 51 3,518 +26  
Jun24 231204 7559.50 7559.50 7559.50 7559.50 -23.50 0 949 +0  
Total Volume and Open Interest 113,065 510,583 +3,017  
SPI 200(SFE) Weekly Monthly
Dec23 231204 7094.0 7188.0 7086.0 7144.0 +55.0 47,029 232,956 -288  
Mar24 231204 7091.0 7146.0 7091.0 7119.0 +56.0 26 139 +16  
Jun24 231204 7119.0 7119.0 7119.0 7119.0 +56.0 0 125 +0  
Total Volume and Open Interest 47,055 233,224 -272  
FTSE MIB(ISE)
Dec23 231204 29940.00 30045.00 29865.00 29971.00 +8.00 13,818 106,778 -2,432  
Mar24 231204 30165.00 30210.00 30070.00 30168.00 +15.00 76 4,101 +53  
Jun24 231204 29643.00 29643.00 29643.00 29643.00 +15.00 0 4 +0  
Total Volume and Open Interest 13,894 110,883 -2,379  
KOSPI 200(KFE)
Dec23 231204 337.05 338.30 336.00 336.70 +1.20 238,460 285,895 +1,219  
Mar24 231204 336.10 337.80 335.65 336.35 +1.60 2,827 25,677 +26  
Jun24 231204 336.50 337.70 336.50 336.60 +0.70 0 19,775 +600  
Total Volume and Open Interest 241,287 348,481 +1,847  
GSCI(CME) Weekly Monthly
Dec23 231204 543.20 548.60 541.30 543.60 -4.80 3 571 +0  
Jan24 231204 543.75 548.05 542.30 543.75 -2.15        
Feb24 231204 541.25 541.25 541.25 541.25 -7.15        
Total Volume and Open Interest 3 571 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?