Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 05, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231205 1307.25 1315.25 1294.00 1305.50 -0.75 145,541 233,319 -10,974 Hover/Click
Mar24 231205 1327.25 1335.25 1315.00 1326.50 unch 77,720 180,783 -1,951 Hover/Click
May24 231205 1342.75 1350.75 1331.25 1342.50 +0.50 33,976 127,821 -1,680 Hover/Click
Jul24 231205 1351.25 1358.25 1339.50 1350.25 unch 25,637 88,629 +402 Hover/Click
Aug24 231205 1333.75 1338.25 1320.25 1330.50 -0.25 3,079 8,145 -172 Hover/Click
Sep24 231205 1288.50 1296.00 1279.25 1289.25 unch 2,166 5,072 +174 Hover/Click
Nov24 231205 1273.00 1280.00 1263.25 1273.50 +0.50 12,663 64,803 +20 Hover/Click
Jan25 231205 1281.50 1287.25 1271.50 1281.00 +0.50 287 3,048 +15 Hover/Click
Mar25 231205 1279.50 1282.75 1267.50 1276.75 +0.50 198 2,782 +66 Hover/Click
May25 231205 1278.25 1282.25 1267.75 1276.50 +0.50 67 2,149 +0 Hover/Click
Jul25 231205 1281.00 1284.00 1272.00 1280.00 +0.75 24 283 +0 Hover/Click
Aug25 231205 1271.00 1271.00 1271.00 1271.00 +0.75 0 1 +0 Hover/Click
Sep25 231205 1243.50 1243.50 1243.50 1243.50 +2.25 0 5 +0 Hover/Click
Nov25 231205 1237.00 1242.25 1230.50 1238.50 +3.25 23 690 +16 Hover/Click
Total Volume and Open Interest 301,381 717,555 -14,084  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231205 422.20 434.50 421.00 433.70 +11.40 767 1,612 -419 Hover/Click
Jan24 231205 409.00 418.80 406.50 417.80 +9.50 72,510 176,806 -5,643 Hover/Click
Mar24 231205 399.60 404.70 398.20 404.00 +4.70 44,851 149,407 -2,547 Hover/Click
May24 231205 395.70 399.90 394.30 399.30 +4.10 28,790 95,913 +1,464 Hover/Click
Jul24 231205 395.70 399.60 394.60 399.10 +3.70 12,740 53,775 +520 Hover/Click
Aug24 231205 393.40 396.20 391.80 395.70 +3.00 2,637 8,427 +201 Hover/Click
Sep24 231205 388.40 391.80 387.80 391.20 +2.50 1,021 4,312 +43 Hover/Click
Oct24 231205 384.30 386.30 382.70 385.50 +1.60 600 6,259 -9 Hover/Click
Dec24 231205 385.00 387.80 384.00 387.10 +1.90 4,320 23,451 +1,969 Hover/Click
Jan25 231205 385.50 386.70 383.30 386.10 +1.80 41 1,869 -2 Hover/Click
Total Volume and Open Interest 168,291 523,258 -4,413  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231205 51.02 51.24 49.68 50.22 -0.97 170 1,312 -59 Hover/Click
Jan24 231205 51.30 51.52 49.56 50.26 -0.98 50,709 134,658 -2,444 Hover/Click
Mar24 231205 51.20 51.42 49.53 50.21 -0.92 30,099 129,360 +3,053 Hover/Click
May24 231205 51.17 51.39 49.56 50.24 -0.88 15,416 68,290 +1,201 Hover/Click
Jul24 231205 51.08 51.31 49.50 50.19 -0.86 11,043 69,602 +1,270 Hover/Click
Aug24 231205 50.92 50.92 49.23 49.86 -0.85 2,424 17,450 -17 Hover/Click
Sep24 231205 50.36 50.56 48.92 49.50 -0.84 1,554 13,268 +44 Hover/Click
Oct24 231205 50.11 50.11 48.49 49.02 -0.84 955 8,177 -200 Hover/Click
Dec24 231205 49.79 49.93 48.30 48.83 -0.85 5,501 34,689 +175 Hover/Click
Jan25 231205 49.47 49.81 48.23 48.69 -0.92 266 1,790 +27 Hover/Click
Total Volume and Open Interest 118,471 482,897 +3,034  
Canola(WCE) Weekly Monthly
Jan24 231205 677.2 681.1 661.0 665.6 -11.5 27,752 102,959 -1,665 Hover/Click
Mar24 231205 685.4 688.2 667.9 673.1 -10.9 17,402 90,653 +5,782 Hover/Click
May24 231205 692.8 695.9 675.4 680.5 -11.2 3,533 43,501 +45 Hover/Click
Jul24 231205 699.1 701.8 681.9 686.3 -11.5 2,439 17,715 -322 Hover/Click
Nov24 231205 697.2 698.5 680.0 684.7 -11.1 1,388 12,503 +632 Hover/Click
Jan25 231205 700.1 700.6 684.7 687.5 -9.4 0 150 +0 Hover/Click
Total Volume and Open Interest 52,514 267,497 +4,472  
Corn(CBOT) Weekly Monthly
Dec23 231205 460.25 468.50 460.25 468.50 +8.25 1,925 1,691 -882 Hover/Click
Mar24 231205 485.00 490.75 483.50 490.50 +5.00 121,319 667,527 -604 Hover/Click
May24 231205 496.50 502.00 495.25 502.00 +5.00 33,439 157,330 -600 Hover/Click
Jul24 231205 505.50 510.25 504.50 510.25 +4.50 30,322 186,032 +1,883 Hover/Click
Sep24 231205 507.25 511.25 506.25 510.75 +3.25 9,446 70,829 +799 Hover/Click
Dec24 231205 513.00 516.50 511.75 515.75 +2.50 16,343 154,143 +1,601 Hover/Click
Mar25 231205 523.00 527.00 522.25 526.25 +2.50 1,347 6,716 +64 Hover/Click
May25 231205 527.75 531.75 527.25 530.75 +2.00 162 1,807 -17 Hover/Click
Jul25 231205 528.25 532.00 527.50 531.25 +2.25 185 3,550 +68 Hover/Click
Sep25 231205 513.25 514.00 513.25 513.25 +1.75 6 121 -4 Hover/Click
Total Volume and Open Interest 214,752 1,255,489 +2,391  
Wheat(CBOT) Weekly Monthly
Dec23 231205 601.00 620.75 597.75 620.75 +25.00 371 377 -37 Hover/Click
Mar24 231205 619.00 636.25 616.25 631.25 +10.75 95,896 250,050 -4,481 Hover/Click
May24 231205 632.50 649.00 630.00 644.00 +10.00 34,037 65,561 +2,966 Hover/Click
Jul24 231205 641.00 656.50 639.25 651.50 +8.00 24,199 61,685 +884 Hover/Click
Sep24 231205 653.75 666.25 650.50 660.75 +5.50 5,509 13,970 +486 Hover/Click
Dec24 231205 668.25 678.75 664.25 673.25 +3.75 2,817 13,225 +177 Hover/Click
Total Volume and Open Interest 163,162 406,941 +31  
Wheat(KCBT) Weekly Monthly
Dec23 231205 664.00 665.25 649.00 657.50 +1.25 107 42 -213 Hover/Click
Mar24 231205 656.50 670.00 653.50 662.75 +5.00 27,704 126,489 -1,276 Hover/Click
May24 231205 661.25 673.25 657.50 666.75 +5.00 9,524 37,003 +418 Hover/Click
Jul24 231205 665.00 676.25 661.25 670.00 +4.50 6,700 28,793 +596 Hover/Click
Sep24 231205 673.50 686.25 672.25 680.00 +3.50 1,300 6,909 +142 Hover/Click
Dec24 231205 689.25 698.50 685.75 693.00 +2.50 644 4,735 +199 Hover/Click
Mar25 231205 696.00 703.75 693.50 699.75 +1.75 39 483 +8 Hover/Click
Total Volume and Open Interest 46,027 204,551 -125  
Wheat(MGE) Weekly Monthly
Dec23 231205 713.00 715.00 709.50 715.00 +3.75 4 11 -25 Hover/Click
Mar24 231205 731.00 745.00 730.25 739.00 +2.75 7,335 45,932 -1,063 Hover/Click
May24 231205 744.50 755.00 741.75 749.50 +3.00 971 8,678 +48 Hover/Click
Jul24 231205 755.00 765.00 755.00 759.75 +3.25 252 3,958 +18 Hover/Click
Sep24 231205 761.50 772.00 761.50 768.25 +2.75 152 3,535 +23 Hover/Click
Dec24 231205 773.25 783.00 773.25 779.75 +2.25 78 874 +23 Hover/Click
Total Volume and Open Interest 8,821 63,030 -965  
Oats(CBOT) Weekly Monthly
Dec23 231205 402.25 402.25 402.25 402.25 -3.25 10 4 -122 Hover/Click
Mar24 231205 392.00 397.50 382.00 391.75 -3.25 632 2,814 -84 Hover/Click
May24 231205 395.50 395.50 395.50 395.50 -3.00 4 309 +0 Hover/Click
Jul24 231205 401.00 401.00 401.00 401.00 -3.00 0 72 +0 Hover/Click
Total Volume and Open Interest 646 3,250 -206  
Rough Rice(CBOT) Weekly Monthly
Jan24 231205 16.91 17.04 16.80 16.81 -0.09 1,046 9,574 -238 Hover/Click
Mar24 231205 17.20 17.26 17.07 17.08 -0.09 181 1,904 +77 Hover/Click
May24 231205 17.37 17.37 17.22 17.22 -0.04 4 22 -4 Hover/Click
Jul24 231205 17.36 17.36 17.36 17.36 -0.04 0 18 +0 Hover/Click
Total Volume and Open Interest 1,244 12,252 -152  
Live Cattle(CME) Weekly Monthly
Dec23 231205 167.150 169.000 166.935 168.500 +1.250 6,930 14,654 -3,433 Hover/Click
Feb24 231205 167.250 169.500 166.785 168.985 +1.905 31,225 107,399 +204 Hover/Click
Apr24 231205 169.830 171.985 169.450 171.500 +1.800 14,297 58,088 +1,928 Hover/Click
Jun24 231205 166.400 168.300 165.850 167.850 +1.565 9,462 41,263 +648 Hover/Click
Aug24 231205 166.650 168.735 166.450 168.035 +1.350 4,808 19,607 +28 Hover/Click
Oct24 231205 171.500 173.580 171.350 172.785 +1.185 2,808 9,113 +75 Hover/Click
Total Volume and Open Interest 72,581 263,393 +351  
Feeder Cattle(CME) Weekly Monthly
Jan24 231205 210.800 215.600 210.185 214.700 +4.165 11,508 22,227 -54 Hover/Click
Mar24 231205 213.985 218.400 213.350 217.485 +3.905 7,151 11,435 +356 Hover/Click
Apr24 231205 217.630 222.185 217.300 221.380 +3.945 2,597 6,283 +116 Hover/Click
May24 231205 221.100 225.750 220.850 224.950 +3.870 2,142 4,782 +61 Hover/Click
Aug24 231205 234.950 239.080 234.950 238.400 +3.465 1,092 4,142 +9 Hover/Click
Sep24 231205 240.080 241.600 239.630 241.200 +3.320 225 1,031 +8 Hover/Click
Oct24 231205 242.750 244.000 241.350 243.535 +3.250 206 880 +35 Hover/Click
Total Volume and Open Interest 24,993 51,056 +567  
Lean Hogs(CME) Weekly Monthly
Dec23 231205 67.750 67.850 66.780 66.830 -1.220 7,147 21,995 -222 Hover/Click
Feb24 231205 70.480 70.500 68.900 69.350 -1.450 18,731 80,986 -1 Hover/Click
Apr24 231205 77.150 77.200 75.650 76.100 -1.450 7,373 38,251 +726 Hover/Click
May24 231205 84.330 84.330 83.480 83.600 -1.130 33 1,289 +2  
Jun24 231205 93.100 93.200 91.800 92.350 -0.900 3,535 19,073 +480 Hover/Click
Jul24 231205 95.280 95.280 94.200 94.880 -0.450 2,384 12,159 -329 Hover/Click
Aug24 231205 96.100 96.200 95.030 95.900 -0.200 2,151 8,995 +446 Hover/Click
Oct24 231205 82.930 83.230 82.230 83.100 +0.250 441 4,525 +119 Hover/Click
Total Volume and Open Interest 41,892 189,592 +1,246  
Class III Milk(CME) Weekly Monthly
Dec23 231205 16.17 16.33 16.16 16.32 +0.16 485 4,785 -241 Hover/Click
Jan24 231205 16.42 16.85 16.38 16.80 +0.44 481 6,707 +127 Hover/Click
Feb24 231205 16.81 17.06 16.80 17.02 +0.33 160 3,169 +72 Hover/Click
Mar24 231205 17.43 17.62 17.37 17.58 +0.21 152 1,820 +75 Hover/Click
Apr24 231205 17.89 18.00 17.85 17.98 +0.17 18 1,083 +11 Hover/Click
May24 231205 18.14 18.25 18.14 18.25 +0.17 3 1,025 -1 Hover/Click
Jun24 231205 18.30 18.47 18.30 18.47 +0.17 5 988 +2 Hover/Click
Jul24 231205 18.45 18.60 18.45 18.60 +0.15 12 714 +9 Hover/Click
Aug24 231205 18.52 18.70 18.52 18.65 +0.15 8 711 +1 Hover/Click
Sep24 231205 18.58 18.76 18.58 18.74 +0.19 4 748 +2 Hover/Click
Oct24 231205 18.85 18.85 18.76 18.76 +0.06 4 520 +2 Hover/Click
Nov24 231205 18.70 18.80 18.70 18.73 +0.13 2 473 +0 Hover/Click
Dec24 231205 18.48 18.54 18.48 18.50 +0.10 2 472 +0 Hover/Click
Total Volume and Open Interest 1,336 23,268 +59  
Cocoa(ICE) Weekly Monthly
Dec23 231205 4240 4240 4206 4206 -65 15 118 +0 Hover/Click
Mar24 231205 4155 4162 4102 4106 -65 27,011 141,561 -2,846 Hover/Click
May24 231205 4126 4130 4066 4070 -68 6,877 55,687 -271 Hover/Click
Jul24 231205 4087 4094 4032 4034 -67 4,653 42,627 -258 Hover/Click
Sep24 231205 4035 4041 3980 3984 -61 2,492 19,637 +286 Hover/Click
Dec24 231205 3921 3923 3878 3881 -46 844 18,108 -19 Hover/Click
Mar25 231205 3787 3800 3776 3783 -25 552 5,101 +133 Hover/Click
Total Volume and Open Interest 42,797 283,709 -2,849  
Coffee "C"(ICE) Weekly Monthly
Dec23 231205 188.50 193.85 188.50 193.85 +4.95 24 217 -24 Hover/Click
Mar24 231205 179.25 185.70 177.35 183.75 +4.35 25,701 112,309 -696 Hover/Click
May24 231205 176.85 182.95 175.35 181.50 +4.25 11,658 50,830 -641 Hover/Click
Jul24 231205 177.65 183.25 175.90 181.95 +4.20 4,449 17,850 +491 Hover/Click
Sep24 231205 178.75 184.15 177.10 183.05 +4.20 2,049 7,510 +183 Hover/Click
Dec24 231205 180.60 185.95 179.25 184.95 +4.25 1,481 12,273 +402 Hover/Click
Total Volume and Open Interest 45,605 205,503 -161  
Orange Juice(ICE) Weekly Monthly
Jan24 231205 377.75 382.05 364.20 366.25 -17.95 632 6,842 -89 Hover/Click
Mar24 231205 367.10 369.00 355.60 358.55 -12.55 341 2,198 +104 Hover/Click
May24 231205 361.00 361.00 351.00 352.55 -10.35 75 450 -19 Hover/Click
Jul24 231205 348.30 348.30 346.50 346.95 -8.35 4 114 +0 Hover/Click
Sep24 231205 337.10 337.10 337.10 337.10 -8.15 0 6 +0 Hover/Click
Nov24 231205 326.05 326.05 326.05 326.05 -9.60 0 1 +0 Hover/Click
Total Volume and Open Interest 1,052 9,621 -4  
Sugar #11(ICE) Weekly Monthly
Mar24 231205 25.90 25.90 24.81 24.96 -0.85 122,660 410,753 -7,201 Hover/Click
May24 231205 24.79 24.81 23.90 24.03 -0.71 52,861 158,014 -891 Hover/Click
Jul24 231205 24.12 24.12 23.30 23.47 -0.55 23,073 121,341 +361 Hover/Click
Oct24 231205 23.79 23.82 23.12 23.27 -0.47 10,835 83,878 +71 Hover/Click
Mar25 231205 23.73 23.80 23.15 23.29 -0.43 4,891 38,677 -441 Hover/Click
May25 231205 22.58 22.66 22.08 22.20 -0.37 4,251 19,044 +712 Hover/Click
Jul25 231205 21.75 21.92 21.43 21.51 -0.31 3,223 12,913 +592 Hover/Click
Oct25 231205 21.58 21.67 21.28 21.37 -0.22 1,197 11,731 +471 Hover/Click
Mar26 231205 21.55 21.68 21.41 21.47 -0.15 292 5,448 +103 Hover/Click
Total Volume and Open Interest 223,484 867,084 -6,178  
London Cocoa(LCE) Weekly Monthly
Dec23 231205 3483 3492 3435 3441 -44 16,103 11,795 -10,853 Hover/Click
Mar24 231205 3470 3481 3423 3427 -52 12,550 151,274 -1,169 Hover/Click
May24 231205 3350 3365 3316 3320 -41 5,346 56,509 +1,182 Hover/Click
Jul24 231205 3235 3252 3210 3215 -30 4,668 52,758 +505 Hover/Click
Sep24 231205 3163 3174 3136 3140 -28 2,179 31,578 +632 Hover/Click
Dec24 231205 3025 3034 3003 3010 -17 1,607 33,952 -116 Hover/Click
Mar25 231205 2959 2959 2938 2941 -19 1,235 31,945 -240 Hover/Click
Total Volume and Open Interest 43,815 372,430 -10,024  
London Sugar(LCE) Weekly Monthly
Mar24 231205 706.40 713.90 690.00 691.50 -18.00 10,729 39,055 -1,820 Hover/Click
May24 231205 686.40 691.90 671.50 673.00 -16.20 7,613 18,851 -601 Hover/Click
Aug24 231205 668.50 674.50 655.00 657.50 -13.50 3,366 9,026 +133 Hover/Click
Oct24 231205 653.80 660.00 641.90 644.00 -11.90 1,079 4,280 +271 Hover/Click
Dec24 231205 642.90 650.90 634.10 635.90 -9.20 419 3,043 -7 Hover/Click
Total Volume and Open Interest 23,500 76,904 -1,856  
Cotton(ICE) Weekly Monthly
Dec23 231205 78.68 78.68 78.68 78.68 +1.00 35 1 -35 Hover/Click
Mar24 231205 78.79 79.95 78.65 79.68 +1.00 16,449 106,469 +941 Hover/Click
May24 231205 79.46 80.58 79.40 80.27 +0.85 4,749 40,689 +686 Hover/Click
Jul24 231205 80.31 81.07 80.04 80.73 +0.65 2,782 26,537 +34 Hover/Click
Oct24 231205 77.89 78.33 77.89 78.33 +0.63 0 37 +0 Hover/Click
Dec24 231205 76.98 77.36 76.81 77.23 +0.47 1,247 23,129 +37 Hover/Click
Total Volume and Open Interest 25,317 197,692 +1,696  
Crude Oil(NYM) Weekly Monthly
Jan24 231205 73.30 74.12 72.02 72.32 -0.72 388,832 318,986 -14,770 Hover/Click
Feb24 231205 73.59 74.34 72.23 72.53 -0.79 158,417 163,208 +3,272 Hover/Click
Mar24 231205 73.71 74.50 72.41 72.70 -0.83 117,401 148,127 +1,718 Hover/Click
Apr24 231205 73.80 74.60 72.56 72.80 -0.88 61,865 74,867 +935 Hover/Click
May24 231205 73.80 74.68 72.58 72.86 -0.90 32,962 55,204 +1,224 Hover/Click
Jun24 231205 73.86 74.65 72.55 72.84 -0.92 73,564 150,704 -30 Hover/Click
Jul24 231205 73.72 74.50 72.50 72.73 -0.94 14,596 56,791 +147 Hover/Click
Aug24 231205 73.57 74.23 72.35 72.54 -0.94 13,164 42,771 +32 Hover/Click
Sep24 231205 73.32 73.94 72.10 72.29 -0.94 16,541 66,164 +1,352 Hover/Click
Oct24 231205 73.05 73.60 71.86 71.98 -0.95 3,660 37,341 -82 Hover/Click
Nov24 231205 72.71 73.31 71.58 71.72 -0.91 2,878 33,755 -179 Hover/Click
Dec24 231205 72.42 73.02 71.15 71.44 -0.87 42,949 161,827 +4,222 Hover/Click
Jan25 231205 72.54 72.54 71.04 71.12 -0.83 4,644 29,626 +1,518 Hover/Click
Feb25 231205 71.75 71.75 70.80 70.80 -0.81 453 15,084 +36 Hover/Click
Mar25 231205 71.25 71.80 70.48 70.48 -0.81 572 20,274 -21 Hover/Click
Apr25 231205 70.19 71.13 70.19 70.19 -0.78 130 8,646 +108 Hover/Click
Total Volume and Open Interest 949,261 1,641,322 +402  
e-miNY Crude Oil(NYM)
Jan24 231205 73.300 74.125 72.025 72.325 -0.725 12,282 2,729 -205  
Feb24 231205 73.500 74.325 72.250 72.525 -0.800 902 1,345 +79  
Mar24 231205 73.600 74.475 72.500 72.700 -0.825 113 275 +5  
Apr24 231205 74.000 74.575 72.725 72.800 -0.875 19 66 +4  
May24 231205 74.350 74.650 72.775 72.850 -0.900 12 22 +4  
Jun24 231205 73.850 74.600 72.700 72.850 -0.900 6 69 +1  
Jul24 231205 74.200 74.450 72.625 72.725 -0.950 9 29 +1  
Aug24 231205 73.525 74.050 72.550 72.550 -0.950 2 11 +0  
Sep24 231205 73.825 73.950 72.150 72.300 -0.925 3 11 +1  
Oct24 231205 73.200 73.200 72.000 72.000 -0.925 0 1 +0  
Total Volume and Open Interest 13,420 4,834 -101  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231205 266.68 270.70 262.79 264.11 -1.86 49,076 87,499 -2,551 Hover/Click
Feb24 231205 262.84 266.79 259.33 260.48 -2.08 31,163 44,002 +1,032 Hover/Click
Mar24 231205 259.82 263.10 255.99 256.99 -2.18 18,119 37,422 +296 Hover/Click
Apr24 231205 255.39 258.67 252.05 252.97 -2.23 7,866 36,102 +831 Hover/Click
May24 231205 252.94 255.51 249.22 250.06 -2.20 4,097 17,254 +548 Hover/Click
Jun24 231205 250.67 253.49 247.67 248.42 -2.06 7,325 28,799 +744 Hover/Click
Jul24 231205 250.25 252.95 247.66 248.26 -1.95 3,243 9,179 +81 Hover/Click
Aug24 231205 250.49 252.88 247.70 248.21 -2.02 2,485 7,058 -6 Hover/Click
Sep24 231205 250.89 253.18 247.94 248.42 -2.21 2,737 9,550 -199 Hover/Click
Oct24 231205 249.00 253.29 248.13 248.55 -2.26 879 4,856 +269 Hover/Click
Nov24 231205 249.00 252.62 247.85 248.25 -2.24 565 3,283 +189 Hover/Click
Dec24 231205 251.10 252.10 246.98 247.45 -2.20 2,124 15,284 +216 Hover/Click
Jan25 231205 250.50 250.50 246.68 246.68 -2.13 202 2,088 +23 Hover/Click
Feb25 231205 248.43 249.05 245.63 245.63 -2.10 117 597 +33 Hover/Click
Total Volume and Open Interest 130,190 308,786 +1,573  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231205 214.68 216.62 210.74 211.03 -2.39 58,643 122,622 +938 Hover/Click
Feb24 231205 214.74 216.56 211.00 211.28 -2.15 36,111 51,492 +3,088 Hover/Click
Mar24 231205 215.78 217.79 212.39 212.69 -2.02 19,945 42,971 +394 Hover/Click
Apr24 231205 234.70 236.77 231.72 232.11 -1.70 11,922 28,084 +333 Hover/Click
May24 231205 235.05 237.28 232.28 232.68 -1.74 5,572 18,161 +444 Hover/Click
Jun24 231205 234.49 236.30 231.33 231.88 -1.74 10,127 27,974 +838 Hover/Click
Jul24 231205 231.14 234.16 229.44 229.96 -1.72 3,570 13,795 +105 Hover/Click
Aug24 231205 230.65 231.43 226.67 227.33 -1.81 3,409 6,240 -140 Hover/Click
Sep24 231205 227.02 227.69 223.07 223.74 -1.90 3,855 8,053 +426 Hover/Click
Oct24 231205 211.09 211.86 207.43 208.00 -1.88 2,452 4,472 +427 Hover/Click
Total Volume and Open Interest 165,530 344,996 +8,259  
e-miNY RBOB Gasoline(NYM)
Jan24 231205 211.03 211.03 211.03 211.03 -2.39 1 2 +1  
Feb24 231205 211.28 211.28 211.28 211.28 -2.15        
Mar24 231205 212.69 212.69 212.69 212.69 -2.02        
Apr24 231205 232.11 232.11 232.11 232.11 -1.70        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Jan24 231205 2.699 2.786 2.675 2.710 +0.016 161,786 327,936 -2,022 Hover/Click
Feb24 231205 2.655 2.738 2.632 2.667 +0.016 53,834 111,500 +5,260 Hover/Click
Mar24 231205 2.527 2.603 2.500 2.533 +0.006 50,298 207,431 -1,053 Hover/Click
Apr24 231205 2.512 2.567 2.476 2.508 +0.009 44,552 110,081 -1,350 Hover/Click
May24 231205 2.577 2.642 2.555 2.587 +0.014 18,690 77,874 +2,197 Hover/Click
Jun24 231205 2.730 2.789 2.708 2.739 +0.015 10,775 29,937 +798 Hover/Click
Jul24 231205 2.868 2.940 2.863 2.893 +0.015 10,817 48,422 +1,573 Hover/Click
Aug24 231205 2.950 2.991 2.915 2.945 +0.016 7,001 20,643 +107 Hover/Click
Sep24 231205 2.934 2.973 2.895 2.927 +0.013 9,400 32,376 -915 Hover/Click
Oct24 231205 3.008 3.051 2.969 2.999 +0.009 14,092 57,864 -167 Hover/Click
Nov24 231205 3.398 3.434 3.358 3.387 +0.008 3,264 18,815 -2 Hover/Click
Dec24 231205 3.873 3.911 3.838 3.865 +0.006 5,582 30,690 +102 Hover/Click
Jan25 231205 4.160 4.187 4.119 4.146 +0.008 8,065 50,386 -296 Hover/Click
Feb25 231205 4.063 4.081 4.022 4.046 +0.007 1,373 13,991 -49 Hover/Click
Mar25 231205 3.707 3.726 3.679 3.703 +0.008 1,848 28,218 +163 Hover/Click
Apr25 231205 3.360 3.397 3.356 3.378 +0.008 2,450 35,939 +614 Hover/Click
Total Volume and Open Interest 411,168 1,335,383 +3,734  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231205 78.10 79.09 77.00 77.20 -0.83 388,378 453,496 -12,195 Hover/Click
Mar24 231205 78.51 79.07 76.99 77.17 -0.90 256,420 315,795 -4,018 Hover/Click
Apr24 231205 78.12 78.98 76.90 77.08 -0.97 146,865 159,082 +6,831 Hover/Click
May24 231205 78.05 78.89 76.80 76.98 -1.02 70,921 120,996 +3,774 Hover/Click
Jun24 231205 77.97 78.76 76.71 76.89 -1.04 115,730 177,562 +1,811 Hover/Click
Jul24 231205 78.05 78.59 76.57 76.75 -1.05 24,178 49,925 -1,040 Hover/Click
Aug24 231205 77.88 78.35 76.38 76.56 -1.06 12,468 59,219 +524 Hover/Click
Sep24 231205 77.64 78.15 76.16 76.35 -1.06 28,093 68,880 -8 Hover/Click
Oct24 231205 77.42 77.86 75.98 76.14 -1.03 7,965 45,547 +296 Hover/Click
Nov24 231205 77.13 77.57 75.75 75.90 -1.01 5,143 31,055 +57 Hover/Click
Dec24 231205 76.70 77.34 75.43 75.65 -0.98 65,880 181,850 +1,811 Hover/Click
Jan25 231205 76.79 77.01 75.22 75.39 -0.95 3,433 32,137 +534 Hover/Click
Feb25 231205 76.31 76.31 75.02 75.14 -0.92 3,999 28,940 +274 Hover/Click
Mar25 231205 74.90 74.90 74.90 74.90 -0.90 2,003 21,550 -250 Hover/Click
Total Volume and Open Interest 1,154,075 2,020,341 +82  
Gas Oil(ICE) Weekly Monthly
Dec23 231205 789.75 805.25 781.50 792.25 -0.75 38,714 58,038 -9,252 Hover/Click
Jan24 231205 771.50 783.50 761.25 770.50 -4.50 90,141 141,731 -949 Hover/Click
Feb24 231205 765.25 776.25 754.75 763.75 -5.00 47,988 79,797 +1,225 Hover/Click
Mar24 231205 758.50 769.25 748.75 757.75 -4.75 32,961 68,978 +1,062 Hover/Click
Apr24 231205 750.25 761.25 741.75 750.50 -5.00 17,114 39,168 +358 Hover/Click
May24 231205 745.50 755.50 737.25 745.50 -5.00 7,209 35,179 +176 Hover/Click
Jun24 231205 744.00 752.25 735.00 743.00 -4.75 15,995 46,968 +957 Hover/Click
Jul24 231205 741.75 750.00 733.75 741.75 -4.50 2,470 20,119 +176 Hover/Click
Aug24 231205 740.75 748.25 734.00 740.50 -4.50 1,650 15,192 -292 Hover/Click
Sep24 231205 739.25 747.00 731.00 739.25 -4.50 4,279 26,518 +235 Hover/Click
Total Volume and Open Interest 271,765 635,833 -4,766  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231205 73.16 74.13 72.03 72.32 -0.72 43,038 84,494 -5,441 Hover/Click
Feb24 231205 73.41 74.36 72.26 72.53 -0.79 84,444 73,943 -1,472 Hover/Click
Mar24 231205 73.58 74.46 72.47 72.70 -0.83 76,276 53,742 +1,424 Hover/Click
Apr24 231205 73.70 74.55 72.79 72.80 -0.88 46,242 27,126 +1,473 Hover/Click
May24 231205 73.97 74.49 72.85 72.86 -0.90 16,879 21,057 +74 Hover/Click
Jun24 231205 73.75 74.36 72.84 72.84 -0.92 25,609 75,826 -456 Hover/Click
Jul24 231205 72.73 72.73 72.73 72.73 -0.94 1,979 17,860 -54 Hover/Click
Aug24 231205 72.54 72.54 72.54 72.54 -0.95 1,762 14,789 +873 Hover/Click
Sep24 231205 73.72 73.72 72.29 72.29 -0.94 3,029 30,598 +300 Hover/Click
Oct24 231205 71.99 71.99 71.99 71.99 -0.94 372 9,144 -177 Hover/Click
Nov24 231205 71.72 71.72 71.72 71.72 -0.91 152 8,683 +25 Hover/Click
Dec24 231205 72.55 72.75 71.44 71.44 -0.87 6,516 73,906 -281 Hover/Click
Jan25 231205 71.12 71.12 71.12 71.12 -0.83 53 7,883 -14 Hover/Click
Feb25 231205 70.80 70.80 70.80 70.80 -0.81 12 3,556 -2 Hover/Click
Mar25 231205 70.49 70.49 70.49 70.49 -0.80 16 3,528 +3 Hover/Click
Apr25 231205 70.19 70.19 70.19 70.19 -0.78 0 3,108 +0 Hover/Click
Total Volume and Open Interest 308,209 596,617 -3,455  
US Dollar Index(ICE) Weekly Monthly
Dec23 231205 103.525 104.040 103.495 103.995 +0.348 15,891 38,230 -2,222 Hover/Click
Mar24 231205 103.160 103.675 103.145 103.645 +0.368 1,076 1,617 +181 Hover/Click
Jun24 231205 103.265 103.265 103.265 103.265 +0.368 2 9 +0 Hover/Click
Total Volume and Open Interest 16,969 39,862 -2,041  
Australian Dollar(CME) Weekly Monthly
Dec23 231205 66.23 66.25 65.47 65.54 -0.67 114,204 189,252 -826 Hover/Click
Mar24 231205 66.40 66.42 65.65 65.72 -0.66 2,052 5,133 +414 Hover/Click
Jun24 231205 66.45 66.52 65.84 65.85 -0.65 91 189 +66 Hover/Click
Total Volume and Open Interest 116,789 195,133 -218  
British Pound(CME) Weekly Monthly
Dec23 231205 126.32 126.53 125.78 125.84 -0.40 98,371 203,142 -6,598 Hover/Click
Mar24 231205 126.41 126.61 125.88 125.93 -0.39 8,042 10,120 +6,332 Hover/Click
Jun24 231205 126.52 126.55 125.94 125.94 -0.40 1,743 4,253 +1,688 Hover/Click
Total Volume and Open Interest 108,424 218,937 +1,507  
Canadian Dollar(CME) Weekly Monthly
Dec23 231205 73.89 73.89 73.57 73.62 -0.24 67,989 187,475 -3,331 Hover/Click
Mar24 231205 73.98 73.98 73.68 73.72 -0.24 2,815 8,041 +1,033 Hover/Click
Jun24 231205 73.95 74.08 73.80 73.83 -0.23 262 1,799 +258 Hover/Click
Sep24 231205 73.91 74.16 73.90 73.92 -0.23 0 278 +0 Hover/Click
Total Volume and Open Interest 71,100 198,324 -2,025  
Japanese Yen(CME) Weekly Monthly
Dec23 231205 68.10 68.37 67.98 68.05 +0.01 172,538 248,959 -7,081 Hover/Click
Mar24 231205 69.11 69.38 68.99 69.05 unch 8,805 12,969 +3,250 Hover/Click
Jun24 231205 70.04 70.28 69.97 70.01 unch 37 279 +23 Hover/Click
Total Volume and Open Interest 182,290 264,446 -3,878  
Swiss Franc(CME) Weekly Monthly
Dec23 231205 114.75 114.92 114.23 114.39 -0.30 26,198 57,978 +120 Hover/Click
Mar24 231205 115.94 116.06 115.38 115.52 -0.31 2,634 2,393 +1,339 Hover/Click
Jun24 231205 116.60 117.15 116.55 116.64 -0.32 50 163 +22 Hover/Click
Total Volume and Open Interest 28,904 60,864 +1,476  
EuroFX(CME) Weekly Monthly
Dec23 231205 108.39 108.53 107.84 107.90 -0.44 245,698 696,733 -10,953 Hover/Click
Mar24 231205 108.83 108.97 108.28 108.34 -0.44 47,129 42,194 +21,360 Hover/Click
Jun24 231205 109.33 109.42 108.79 108.79 -0.44 152 2,559 -101 Hover/Click
Total Volume and Open Interest 293,970 749,315 +10,365  
Mexican Peso(CME) Weekly Monthly
Dec23 231205 571.25 574.88 568.25 573.88 +3.63 63,867 246,904 -4,561 Hover/Click
Mar24 231205 563.00 566.75 560.00 565.63 +3.63 8,441 10,663 +7,112 Hover/Click
Total Volume and Open Interest 72,317 257,605 +2,555  
Brazilian Real(CME) Weekly Monthly
Jan24 231205 201.50 202.65 199.95 202.40 +0.95 11,369 70,851 -336  
Feb24 231205 200.05 201.85 199.55 201.65 +1.00 56 137 +50  
Mar24 231205 199.00 201.00 199.00 201.00 +0.95 7 2,617 +0 Hover/Click
Apr24 231205 200.40 200.40 200.40 200.40 +0.95        
Total Volume and Open Interest 11,432 73,605 -286  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231205 117~290 119~170 117~280 119~140 +1~280 3,054 4,063 -7,008 Hover/Click
Mar24 231205 117~290 119~170 117~270 119~130 +1~270 418,830 1,274,745 -5,149 Hover/Click
Jun24 231205 118~150 119~200 118~150 119~200 +1~270 4 242 +0 Hover/Click
Total Volume and Open Interest 421,888 1,279,050 -12,157  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231205 110~040 110~210 110~010 110~200 +0~235 10,121 11,268 -1,189 Hover/Click
Mar24 231205 110~115 110~315 110~100 110~295 +0~235 1,644,535 4,513,707 -22,112 Hover/Click
Jun24 231205 110~270 111~155 110~270 111~155 +0~235 10 64 +7 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231205 106~250 107~016 106~236 107~006 +0~126 5,827 10,541 -788 Hover/Click
Mar24 231205 107~066 107~192 107~056 107~170 +0~134 1,205,347 5,757,504 -41,210 Hover/Click
Jun24 231205 108~000 108~000 108~000 108~000 +0~134 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231205 102~012 102~035 101~316 102~032 +0~050 1,492 4,129 -2,575 Hover/Click
Mar24 231205 102~120 102~171 102~116 102~160 +0~050 668,778 4,123,852 +6,777 Hover/Click
Jun24 231205 102~286 102~286 102~286 102~286 +0~050 0 1 +0 Hover/Click
Total Volume and Open Interest 670,270 4,127,982 +4,202  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231205 94.625 94.630 94.615 94.622 +0.002 407,591 1,466,584 -19,690  
Mar24 231205 94.875 94.910 94.865 94.895 +0.035 388,040 1,084,354 -7,461  
Jun24 231205 95.230 95.295 95.220 95.265 +0.050 391,611 1,001,757 +5,563  
Sep24 231205 95.600 95.685 95.595 95.645 +0.060 310,365 977,848 -11,188  
Dec24 231205 95.930 96.035 95.925 95.995 +0.080 392,739 924,492 -19,306  
Mar25 231205 96.210 96.315 96.205 96.290 +0.100 203,726 539,599 -4,829  
Jun25 231205 96.400 96.500 96.390 96.485 +0.110 173,202 601,301 +2,822  
Sep25 231205 96.490 96.595 96.490 96.585 +0.110 173,687 626,916 -5,962  
Dec25 231205 96.520 96.620 96.515 96.615 +0.115 151,368 564,011 +11,319  
Mar26 231205 96.505 96.610 96.500 96.600 +0.115 98,022 410,905 +5,575  
Jun26 231205 96.485 96.590 96.480 96.580 +0.115 79,246 353,805 -214  
Sep26 231205 96.470 96.565 96.460 96.555 +0.110 88,655 323,893 +3,867  
Dec26 231205 96.455 96.545 96.445 96.535 +0.110 45,546 258,340 -2,456  
Mar27 231205 96.430 96.525 96.420 96.510 +0.110 36,706 150,962 -166  
Jun27 231205 96.400 96.495 96.390 96.485 +0.115 31,874 137,352 +987  
Sep27 231205 96.365 96.465 96.360 96.455 +0.120 31,423 149,967 +99  
Dec27 231205 96.335 96.430 96.325 96.420 +0.120 36,068 138,032 +7,996  
Mar28 231205 96.300 96.395 96.290 96.385 +0.125 22,829 97,831 +156  
Total Volume and Open Interest 358,520 1,780,462 +7,510  
Ultra T-Bond(CBOT)
Dec23 231205 124~10 126~25 124~10 126~20 +2~22 939 4,375 -9,162  
Mar24 231205 124~31 127~14 124~27 127~07 +2~23 302,941 1,580,721 -13,153  
Jun24 231205 128~13 128~13 128~13 128~13 +2~23        
Total Volume and Open Interest 303,880 1,585,096 -22,315  
Ultra 10-Yr T-Note(CBOT)
Dec23 231205 114~075 114~305 114~045 114~300 +1~030 1,284 1,420 -3,182  
Mar24 231205 114~095 115~080 114~080 115~045 +1~030 490,118 2,014,442 +7,493  
Jun24 231205 114~280 114~280 114~280 114~280 +1~030 0 3 +0  
Total Volume and Open Interest 491,402 2,015,865 +4,311  
30 Day Federal Funds(CBOT)
Dec23 231205 94.668 94.670 94.665 94.668 -0.002 77,372 160,034 -2,303  
Jan24 231205 94.665 94.670 94.665 94.665 -0.005 73,408 402,601 -18,314  
Feb24 231205 94.700 94.715 94.695 94.705 +0.005 117,758 369,102 +13,805  
Mar24 231205 94.750 94.770 94.745 94.755 +0.010 16,959 70,307 +2,128  
Apr24 231205 94.835 94.870 94.830 94.850 +0.020 63,974 219,135 -5,217  
May24 231205 95.005 95.050 95.000 95.030 +0.035 23,377 70,524 -4,017  
Total Volume and Open Interest 415,567 1,457,810 -7,639  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231205 146.66 146.88 146.33 146.85 +0.19 1,442 12,030 -121 Hover/Click
Mar24 231205 145.88 146.14 145.60 146.09 +0.19 556 725 +334 Hover/Click
Jun24 231205 146.09 146.09 146.09 146.09 +0.19       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231205 133.20 136.76 133.14 136.58 +3.90 205,038 219,976 -38,073  
Mar24 231205 133.28 136.80 133.24 136.62 +3.84 158,181 202,161 +75,239  
Jun24 231205 136.28 136.28 136.28 136.28 +3.66        
Total Volume and Open Interest 363,219 422,137 +37,166  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231205 133.53 134.59 133.50 134.53 +1.08 1,706,889 1,281,905 -235,956 Hover/Click
Mar24 231205 133.94 135.04 133.91 134.98 +1.12 1,155,923 1,100,616 +443,444 Hover/Click
Jun24 231205 134.07 134.50 134.07 134.46 +1.09 102 106 +102 Hover/Click
Total Volume and Open Interest 2,862,914 2,382,627 +207,590  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231205 118.19 118.62 118.14 118.58 +0.39 1,477,506 1,207,685 -154,279 Hover/Click
Mar24 231205 117.74 118.17 117.69 118.13 +0.38 1,043,106 1,157,820 +451,885 Hover/Click
Jun24 231205 120.47 120.47 120.15 120.15 +0.52 1 1 +1 Hover/Click
Total Volume and Open Interest 2,520,613 2,365,506 +297,607  
Euro-Schatz(EUREX)
Dec23 231205 105.61 105.76 105.60 105.73 +0.09 1,506,540 1,762,671 -226,954  
Mar24 231205 106.07 106.25 106.06 106.20 +0.09 1,290,404 1,680,456 +698,160  
Jun24 231205 107.10 107.10 107.10 107.10 +0.96 0 6 +0  
Total Volume and Open Interest 2,796,944 3,443,133 +471,206  
3-Mth Euribor(EUREX)
Dec23 231205 96.055 96.055 96.045 96.055 unch 271 888 -17  
Mar24 231205 96.385 96.385 96.355 96.370 +0.040 1,236 1,085 -24  
Jun24 231205 96.795 96.805 96.780 96.805 +0.075 2,124 1,265 -174  
Total Volume and Open Interest 47,112 6,716 -56  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231205 97~02 98~09 97~01 98~09 +1~22 1,678 643 -1,221 Hover/Click
Mar24 231205 96~30 98~10 96~21 98~07 +1~20 181,025 475,487 +6,859 Hover/Click
Total Volume and Open Interest 182,703 476,146 +5,638  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231205 96.050 96.075 96.045 96.055 unch 148,763 680,534 -306  
Mar24 231205 96.325 96.405 96.325 96.370 +0.040 280,301 752,812 -9,843  
Jun24 231205 96.725 96.835 96.725 96.805 +0.075 239,903 632,244 -14,891  
Total Volume and Open Interest 2,031,943 4,743,115 +37,337  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231205 95.62 95.65 95.61 95.65 +0.03 26,643 208,644 -7,963  
Mar24 231205 95.53 95.59 95.49 95.57 +0.04 33,129 326,759 -1,073  
Jun24 231205 95.52 95.59 95.49 95.57 +0.04 31,701 235,448 +1,240  
Sep24 231205 95.59 95.67 95.55 95.64 +0.05 29,956 163,906 +4,168  
Dec24 231205 95.69 95.77 95.66 95.75 +0.05 18,611 140,874 +2,100  
Mar25 231205 95.79 95.86 95.76 95.84 +0.04 18,883 89,000 -3,097  
Jun25 231205 95.87 95.94 95.84 95.92 +0.04 13,313 85,051 +987  
Sep25 231205 95.94 95.99 95.89 95.97 +0.04 8,193 61,650 -83  
Dec25 231205 95.97 96.02 95.93 96.01 +0.05 2,667 10,281 +1,757  
Mar26 231205 95.94 96.00 95.94 96.00 +0.03 12 2,681 +0  
Total Volume and Open Interest 183,173 1,325,541 -1,922  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231205 95.55 95.61 95.53 95.58 +0.03 171,797 1,331,786 -9,281  
Mar24 231205 95.56 95.57 95.53 95.57 +0.03 941 4,930 +756  
Total Volume and Open Interest 172,738 1,336,716 -8,525  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231205 95.96 96.02 95.92 96.00 +0.04 173,759 821,595 -3,909  
Mar24 231205 96.00 96.03 95.97 96.03 +0.05 3,441 3,604 +3,208  
Total Volume and Open Interest 177,200 825,199 -701  
Gold(CMX) Weekly Monthly
Dec23 231205 2035.1 2037.0 2010.2 2018.5 -5.6 1,071 2,228 -111 Hover/Click
Feb24 231205 2049.0 2059.6 2027.6 2036.3 -5.9 378,224 400,682 -20,467 Hover/Click
Apr24 231205 2068.1 2078.8 2047.0 2055.7 -5.9 19,467 42,843 +3,903 Hover/Click
Jun24 231205 2087.1 2098.2 2068.4 2075.1 -6.2 5,413 22,528 +417 Hover/Click
Aug24 231205 2110.9 2116.1 2085.0 2092.5 -6.5 2,518 12,313 +412 Hover/Click
Oct24 231205 2127.6 2133.3 2101.6 2109.2 -6.7 1,313 1,923 +466 Hover/Click
Dec24 231205 2143.8 2146.0 2117.9 2125.9 -7.0 1,390 6,858 +450 Hover/Click
Feb25 231205 2140.4 2145.1 2136.8 2142.8 -7.2 4 134 +0 Hover/Click
Apr25 231205 2157.4 2158.3 2157.4 2157.5 -7.8 5 101 +2 Hover/Click
Jun25 231205 2170.9 2173.8 2165.2 2172.8 -8.5 7 954 -2 Hover/Click
Aug25 231205 2187.8 2187.8 2187.8 2187.8 -8.6 0 6 +0 Hover/Click
Oct25 231205 2202.7 2202.7 2202.7 2202.7 -9.1       Hover/Click
Total Volume and Open Interest 412,107 494,948 -14,810  
Silver(CMX) Weekly Monthly
Dec23 231205 2455.5 2465.5 2400.0 2420.1 -35.4 194 1,554 -464 Hover/Click
Mar24 231205 2491.5 2502.0 2432.0 2454.6 -36.1 113,762 123,759 -2,581 Hover/Click
May24 231205 2512.0 2525.0 2457.0 2478.6 -36.4 1,838 9,625 +160 Hover/Click
Jul24 231205 2534.0 2543.0 2485.0 2501.8 -36.6 679 3,616 +0 Hover/Click
Sep24 231205 2565.5 2565.5 2511.0 2525.2 -36.4 408 1,248 +60 Hover/Click
Dec24 231205 2594.0 2594.0 2538.5 2558.4 -36.2 373 1,121 +44 Hover/Click
Mar25 231205 2581.5 2591.0 2581.5 2591.0 -36.2 1 2 +1 Hover/Click
Total Volume and Open Interest 119,035 142,826 -2,740  
Platinum(NYMEX) Weekly Monthly
Jan24 231205 923.2 926.5 899.5 906.6 -18.5 27,278 56,611 -833 Hover/Click
Apr24 231205 930.9 932.5 907.0 914.1 -18.5 2,961 13,740 +1,139 Hover/Click
Jul24 231205 938.5 940.7 914.7 921.3 -18.7 685 672 +166 Hover/Click
Oct24 231205 946.3 949.1 924.9 929.3 -18.5 440 1,168 +268 Hover/Click
Total Volume and Open Interest 31,375 72,210 +741  
Palladium(NYMEX) Weekly Monthly
Dec23 231205 959.00 962.00 930.20 930.20 -38.10 4 128 +1 Hover/Click
Mar24 231205 971.00 987.50 926.50 940.30 -40.40 3,290 20,206 +319 Hover/Click
Jun24 231205 959.00 959.00 937.50 947.10 -41.20 33 153 +6 Hover/Click
Total Volume and Open Interest 3,329 20,519 +324  
Copper(CMX) Weekly Monthly
Dec23 231205 381.20 382.30 375.90 377.25 -4.80 963 3,448 -282 Hover/Click
Mar24 231205 382.70 384.10 377.00 378.40 -5.15 95,058 116,336 -5,428 Hover/Click
May24 231205 384.95 386.40 379.20 380.40 -5.45 6,879 27,035 -102 Hover/Click
Jul24 231205 387.75 387.75 381.40 382.45 -5.65 2,705 15,999 +121 Hover/Click
Sep24 231205 390.00 390.15 383.60 384.45 -5.65 904 4,687 +418 Hover/Click
Total Volume and Open Interest 108,099 177,651 -5,181  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231205 36249 36249 36066 36189 -79 154,837 96,782 -930 Hover/Click
Mar24 231205 36594 36594 36418 36539 -71 2,357 2,641 +388 Hover/Click
Jun24 231205 36869 36870 36726 36810 -69 4 101 +4 Hover/Click
Sep24 231205 36796 36796 36796 36796 -86 0 2 +0 Hover/Click
Total Volume and Open Interest 157,198 99,526 -538  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231205 36250 36260 36066 36189 -79 61,240 26,687 -198 Hover/Click
Mar24 231205 36562 36586 36417 36539 -71 1,631 3,915 +386 Hover/Click
Jun24 231205 36830 36850 36758 36810 -69 6 45 +2 Hover/Click
Sep24 231205 36796 36796 36796 36796 -86       Hover/Click
Total Volume and Open Interest 62,877 30,647 +190  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231205 4573.00 4585.50 4555.50 4575.00 -1.50 1,818,991 2,185,454 -44,568 Hover/Click
Mar24 231205 4622.00 4635.50 4605.25 4625.25 -1.25 35,537 91,539 +19,343 Hover/Click
Jun24 231205 4668.00 4685.25 4656.50 4675.00 -2.00 59 4,455 -12 Hover/Click
Sep24 231205 4717.75 4717.75 4716.50 4717.75 -2.25 4 1,361 +2 Hover/Click
Total Volume and Open Interest 1,854,681 2,285,451 -25,149  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231205 4572.50 4585.50 4555.50 4575.00 -1.50 760,264 150,416 +1,389 Hover/Click
Mar24 231205 4623.00 4635.50 4605.50 4625.25 -1.25 13,584 7,865 +1,212 Hover/Click
Jun24 231205 4670.00 4685.50 4657.50 4675.00 -2.00 192 539 +23 Hover/Click
Sep24 231205 4700.00 4725.00 4700.00 4717.75 -2.25 9 41 +3 Hover/Click
Total Volume and Open Interest 774,049 158,889 +2,627  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231205 15863.25 15961.00 15761.25 15908.75 +39.75 721,019 263,276 -13,391 Hover/Click
Mar24 231205 16054.25 16162.50 15961.00 16110.25 +40.75 15,238 9,113 +2,051 Hover/Click
Jun24 231205 16201.25 16359.25 16171.25 16312.25 +40.50 51 182 +3 Hover/Click
Total Volume and Open Interest 736,308 272,698 -11,337  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231205 15860.75 15961.75 15761.25 15908.75 +39.75 1,087,819 95,049 -4,318 Hover/Click
Mar24 231205 16055.00 16162.50 15961.50 16110.25 +40.75 27,695 6,853 -158 Hover/Click
Jun24 231205 16247.50 16360.00 16167.50 16312.25 +40.50 403 537 -1 Hover/Click
Total Volume and Open Interest 1,115,928 102,491 -4,467  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231205 2648.00 2649.50 2608.10 2614.10 -35.10 19,297 38,488 -681 Hover/Click
Mar24 231205 2661.30 2661.30 2636.10 2640.50 -34.70 23 25 +5 Hover/Click
Jun24 231205 2653.30 2653.30 2653.30 2653.30 -36.40       Hover/Click
Total Volume and Open Interest 19,320 38,513 -676  
Volatility Index(CBOE)
Dec23 231205 13.90 14.05 13.65 13.66 -0.14 81,114 171,188 -12,396  
Jan24 231205 15.58 15.75 15.37 15.42 -0.13 56,657 127,013 +8,096  
Feb24 231205 16.43 16.60 16.27 16.33 -0.07 15,298 47,460 +3,643  
Mar24 231205 17.13 17.25 17.00 17.05 -0.04 7,380 22,861 +503  
Total Volume and Open Interest 170,758 404,777 +661  
S & P 600(CME)
Dec23 231205 1202.90 1202.90 1201.70 1202.90 -18.70 0 717 +0  
Mar24 231205 1215.80 1215.80 1215.80 1215.80 -18.90        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231205 1883.90 1887.20 1855.30 1859.80 -25.10 266,118 549,033 -262 Hover/Click
Mar24 231205 1902.10 1907.00 1875.40 1879.70 -25.00 6,174 5,958 +1,857 Hover/Click
Jun24 231205 1916.10 1916.10 1896.30 1896.30 -26.50 3 20 +1 Hover/Click
Total Volume and Open Interest 272,295 555,011 +1,596  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231205 1884.70 1887.20 1855.30 1859.80 -25.10 98,732 21,652 +525 Hover/Click
Mar24 231205 1904.10 1907.50 1875.30 1879.70 -25.00 1,835 1,601 +213 Hover/Click
Jun24 231205 1917.00 1917.00 1896.30 1896.30 -26.50 18 152 +8 Hover/Click
Total Volume and Open Interest 100,585 23,405 +746  
Nikkei 225(CME)
Dec23 231205 33055 33080 32695 32905 -145 13,390 11,075 -4,832  
Mar24 231205 33015 33060 32675 32900 -135 8,350 7,125 +5,717  
Total Volume and Open Interest 21,740 18,200 +885  
Nikkei 225(SGX) Weekly Monthly
Dec23 231205 33145 33175 32715 32775 -360 78,760 125,215 -8,538  
Mar24 231205 33060 33085 32635 32690 -360 38,472 30,456 +22,030  
Jun24 231205 32550 32550 32450 32450 -360 0 2,935 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231205 33115 33175 32715 32780 -380 824,750 376,420 +7,641  
Mar24 231205 33030 33095 32635 32700 -380 148,858 89,948 +48,488  
Jun24 231205 32800 32825 32385 32440 -380 1,089 2,942 -48  
Total Volume and Open Interest 990,769 517,593 +58,299  
Nikkei 225(JPX)
Dec23 231205 33110 33170 32720 32780 -380 85,791 196,977 -19,581  
Mar24 231205 33030 33090 32640 32700 -380 36,631 61,108 +34,472  
Jun24 231205 32700 32700 32430 32440 -380 8 14,996 +2  
Total Volume and Open Interest 122,459 320,193 +14,823  
Nikkei 225(CME) Yen
Dec23 231205 33055 33080 32690 32905 -145 39,985 54,343 -3,963  
Mar24 231205 32975 32995 32610 32845 -125 11,076 11,434 +4,986  
Jun24 231205 32910 32910 32910 32910 -195        
Total Volume and Open Interest 51,062 65,779 +1,024  
Nikkei 225(CME) e-Mini Yen
Dec23 231205 32905 32905 32905 32905 -145        
Mar24 231205 32845 32845 32845 32845 -125 0 1 +0  
Jun24 231205 32910 32910 32910 32910 -195        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231205 7332.0 7404.5 7322.5 7396.5 +54.0 45,651 183,653 +2,453  
Jan24 231205 7345.5 7420.0 7345.5 7417.0 +53.5 752 132 -1  
Feb24 231205 7410.0 7439.5 7410.0 7439.5 +53.0        
Mar24 231205 7460.5 7460.5 7460.5 7460.5 +52.5 0 1 +0  
Jun24 231205 7353.5 7353.5 7353.5 7353.5 +52.0        
Sep24 231205 7405.5 7405.5 7405.5 7405.5 +51.5        
Total Volume and Open Interest 46,403 183,787 +2,452  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231205 16723 16792 16271 16372 -370 124,145 124,455 +1,359  
Jan24 231205 16819 16870 16370 16454 -385 2,007 4,744 +488  
Feb24 231205 16448 16526 16448 16526 -371 1 12 +1  
Total Volume and Open Interest 127,143 133,815 +2,047  
DAX(EUREX) Weekly Monthly
Dec23 231205 16445.0 16576.0 16414.0 16556.0 +121.0 56,428 65,994 +321  
Mar24 231205 16619.0 16752.0 16593.0 16734.0 +122.0 753 987 +258  
Jun24 231205 16861.0 16961.0 16861.0 16961.0 +120.0 0 14 +0  
Total Volume and Open Interest 57,181 67,056 +579  
Mini-DAX(EUREX)
Dec23 231205 16451.0 16576.0 16415.0 16556.0 +121.0 33,297 14,107 +24  
Mar24 231205 16590.0 16752.0 16590.0 16734.0 +122.0 139 498 +59  
Jun24 231205 16693.0 16961.0 16693.0 16961.0 +120.0 0 19 +0  
Total Volume and Open Interest 33,436 14,624 +83  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231205 4426 4466 4411 4458 +36 576,851 3,004,668 -52,773  
Mar24 231205 4460 4500 4447 4492 +36 30,738 160,692 +17,205  
Jun24 231205 4429 4435 4429 4435 +36 10 15,485 +7  
Total Volume and Open Interest 607,599 3,184,099 -35,561  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231205 10963 10989 10928 10972 +21 25,550 154,138 -6,074  
Mar24 231205 10910 10931 10880 10918 +22 282 1,711 +126  
Jun24 231205 10793 10793 10793 10793 +23 3 543 +2  
Total Volume and Open Interest 25,835 156,555 -5,946  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231205 7517.00 7518.00 7471.00 7502.00 -19.50 84,378 500,632 -5,483  
Mar24 231205 7535.00 7535.00 7496.00 7525.00 -19.50 272 3,758 +240  
Jun24 231205 7540.00 7540.00 7540.00 7540.00 -19.50 0 949 +0  
Total Volume and Open Interest 84,650 505,340 -5,243  
SPI 200(SFE) Weekly Monthly
Dec23 231205 7145.0 7147.0 7056.0 7077.0 -67.0 53,972 229,932 -3,024  
Mar24 231205 7116.0 7116.0 7051.0 7052.0 -67.0 236 365 +226  
Jun24 231205 7052.0 7052.0 7052.0 7052.0 -67.0 0 125 +0  
Total Volume and Open Interest 54,214 230,432 -2,792  
FTSE MIB(ISE)
Dec23 231205 29940.00 30165.00 29900.00 30127.00 +156.00 17,725 108,141 +1,363  
Mar24 231205 30305.00 30350.00 30105.00 30324.00 +156.00 2,202 6,119 +2,018  
Jun24 231205 29799.00 29799.00 29799.00 29799.00 +156.00 0 4 +0  
Total Volume and Open Interest 19,927 114,264 +3,381  
KOSPI 200(KFE)
Dec23 231205 334.15 335.35 332.65 332.65 -4.05 219,000 284,755 -1,140  
Mar24 231205 333.90 334.95 332.35 332.35 -4.00 1,924 25,073 -604  
Jun24 231205 334.60 335.10 333.00 333.00 -3.60 4 20,073 +298  
Total Volume and Open Interest 220,928 347,037 -1,444  
GSCI(CME) Weekly Monthly
Dec23 231205 544.85 546.95 539.60 540.90 -2.70 18 566 -5  
Jan24 231205 541.05 546.50 541.05 541.05 -2.70        
Feb24 231205 543.55 543.55 543.55 543.55 +2.30        
Total Volume and Open Interest 18 566 -5  
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

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?