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 08, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231208 1312.50 1330.75 1299.00 1304.00 -7.75 142,340 212,913 -7,735 Hover/Click
Mar24 231208 1330.75 1348.00 1318.00 1323.00 -7.25 101,593 197,706 +10,558 Hover/Click
May24 231208 1350.00 1360.75 1332.75 1337.25 -7.00 33,674 127,006 +1,782 Hover/Click
Jul24 231208 1350.50 1366.25 1339.25 1344.00 -6.50 18,211 88,718 -440 Hover/Click
Aug24 231208 1333.50 1344.50 1319.50 1323.25 -6.00 2,155 8,496 -135 Hover/Click
Sep24 231208 1293.75 1303.25 1281.25 1285.25 -5.25 1,555 5,693 -84 Hover/Click
Nov24 231208 1273.00 1288.00 1265.75 1270.50 -4.00 8,072 66,648 +696 Hover/Click
Jan25 231208 1283.25 1294.75 1274.50 1279.00 -4.25 127 3,233 +13 Hover/Click
Mar25 231208 1286.00 1290.00 1271.00 1275.25 -4.00 27 2,937 +1 Hover/Click
May25 231208 1289.25 1289.25 1272.50 1275.50 -3.75 21 2,173 +4 Hover/Click
Jul25 231208 1290.75 1292.75 1277.00 1279.50 -3.50 13 286 +4 Hover/Click
Aug25 231208 1270.50 1270.50 1270.50 1270.50 -3.50 0 1 +0 Hover/Click
Sep25 231208 1246.50 1246.50 1246.50 1246.50 -3.50 0 5 +0 Hover/Click
Nov25 231208 1243.00 1252.25 1237.75 1240.75 -1.00 19 723 +3 Hover/Click
Total Volume and Open Interest 307,807 716,564 +4,667  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231208 431.60 431.60 421.70 424.20 -0.30 408 491 -322 Hover/Click
Jan24 231208 407.60 414.30 403.20 404.70 -2.10 76,224 153,661 -11,545 Hover/Click
Mar24 231208 398.30 404.40 394.00 395.80 -1.80 57,330 147,546 +2,076 Hover/Click
May24 231208 394.90 400.80 390.80 393.00 -1.50 27,787 96,386 +2,148 Hover/Click
Jul24 231208 395.40 401.00 391.60 393.80 -1.10 13,059 54,527 -509 Hover/Click
Aug24 231208 392.50 397.80 389.00 391.30 -1.00 2,485 8,730 -32 Hover/Click
Sep24 231208 388.80 393.60 385.20 387.30 -0.90 1,220 4,489 +133 Hover/Click
Oct24 231208 384.00 388.20 380.40 382.30 -1.20 561 6,475 +65 Hover/Click
Dec24 231208 385.30 390.00 381.70 383.60 -1.40 3,876 25,162 -21 Hover/Click
Jan25 231208 388.60 388.70 381.00 382.80 -1.50 18 2,116 +3 Hover/Click
Total Volume and Open Interest 183,005 501,059 -7,998  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231208 51.21 51.21 50.15 50.15 -0.96 270 963 -213 Hover/Click
Jan24 231208 51.13 51.63 50.07 50.20 -0.93 81,489 121,171 -7,912 Hover/Click
Mar24 231208 50.99 51.47 50.02 50.17 -0.80 51,331 130,660 +2,114 Hover/Click
May24 231208 50.99 51.45 50.06 50.21 -0.78 21,743 70,716 +1,531 Hover/Click
Jul24 231208 50.94 51.38 50.02 50.17 -0.77 20,707 72,829 -283 Hover/Click
Aug24 231208 50.47 51.03 49.73 49.87 -0.75 1,950 17,662 -66 Hover/Click
Sep24 231208 50.12 50.66 49.41 49.55 -0.71 1,765 13,458 -28 Hover/Click
Oct24 231208 49.67 50.18 48.96 49.10 -0.69 663 8,427 +32 Hover/Click
Dec24 231208 49.73 49.96 48.75 48.90 -0.68 4,087 36,092 +700 Hover/Click
Jan25 231208 49.55 49.79 48.67 48.81 -0.66 57 2,026 +11 Hover/Click
Total Volume and Open Interest 184,445 478,372 -4,133  
Canola(WCE) Weekly Monthly
Jan24 231208 665.0 677.6 659.0 660.0 -6.6 20,196 91,024 -5,742 Hover/Click
Mar24 231208 674.1 685.3 665.6 667.0 -8.2 24,010 101,632 +3,801 Hover/Click
May24 231208 682.3 692.1 673.0 674.2 -8.6 4,970 43,863 -496 Hover/Click
Jul24 231208 687.0 696.4 677.9 679.1 -9.2 1,673 18,582 +98 Hover/Click
Nov24 231208 685.0 693.0 677.2 677.2 -10.5 764 14,117 +562 Hover/Click
Jan25 231208 691.4 691.9 678.3 678.3 -10.9 2 152 +0 Hover/Click
Total Volume and Open Interest 51,615 269,389 -1,777  
Corn(CBOT) Weekly Monthly
Dec23 231208 468.00 472.00 465.75 465.75 -2.50 322 690 -21 Hover/Click
Mar24 231208 487.50 492.00 484.00 485.50 -2.50 104,157 654,529 -3,887 Hover/Click
May24 231208 499.00 503.00 496.00 497.50 -2.00 27,524 157,287 +3,461 Hover/Click
Jul24 231208 507.50 511.00 504.50 506.00 -2.00 25,331 187,364 +82 Hover/Click
Sep24 231208 508.00 511.25 505.75 507.50 -1.00 11,879 76,237 +2,499 Hover/Click
Dec24 231208 512.75 515.75 510.75 512.50 -0.75 17,032 157,231 -449 Hover/Click
Mar25 231208 522.50 526.00 521.25 522.75 -0.50 814 7,301 +258 Hover/Click
May25 231208 529.50 530.75 526.25 527.75 -0.50 47 1,886 +23 Hover/Click
Jul25 231208 527.50 531.25 526.50 528.00 -0.50 134 3,778 +32 Hover/Click
Sep25 231208 511.75 513.25 511.75 511.75 -0.25 5 99 +0 Hover/Click
Total Volume and Open Interest 187,402 1,252,370 +2,037  
Wheat(CBOT) Weekly Monthly
Dec23 231208 618.75 619.00 615.00 615.00 -11.00 93 159 -10 Hover/Click
Mar24 231208 641.00 645.00 628.75 631.75 -10.50 97,744 212,015 -14,841 Hover/Click
May24 231208 648.75 651.25 637.50 640.50 -9.00 37,325 60,787 -4,433 Hover/Click
Jul24 231208 650.75 654.00 642.00 645.50 -7.50 26,277 63,489 +752 Hover/Click
Sep24 231208 658.00 661.50 650.75 654.75 -6.00 8,845 14,227 +126 Hover/Click
Dec24 231208 671.25 672.50 662.75 666.75 -4.75 4,363 14,375 +634 Hover/Click
Total Volume and Open Interest 175,675 367,329 -17,691  
Wheat(KCBT) Weekly Monthly
Dec23 231208 656.25 669.00 653.25 655.75 -6.50 23 25 +3 Hover/Click
Mar24 231208 666.00 675.50 658.00 661.00 -6.50 28,382 120,457 -1,814 Hover/Click
May24 231208 669.00 676.50 662.50 666.50 -3.00 16,602 36,000 +121 Hover/Click
Jul24 231208 669.75 677.25 664.50 669.75 -0.75 10,534 29,028 +152 Hover/Click
Sep24 231208 678.25 684.75 673.25 678.50 -0.75 2,560 7,565 -24 Hover/Click
Dec24 231208 693.00 695.25 684.25 689.75 -0.25 922 7,270 +194 Hover/Click
Mar25 231208 694.75 698.50 689.25 694.75 -0.25 62 558 +7 Hover/Click
Total Volume and Open Interest 59,086 201,001 -1,360  
Wheat(MGE) Weekly Monthly
Dec23 231208 712.75 712.75 712.75 712.75 unch 0 1 -8 Hover/Click
Mar24 231208 736.50 740.00 728.00 729.50 -7.75 6,526 42,997 -241 Hover/Click
May24 231208 744.00 748.00 737.00 738.25 -8.25 1,193 9,458 +361 Hover/Click
Jul24 231208 751.25 754.50 745.00 745.75 -9.00 291 4,156 +57 Hover/Click
Sep24 231208 762.00 762.00 752.25 753.25 -9.25 39 3,563 +3 Hover/Click
Dec24 231208 770.75 770.75 764.25 764.25 -9.25 14 949 +6 Hover/Click
Total Volume and Open Interest 8,063 61,166 +178  
Oats(CBOT) Weekly Monthly
Dec23 231208 384.00 384.00 366.00 366.00 -6.00 0 1 +0 Hover/Click
Mar24 231208 360.00 370.25 355.50 355.50 -6.00 485 2,719 +70 Hover/Click
May24 231208 363.25 363.25 359.25 359.25 -6.00 8 303 -6 Hover/Click
Jul24 231208 360.50 360.50 360.50 360.50 -6.00 0 72 +0 Hover/Click
Total Volume and Open Interest 493 3,146 +64  
Rough Rice(CBOT) Weekly Monthly
Jan24 231208 17.18 17.30 17.01 17.04 -0.04 571 9,127 -241 Hover/Click
Mar24 231208 17.34 17.55 17.26 17.27 -0.07 194 2,106 +134 Hover/Click
May24 231208 17.42 17.55 17.42 17.42 -0.07 0 24 +0 Hover/Click
Jul24 231208 17.57 17.57 17.57 17.57 -0.06 0 18 +0 Hover/Click
Total Volume and Open Interest 771 12,027 -101  
Live Cattle(CME) Weekly Monthly
Dec23 231208 162.800 165.750 162.285 165.450 +3.100 2,325 10,734 -1,071 Hover/Click
Feb24 231208 162.800 166.330 162.685 165.735 +3.200 32,052 108,650 -804 Hover/Click
Apr24 231208 166.235 169.785 166.035 169.300 +3.350 21,542 62,447 +1,367 Hover/Click
Jun24 231208 163.700 166.985 163.700 166.330 +2.680 11,568 43,018 +168 Hover/Click
Aug24 231208 164.300 167.200 164.285 166.630 +2.330 5,420 19,627 -118 Hover/Click
Oct24 231208 169.550 171.630 168.950 171.130 +2.080 3,603 9,501 +517 Hover/Click
Total Volume and Open Interest 80,235 267,411 -412  
Feeder Cattle(CME) Weekly Monthly
Jan24 231208 210.500 216.580 210.400 215.300 +5.015 10,239 19,619 -2,205 Hover/Click
Mar24 231208 211.600 217.130 211.435 216.080 +4.895 9,829 13,191 +1,142 Hover/Click
Apr24 231208 215.000 220.035 214.950 219.200 +4.765 3,891 6,503 +138 Hover/Click
May24 231208 218.380 223.100 218.250 222.685 +5.085 3,652 4,772 +72 Hover/Click
Aug24 231208 230.500 235.550 230.500 235.000 +4.700 1,545 4,081 -99 Hover/Click
Sep24 231208 234.880 238.330 233.950 237.785 +4.285 562 1,115 +21 Hover/Click
Oct24 231208 237.685 240.600 236.750 240.200 +4.150 507 1,037 +79 Hover/Click
Total Volume and Open Interest 30,478 50,792 -750  
Lean Hogs(CME) Weekly Monthly
Dec23 231208 67.500 68.500 67.250 68.430 +0.880 5,666 19,399 -6 Hover/Click
Feb24 231208 67.780 69.300 67.250 68.980 +1.200 21,148 84,287 +275 Hover/Click
Apr24 231208 74.830 76.300 74.350 76.150 +1.520 11,589 40,849 +574 Hover/Click
May24 231208 82.500 83.450 81.950 83.300 +1.200 69 1,297 +4  
Jun24 231208 90.500 91.680 90.180 91.430 +0.930 5,628 19,604 +34 Hover/Click
Jul24 231208 93.080 94.030 92.650 93.680 +0.830 3,869 10,617 -1,058 Hover/Click
Aug24 231208 93.980 94.850 93.680 94.580 +0.680 3,369 9,846 +221 Hover/Click
Oct24 231208 81.400 82.200 81.180 82.080 +0.680 381 4,921 +106 Hover/Click
Total Volume and Open Interest 51,815 193,256 +136  
Class III Milk(CME) Weekly Monthly
Dec23 231208 16.24 16.29 16.16 16.20 -0.07 278 4,605 -14 Hover/Click
Jan24 231208 16.47 16.68 16.28 16.34 -0.25 441 6,510 +45 Hover/Click
Feb24 231208 16.85 16.91 16.68 16.73 -0.10 138 3,326 +77 Hover/Click
Mar24 231208 17.47 17.52 17.32 17.34 -0.03 202 1,965 +47 Hover/Click
Apr24 231208 17.83 17.85 17.76 17.77 -0.03 87 1,148 +46 Hover/Click
May24 231208 18.07 18.09 18.01 18.01 -0.06 113 1,082 +34 Hover/Click
Jun24 231208 18.25 18.30 18.22 18.30 unch 60 1,071 +45 Hover/Click
Jul24 231208 18.42 18.49 18.38 18.49 +0.04 1 741 +0 Hover/Click
Aug24 231208 18.54 18.54 18.54 18.54 -0.07 0 727 +0 Hover/Click
Sep24 231208 18.70 18.74 18.54 18.74 +0.04 1 730 +1 Hover/Click
Oct24 231208 18.76 18.76 18.73 18.73 -0.03 30 552 +30 Hover/Click
Nov24 231208 18.70 18.72 18.70 18.70 -0.03 0 472 +0 Hover/Click
Dec24 231208 18.48 18.48 18.48 18.48 -0.02 10 478 +0 Hover/Click
Total Volume and Open Interest 1,361 23,463 +311  
Cocoa(ICE) Weekly Monthly
Dec23 231208 4381 4381 4381 4381 +41 1 72 +0 Hover/Click
Mar24 231208 4200 4291 4148 4271 +71 26,451 140,232 +642 Hover/Click
May24 231208 4158 4224 4108 4211 +51 10,028 55,118 +185 Hover/Click
Jul24 231208 4121 4159 4070 4145 +23 5,771 43,577 +753 Hover/Click
Sep24 231208 4069 4091 4020 4077 +9 2,454 21,120 +19 Hover/Click
Dec24 231208 3962 3980 3912 3962 +3 2,157 18,949 +328 Hover/Click
Mar25 231208 3831 3845 3777 3830 +6 859 5,734 +382 Hover/Click
Total Volume and Open Interest 47,854 285,779 +2,353  
Coffee "C"(ICE) Weekly Monthly
Dec23 231208 187.25 187.25 185.15 185.15 -0.35 5 146 -18 Hover/Click
Mar24 231208 178.50 180.55 176.25 177.15 -0.35 14,781 111,257 -1,249 Hover/Click
May24 231208 176.35 178.10 174.70 175.50 -0.15 6,632 51,920 +86 Hover/Click
Jul24 231208 176.85 178.60 175.40 176.15 -0.05 4,492 19,484 +24 Hover/Click
Sep24 231208 177.65 179.60 176.50 177.25 +0.05 2,259 7,294 +220 Hover/Click
Dec24 231208 179.00 181.15 178.00 178.70 unch 1,473 12,617 -48 Hover/Click
Total Volume and Open Interest 30,659 207,883 -679  
Orange Juice(ICE) Weekly Monthly
Jan24 231208 374.95 379.35 369.00 371.35 -0.45 529 6,098 -28 Hover/Click
Mar24 231208 366.00 370.00 361.80 362.95 -1.65 257 2,670 +55 Hover/Click
May24 231208 362.35 362.35 355.85 356.55 -2.75 34 566 +9 Hover/Click
Jul24 231208 354.30 354.35 350.50 350.50 -2.25 8 137 +2 Hover/Click
Sep24 231208 341.95 341.95 341.95 341.95 -0.80 0 6 +0 Hover/Click
Nov24 231208 330.85 330.85 330.85 330.85 -0.95 0 1 +0 Hover/Click
Total Volume and Open Interest 828 9,490 +38  
Sugar #11(ICE) Weekly Monthly
Mar24 231208 23.10 23.60 23.10 23.36 +0.33 132,480 366,623 -14,664 Hover/Click
May24 231208 22.35 22.63 22.28 22.46 +0.23 43,786 151,242 -1,169 Hover/Click
Jul24 231208 21.85 21.97 21.68 21.88 +0.15 31,126 113,687 -1,567 Hover/Click
Oct24 231208 21.62 21.79 21.39 21.61 +0.03 20,583 83,208 +929 Hover/Click
Mar25 231208 21.74 21.84 21.37 21.60 -0.06 11,952 38,671 +647 Hover/Click
May25 231208 20.95 21.03 20.55 20.67 -0.20 4,154 19,164 -52 Hover/Click
Jul25 231208 20.56 20.56 20.06 20.12 -0.36 2,189 13,365 +682 Hover/Click
Oct25 231208 20.48 20.48 20.06 20.10 -0.44 1,050 13,132 +337 Hover/Click
Mar26 231208 20.72 20.72 20.32 20.35 -0.44 634 5,948 +147 Hover/Click
Total Volume and Open Interest 248,817 810,955 -14,516  
London Cocoa(LCE) Weekly Monthly
Dec23 231208 3579 3586 3502 3572 +4 2,441 8,740 -907 Hover/Click
Mar24 231208 3525 3573 3483 3570 +54 15,228 153,854 +811 Hover/Click
May24 231208 3396 3454 3357 3450 +57 8,194 54,027 +588 Hover/Click
Jul24 231208 3283 3321 3239 3317 +43 4,785 54,504 +689 Hover/Click
Sep24 231208 3204 3227 3168 3222 +26 3,058 33,460 +586 Hover/Click
Dec24 231208 3060 3075 3026 3075 +25 2,251 35,056 +554 Hover/Click
Mar25 231208 2960 2974 2940 2974 +19 2,129 31,326 +401 Hover/Click
Total Volume and Open Interest 39,525 374,469 +3,485  
London Sugar(LCE) Weekly Monthly
Mar24 231208 653.90 659.60 648.20 654.40 +8.30 13,318 34,600 -1,583 Hover/Click
May24 231208 639.20 641.80 633.30 637.10 +6.30 4,873 18,923 -66 Hover/Click
Aug24 231208 624.80 625.20 619.30 621.80 +5.30 2,353 9,245 +150 Hover/Click
Oct24 231208 611.00 612.40 605.30 607.40 +2.60 919 4,660 +21 Hover/Click
Dec24 231208 603.20 604.10 596.60 598.70 +1.70 352 3,354 +111 Hover/Click
Total Volume and Open Interest 22,261 74,028 -1,278  
Cotton(ICE) Weekly Monthly
Mar24 231208 82.73 83.13 81.12 81.44 -1.15 35,322 104,525 -752 Hover/Click
May24 231208 83.07 83.45 81.73 82.04 -1.03 14,420 39,700 -750 Hover/Click
Jul24 231208 83.00 83.60 82.12 82.45 -0.84 8,869 27,060 -317 Hover/Click
Oct24 231208 79.51 80.28 78.69 78.70 -1.70 0 38 +0 Hover/Click
Dec24 231208 78.93 79.30 78.17 78.55 -0.65 4,363 22,676 -422 Hover/Click
Mar25 231208 78.95 78.95 78.94 78.94 -0.58 1,921 2,655 +1,895 Hover/Click
Total Volume and Open Interest 64,900 196,740 -343  
Crude Oil(NYM) Weekly Monthly
Jan24 231208 69.76 71.63 69.50 71.23 +1.89 339,000 263,076 -35,866 Hover/Click
Feb24 231208 70.00 71.81 69.75 71.44 +1.85 144,372 214,029 +18,124 Hover/Click
Mar24 231208 70.05 71.97 69.97 71.58 +1.77 88,704 143,536 +1,328 Hover/Click
Apr24 231208 70.42 72.07 70.15 71.69 +1.69 29,132 76,001 +1,014 Hover/Click
May24 231208 70.54 72.13 70.54 71.76 +1.61 16,389 59,947 +1,886 Hover/Click
Jun24 231208 70.62 72.14 70.36 71.75 +1.55 39,070 152,962 -278 Hover/Click
Jul24 231208 70.62 72.02 70.62 71.66 +1.50 8,592 57,601 +434 Hover/Click
Aug24 231208 70.90 71.69 70.89 71.48 +1.45 5,066 43,353 -1,097 Hover/Click
Sep24 231208 70.73 71.53 70.69 71.25 +1.41 14,753 70,075 +472 Hover/Click
Oct24 231208 70.41 71.08 70.41 70.98 +1.37 4,008 40,163 -165 Hover/Click
Nov24 231208 70.31 70.93 70.25 70.73 +1.33 2,204 37,751 +164 Hover/Click
Dec24 231208 69.60 70.79 69.33 70.48 +1.29 42,393 161,904 -1,241 Hover/Click
Jan25 231208 70.40 70.40 70.11 70.21 +1.26 5,344 31,475 +376 Hover/Click
Feb25 231208 70.25 70.25 69.84 69.94 +1.23 2,030 14,813 -439 Hover/Click
Mar25 231208 69.67 69.71 69.67 69.67 +1.21 2,307 18,635 -998 Hover/Click
Apr25 231208 69.40 69.40 69.40 69.40 +1.17 117 9,528 +4 Hover/Click
Total Volume and Open Interest 762,671 1,659,213 -13,753  
e-miNY Crude Oil(NYM)
Jan24 231208 69.850 71.625 69.450 71.225 +1.875 9,003 2,974 -92  
Feb24 231208 70.000 71.800 69.725 71.450 +1.850 1,083 1,629 +111  
Mar24 231208 70.300 71.950 70.000 71.575 +1.775 124 305 +1  
Apr24 231208 70.550 72.050 70.175 71.700 +1.700 12 79 +3  
May24 231208 70.800 72.125 70.800 71.750 +1.600 1 27 +1  
Jun24 231208 71.100 72.125 71.100 71.750 +1.550 6 77 +2  
Jul24 231208 71.300 72.000 71.200 71.650 +1.500 7 43 +3  
Aug24 231208 71.300 71.500 71.100 71.500 +1.475 0 11 +0  
Sep24 231208 71.250 71.250 71.250 71.250 +1.400 0 11 +0  
Oct24 231208 70.975 70.975 70.975 70.975 +1.375 0 1 +0  
Total Volume and Open Interest 10,303 5,494 +47  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231208 256.68 261.81 255.52 258.10 +3.18 53,623 78,549 -9,019 Hover/Click
Feb24 231208 253.50 258.41 252.43 255.08 +3.27 40,834 41,876 -2,580 Hover/Click
Mar24 231208 249.98 254.71 249.03 251.71 +3.30 21,795 38,490 -148 Hover/Click
Apr24 231208 246.11 250.45 245.19 247.71 +3.19 9,114 37,230 +845 Hover/Click
May24 231208 246.61 247.40 244.33 245.18 +3.21 5,295 16,863 +182 Hover/Click
Jun24 231208 242.30 245.79 242.30 243.78 +3.13 8,439 29,851 +469 Hover/Click
Jul24 231208 242.20 245.53 242.20 243.66 +3.13 2,571 10,316 +23 Hover/Click
Aug24 231208 244.67 245.15 243.19 243.72 +3.18 1,618 7,296 +74 Hover/Click
Sep24 231208 245.15 245.55 243.15 243.94 +3.21 3,472 8,545 -240 Hover/Click
Oct24 231208 244.45 245.75 243.70 244.25 +3.26 982 4,595 -125 Hover/Click
Nov24 231208 244.32 245.51 243.63 244.12 +3.22 781 3,545 +111 Hover/Click
Dec24 231208 244.08 245.10 242.91 243.50 +3.10 2,012 15,640 +131 Hover/Click
Jan25 231208 244.39 244.39 243.00 243.00 +3.11 252 2,280 +69 Hover/Click
Feb25 231208 243.57 243.57 242.28 242.28 +3.11 59 632 +23 Hover/Click
Total Volume and Open Interest 151,179 301,755 -10,084  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231208 201.01 206.58 200.55 204.98 +4.86 59,738 95,805 -11,989 Hover/Click
Feb24 231208 201.60 207.11 201.20 205.76 +4.91 37,107 58,291 +3,562 Hover/Click
Mar24 231208 203.91 208.63 202.97 207.47 +4.87 22,480 44,746 -1,151 Hover/Click
Apr24 231208 223.29 228.28 222.87 227.16 +4.67 13,524 30,300 +1,674 Hover/Click
May24 231208 226.87 228.88 226.49 227.86 +4.60 9,303 19,263 +470 Hover/Click
Jun24 231208 224.89 227.94 224.89 227.04 +4.49 10,961 29,558 +1,101 Hover/Click
Jul24 231208 224.14 225.89 223.83 224.97 +4.24 3,604 14,714 -77 Hover/Click
Aug24 231208 220.99 222.88 220.99 222.20 +4.06 2,515 6,808 +304 Hover/Click
Sep24 231208 218.38 219.35 217.27 218.43 +3.89 3,806 9,850 +760 Hover/Click
Oct24 231208 202.75 203.65 202.01 203.36 +4.16 1,469 5,118 +286 Hover/Click
Total Volume and Open Interest 171,052 340,739 -3,329  
e-miNY RBOB Gasoline(NYM)
Jan24 231208 204.98 204.98 204.98 204.98 +4.86 0 2 +0  
Feb24 231208 205.76 205.76 205.76 205.76 +4.91        
Mar24 231208 207.47 207.47 207.47 207.47 +4.87        
Apr24 231208 227.16 227.16 227.16 227.16 +4.67        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan24 231208 2.559 2.610 2.538 2.581 -0.004 248,396 284,318 -44,662 Hover/Click
Feb24 231208 2.487 2.534 2.459 2.504 -0.016 125,247 139,159 +18,234 Hover/Click
Mar24 231208 2.384 2.406 2.327 2.377 -0.023 107,141 211,747 +7,459 Hover/Click
Apr24 231208 2.361 2.391 2.311 2.362 -0.029 45,944 108,685 -17 Hover/Click
May24 231208 2.434 2.466 2.385 2.436 -0.032 22,239 82,359 +352 Hover/Click
Jun24 231208 2.571 2.601 2.519 2.570 -0.038 17,048 33,317 -65 Hover/Click
Jul24 231208 2.719 2.735 2.654 2.701 -0.047 11,849 49,694 +271 Hover/Click
Aug24 231208 2.767 2.780 2.700 2.745 -0.051 7,594 19,711 -469 Hover/Click
Sep24 231208 2.740 2.755 2.674 2.719 -0.054 11,141 34,473 -225 Hover/Click
Oct24 231208 2.808 2.823 2.741 2.784 -0.057 21,664 63,547 +1,673 Hover/Click
Nov24 231208 3.187 3.189 3.101 3.144 -0.065 4,916 19,086 +647 Hover/Click
Dec24 231208 3.623 3.640 3.541 3.577 -0.082 6,304 32,319 +13 Hover/Click
Jan25 231208 3.905 3.910 3.792 3.829 -0.097 10,763 54,765 +1,928 Hover/Click
Feb25 231208 3.821 3.821 3.705 3.739 -0.096 2,730 15,216 +477 Hover/Click
Mar25 231208 3.481 3.486 3.387 3.441 -0.069 6,154 27,447 +204 Hover/Click
Apr25 231208 3.169 3.176 3.075 3.134 -0.060 7,485 39,220 +1,992 Hover/Click
Total Volume and Open Interest 678,722 1,350,892 -10,522  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231208 74.59 76.36 74.20 75.84 +1.79 297,940 406,517 -17,797 Hover/Click
Mar24 231208 74.75 76.50 74.37 76.00 +1.76 214,541 346,382 +12,531 Hover/Click
Apr24 231208 74.85 76.50 74.50 76.03 +1.70 130,997 168,203 -5,767 Hover/Click
May24 231208 74.89 76.47 74.57 76.02 +1.63 95,761 125,066 -23,271 Hover/Click
Jun24 231208 74.89 76.40 74.60 75.97 +1.57 115,335 180,637 -2,003 Hover/Click
Jul24 231208 74.85 76.29 74.57 75.87 +1.51 25,129 57,360 +3,248 Hover/Click
Aug24 231208 74.52 76.07 74.51 75.72 +1.47 15,726 60,217 -330 Hover/Click
Sep24 231208 74.60 75.92 74.35 75.52 +1.41 26,674 71,590 +211 Hover/Click
Oct24 231208 74.23 75.65 74.17 75.31 +1.36 8,792 46,398 +966 Hover/Click
Nov24 231208 74.44 75.40 74.43 75.09 +1.33 4,526 32,726 +291 Hover/Click
Dec24 231208 74.02 75.25 73.71 74.85 +1.29 58,324 183,812 +396 Hover/Click
Jan25 231208 74.22 74.95 74.22 74.61 +1.25 5,217 36,432 +1,193 Hover/Click
Feb25 231208 74.96 74.96 73.94 74.38 +1.22 3,953 32,849 +1,046 Hover/Click
Mar25 231208 74.17 74.17 74.17 74.17 +1.19 1,551 21,614 +55 Hover/Click
Total Volume and Open Interest 1,029,629 2,051,502 -27,638  
Gas Oil(ICE) Weekly Monthly
Dec23 231208 764.75 781.50 763.25 774.00 +5.50 22,107 28,606 -8,791 Hover/Click
Jan24 231208 739.50 758.25 739.50 751.75 +6.50 94,875 144,107 -1,024 Hover/Click
Feb24 231208 734.75 751.00 733.25 745.50 +7.25 59,333 88,609 +2,947 Hover/Click
Mar24 231208 729.75 744.75 727.75 739.75 +6.75 41,816 77,890 +2,504 Hover/Click
Apr24 231208 723.75 737.75 723.75 733.25 +6.75 20,534 44,353 +1,905 Hover/Click
May24 231208 719.75 732.50 718.50 728.50 +6.25 11,897 37,383 -148 Hover/Click
Jun24 231208 717.75 729.75 716.75 726.00 +6.00 21,910 51,120 +1,280 Hover/Click
Jul24 231208 721.75 727.00 720.50 724.75 +6.00 3,462 20,061 -477 Hover/Click
Aug24 231208 719.25 726.75 719.00 723.75 +6.00 2,454 15,949 +504 Hover/Click
Sep24 231208 718.25 726.00 718.25 722.75 +6.00 4,048 28,505 +479 Hover/Click
Total Volume and Open Interest 296,544 649,291 +2,338  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231208 69.89 71.62 69.63 71.23 +1.89 38,291 71,535 -8,576 Hover/Click
Feb24 231208 70.13 71.81 69.88 71.44 +1.85 63,757 72,913 -1,414 Hover/Click
Mar24 231208 70.38 71.96 70.38 71.58 +1.77 57,618 58,595 +3,508 Hover/Click
Apr24 231208 70.90 71.86 70.90 71.69 +1.69 31,842 29,138 +565 Hover/Click
May24 231208 71.03 71.96 71.03 71.76 +1.61 12,026 24,648 -218 Hover/Click
Jun24 231208 71.08 71.91 71.08 71.75 +1.55 13,294 77,241 -93 Hover/Click
Jul24 231208 71.66 71.66 71.66 71.66 +1.50 930 17,868 +18 Hover/Click
Aug24 231208 71.14 71.49 71.14 71.49 +1.46 540 14,901 +101 Hover/Click
Sep24 231208 70.67 71.25 70.67 71.25 +1.41 2,362 30,152 -117 Hover/Click
Oct24 231208 70.98 70.98 70.98 70.98 +1.37 216 9,496 +2 Hover/Click
Nov24 231208 70.90 70.90 70.74 70.74 +1.34 115 9,043 +31 Hover/Click
Dec24 231208 70.47 70.65 70.40 70.48 +1.29 7,859 78,049 +1,322 Hover/Click
Jan25 231208 70.21 70.21 70.21 70.21 +1.26 71 7,851 +0 Hover/Click
Feb25 231208 69.94 69.94 69.94 69.94 +1.23 14 3,586 +13 Hover/Click
Mar25 231208 69.67 69.67 69.67 69.67 +1.21 34 3,479 +4 Hover/Click
Apr25 231208 69.40 69.40 69.40 69.40 +1.17 5 3,106 +0 Hover/Click
Total Volume and Open Interest 230,922 598,969 -4,530  
US Dollar Index(ICE) Weekly Monthly
Dec23 231208 103.500 104.265 103.410 103.982 +0.478 19,231 38,813 +1,488 Hover/Click
Mar24 231208 103.120 103.860 103.070 103.632 +0.482 1,169 3,164 +304 Hover/Click
Jun24 231208 103.268 103.268 103.268 103.268 +0.482 0 15 +0 Hover/Click
Total Volume and Open Interest 20,400 41,998 +1,792  
Australian Dollar(CME) Weekly Monthly
Dec23 231208 66.01 66.22 65.60 65.82 -0.24 121,832 175,736 -9,534 Hover/Click
Mar24 231208 66.17 66.40 65.78 66.00 -0.24 20,090 21,414 +14,377 Hover/Click
Jun24 231208 66.37 66.51 66.06 66.14 -0.23 15 336 +0 Hover/Click
Total Volume and Open Interest 142,332 198,096 +4,704  
British Pound(CME) Weekly Monthly
Dec23 231208 125.94 126.03 125.02 125.51 -0.42 87,383 194,861 -3,287 Hover/Click
Mar24 231208 126.03 126.09 125.12 125.59 -0.42 4,119 12,690 +607 Hover/Click
Jun24 231208 126.01 126.09 125.27 125.64 -0.38 356 5,524 +222 Hover/Click
Total Volume and Open Interest 91,981 214,533 -2,406  
Canadian Dollar(CME) Weekly Monthly
Dec23 231208 73.54 73.81 73.48 73.63 +0.05 56,232 188,669 +1,387 Hover/Click
Mar24 231208 73.64 73.90 73.59 73.72 +0.04 2,585 10,090 +509 Hover/Click
Jun24 231208 73.81 73.95 73.73 73.83 +0.05 46 1,918 +45 Hover/Click
Sep24 231208 73.95 74.09 73.81 73.94 +0.06 0 298 +0 Hover/Click
Total Volume and Open Interest 58,894 201,741 +1,945  
Japanese Yen(CME) Weekly Monthly
Dec23 231208 69.46 70.26 68.95 69.07 -0.74 399,797 235,299 -4,911 Hover/Click
Mar24 231208 70.49 71.30 69.97 70.10 -0.74 45,926 29,530 +8,973 Hover/Click
Jun24 231208 71.89 72.07 71.00 71.06 -0.73 168 394 +94 Hover/Click
Total Volume and Open Interest 450,064 268,509 +5,024  
Swiss Franc(CME) Weekly Monthly
Dec23 231208 114.36 114.49 113.46 113.68 -0.80 25,515 55,131 -1,055 Hover/Click
Mar24 231208 115.45 115.62 114.59 114.80 -0.81 1,164 2,513 +143 Hover/Click
Jun24 231208 116.20 116.20 115.77 115.93 -0.80 5 159 -3 Hover/Click
Total Volume and Open Interest 26,696 58,133 -915  
EuroFX(CME) Weekly Monthly
Dec23 231208 107.99 108.04 107.27 107.62 -0.40 198,814 663,536 -8,911 Hover/Click
Mar24 231208 108.42 108.47 107.70 108.05 -0.40 20,258 76,361 +5,075 Hover/Click
Jun24 231208 108.84 108.91 108.30 108.50 -0.39 93 2,769 +67 Hover/Click
Total Volume and Open Interest 221,085 750,934 -3,691  
Mexican Peso(CME) Weekly Monthly
Dec23 231208 571.88 577.13 570.00 575.38 +4.63 69,762 241,901 -7,658 Hover/Click
Mar24 231208 563.50 568.75 562.00 567.13 +4.75 2,625 12,851 +511 Hover/Click
Total Volume and Open Interest 72,458 254,846 -7,102  
Brazilian Real(CME) Weekly Monthly
Jan24 231208 203.35 204.00 202.25 202.60 -0.75 10,075 67,421 -1,786  
Feb24 231208 202.35 202.95 201.50 201.85 -0.70 32 340 +29  
Mar24 231208 200.60 201.30 200.60 201.30 -0.70 0 2,622 +0 Hover/Click
Apr24 231208 200.65 200.65 200.65 200.65 -0.70        
Total Volume and Open Interest 10,107 70,383 -1,757  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231208 119~270 119~290 118~160 119~010 -1~080 906 727 -237 Hover/Click
Mar24 231208 120~010 120~040 118~140 119~000 -1~080 470,496 1,313,269 +8,041 Hover/Click
Jun24 231208 120~050 120~050 118~290 119~070 -1~080 11 247 +6 Hover/Click
Total Volume and Open Interest 471,413 1,314,243 +7,810  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231208 110~230 110~230 109~235 109~310 -0~280 2,331 3,446 -782 Hover/Click
Mar24 231208 110~315 111~010 110~005 110~085 -0~285 1,879,849 4,473,498 -27,396 Hover/Click
Jun24 231208 111~115 111~130 110~240 110~265 -0~285 1 61 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231208 106~290 106~290 106~130 106~162 -0~200 70 3,504 -6,479 Hover/Click
Mar24 231208 107~160 107~172 106~264 106~306 -0~210 1,178,378 5,786,694 +9,234 Hover/Click
Jun24 231208 107~136 107~136 107~136 107~136 -0~210 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231208 102~020 102~020 101~277 101~284 -0~072 467 1,869 -5,005 Hover/Click
Mar24 231208 102~142 102~145 102~046 102~053 -0~101 793,097 3,999,511 -66,069 Hover/Click
Jun24 231208 102~181 102~181 102~181 102~181 -0~101 0 1 +0 Hover/Click
Total Volume and Open Interest 793,564 4,001,381 -71,074  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231208 94.630 94.632 94.615 94.615 -0.020 378,967 1,502,008 +7,571  
Mar24 231208 94.885 94.885 94.800 94.810 -0.085 393,381 1,100,122 +15,085  
Jun24 231208 95.240 95.240 95.095 95.115 -0.140 451,924 989,638 -20,202  
Sep24 231208 95.600 95.605 95.420 95.445 -0.180 444,083 898,581 -9,153  
Dec24 231208 95.940 95.945 95.745 95.765 -0.205 399,627 947,142 +15,770  
Mar25 231208 96.235 96.245 96.040 96.060 -0.205 203,768 558,029 +9,637  
Jun25 231208 96.445 96.450 96.260 96.280 -0.195 181,004 591,054 +3,027  
Sep25 231208 96.560 96.565 96.385 96.405 -0.185 144,090 607,870 -3,860  
Dec25 231208 96.595 96.605 96.430 96.455 -0.170 140,040 557,837 -4,364  
Mar26 231208 96.595 96.600 96.430 96.460 -0.160 87,530 412,541 +2,616  
Jun26 231208 96.580 96.590 96.420 96.455 -0.155 86,502 368,741 +4,739  
Sep26 231208 96.565 96.570 96.405 96.445 -0.150 83,518 321,732 +2,593  
Dec26 231208 96.550 96.555 96.395 96.435 -0.140 47,576 248,317 +516  
Mar27 231208 96.530 96.535 96.375 96.420 -0.135 29,578 149,774 -774  
Jun27 231208 96.505 96.505 96.350 96.395 -0.130 28,054 141,708 -25  
Sep27 231208 96.480 96.480 96.330 96.370 -0.130 26,325 148,251 -282  
Dec27 231208 96.440 96.450 96.305 96.345 -0.125 34,667 137,656 +944  
Mar28 231208 96.410 96.420 96.280 96.320 -0.120 25,592 94,495 +1,826  
Total Volume and Open Interest 319,385 1,817,663 -8,123  
Ultra T-Bond(CBOT)
Dec23 231208 127~06 127~09 125~24 126~08 -1~22 1,497 3,211 -214  
Mar24 231208 128~08 128~12 126~09 126~26 -1~24 295,827 1,575,370 -6,940  
Jun24 231208 128~00 128~00 128~00 128~00 -1~24        
Total Volume and Open Interest 297,324 1,578,581 -7,154  
Ultra 10-Yr T-Note(CBOT)
Dec23 231208 114~290 114~290 114~000 114~095 -1~025 247 194 -309  
Mar24 231208 115~110 115~130 114~045 114~150 -1~030 544,889 1,993,138 -4,482  
Jun24 231208 114~065 114~065 114~065 114~065 -1~030 0 3 +0  
Total Volume and Open Interest 545,136 1,993,335 -4,791  
30 Day Federal Funds(CBOT)
Dec23 231208 94.668 94.670 94.668 94.668 unch 21,221 165,270 +6,068  
Jan24 231208 94.665 94.670 94.665 94.665 -0.005 98,807 379,139 -1,959  
Feb24 231208 94.700 94.705 94.675 94.675 -0.030 75,896 392,593 +1,662  
Mar24 231208 94.755 94.755 94.715 94.715 -0.045 11,984 70,490 +64  
Apr24 231208 94.845 94.845 94.775 94.785 -0.065 30,746 228,618 -75  
May24 231208 95.020 95.020 94.925 94.935 -0.090 19,391 71,969 +133  
Total Volume and Open Interest 306,460 1,483,408 +9,636  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231208 145.31 145.37 144.61 145.04 -0.19 5,524 4,702 +2,749 Hover/Click
Jun24 231208 145.04 145.04 145.04 145.04 -0.19       Hover/Click
Sep24 231208 145.04 145.04 145.04 145.04 -0.19       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 231208 137.52 137.74 135.32 136.52 -1.28 113,012 213,142 -17,873  
Jun24 231208 135.20 136.56 135.20 136.56 -1.34        
Sep24 231208 138.98 138.98 138.98 138.98          
Euro-Bund(EUREX) Weekly Monthly
Mar24 231208 135.38 135.46 134.37 134.68 -0.78 987,737 1,287,852 -34,749 Hover/Click
Jun24 231208 134.10 134.10 134.10 134.10 -0.78 4 101 +0 Hover/Click
Sep24 231208 134.59 134.59 134.59 134.59         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231208 118.32 118.35 117.80 117.88 -0.48 689,922 1,312,528 -68,431 Hover/Click
Jun24 231208 119.61 119.61 119.61 119.61 -0.55 0 20 +0 Hover/Click
Sep24 231208 121.31 121.31 121.31 121.31         Hover/Click
Euro-Schatz(EUREX)
Mar24 231208 106.21 106.22 106.00 106.03 -0.21 632,982 1,780,594 -50,172  
Jun24 231208 107.00 107.00 107.00 107.00 -0.33 0 65 +0  
Sep24 231208 108.07 108.07 108.07 108.07          
3-Mth Euribor(EUREX)
Dec23 231208 96.045 96.045 96.045 96.045 unch 121 913 +32  
Mar24 231208 96.330 96.335 96.295 96.295 -0.045 631 997 -85  
Jun24 231208 96.760 96.770 96.705 96.705 -0.085 1,023 1,168 -63  
Total Volume and Open Interest 34,032 7,177 +162  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231208 98~12 98~12 98~12 98~12 -0~14 63 424 +0 Hover/Click
Mar24 231208 98~15 98~16 97~14 98~06 -0~15 179,735 478,815 -4,717 Hover/Click
Total Volume and Open Interest 179,798 479,255 -4,717  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231208 96.040 96.050 96.040 96.045 unch 85,169 677,728 +4,878  
Mar24 231208 96.335 96.345 96.290 96.295 -0.045 157,043 743,560 -2,212  
Jun24 231208 96.780 96.800 96.695 96.705 -0.085 133,657 639,457 -1,555  
Total Volume and Open Interest 1,176,236 4,824,571 -2,036  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231207 95.66 95.66 95.65 95.65 -0.01 19,530 180,319 -9,501  
Mar24 231208 95.63 95.66 95.63 95.65 +0.01 53,809 332,762 -3,755  
Jun24 231208 95.69 95.72 95.67 95.70 +0.01 37,762 232,670 -911  
Sep24 231208 95.77 95.80 95.75 95.78 +0.02 25,372 164,836 +689  
Dec24 231208 95.85 95.90 95.84 95.87 +0.01 22,212 146,744 +2,250  
Mar25 231208 95.92 95.99 95.92 95.95 +0.02 19,672 89,927 +1,688  
Jun25 231208 95.99 96.07 95.99 96.02 +0.03 14,359 80,722 -1,281  
Sep25 231208 96.03 96.12 96.03 96.07 +0.03 6,039 60,069 -554  
Dec25 231208 96.08 96.17 96.08 96.11 +0.03 4,584 16,058 +2,776  
Mar26 231208 96.14 96.17 96.11 96.12 +0.03 359 3,033 +359  
Total Volume and Open Interest 186,888 1,296,601 -10,525  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231208 95.66 95.74 95.65 95.70 +0.04 216,871 1,323,359 -26,868  
Mar24 231208 95.65 95.74 95.65 95.69 +0.04 11,272 32,648 +5,311  
Total Volume and Open Interest 228,143 1,356,007 -21,557  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231208 96.07 96.14 96.06 96.09 +0.02 209,326 811,627 -3,300  
Mar24 231208 96.16 96.18 96.10 96.13 +0.02 4,355 12,192 +2,344  
Total Volume and Open Interest 213,681 823,819 -956  
Gold(CMX) Weekly Monthly
Dec23 231208 2031.7 2033.1 1995.0 1998.3 -31.6 67 930 -105 Hover/Click
Feb24 231208 2045.7 2050.4 2010.6 2014.5 -31.9 173,977 388,180 -3,276 Hover/Click
Apr24 231208 2065.0 2069.7 2029.9 2033.9 -31.9 8,522 44,750 +1,191 Hover/Click
Jun24 231208 2083.0 2088.1 2049.8 2053.7 -31.8 3,898 21,940 -449 Hover/Click
Aug24 231208 2102.1 2106.9 2068.0 2071.4 -31.8 3,303 13,745 +636 Hover/Click
Oct24 231208 2118.5 2122.3 2088.2 2088.2 -31.9 448 2,606 +205 Hover/Click
Dec24 231208 2138.4 2138.4 2101.9 2105.2 -31.4 657 7,159 -64 Hover/Click
Feb25 231208 2130.1 2132.3 2122.1 2122.1 -31.3 39 384 +12 Hover/Click
Apr25 231208 2147.2 2148.7 2137.1 2137.1 -31.0 3 99 +1 Hover/Click
Jun25 231208 2148.7 2152.5 2148.7 2152.5 -30.9 2 953 +0 Hover/Click
Aug25 231208 2167.5 2167.5 2167.5 2167.5 -30.9 0 6 +0 Hover/Click
Oct25 231208 2182.5 2182.5 2182.5 2182.5 -30.8       Hover/Click
Total Volume and Open Interest 191,443 485,111 -1,845  
Silver(CMX) Weekly Monthly
Dec23 231208 2381.5 2381.5 2297.0 2297.1 -76.1 107 1,169 -113 Hover/Click
Mar24 231208 2414.0 2422.5 2324.5 2327.6 -78.3 57,747 116,426 -2,953 Hover/Click
May24 231208 2432.0 2443.5 2349.0 2351.6 -78.3 1,169 10,506 +193 Hover/Click
Jul24 231208 2453.5 2464.0 2373.5 2374.9 -77.9 335 3,661 -46 Hover/Click
Sep24 231208 2483.5 2486.0 2398.0 2398.0 -78.3 199 1,341 +60 Hover/Click
Dec24 231208 2490.0 2490.0 2430.0 2430.1 -78.6 210 1,459 +102 Hover/Click
Mar25 231208 2460.5 2460.5 2460.5 2460.5 -80.4 4 20 +4 Hover/Click
Total Volume and Open Interest 60,614 136,601 -2,612  
Platinum(NYMEX) Weekly Monthly
Jan24 231208 912.4 929.8 909.4 919.8 +7.8 26,875 54,674 -2,727 Hover/Click
Apr24 231208 918.5 937.0 917.3 927.3 +7.6 4,352 21,057 +2,375 Hover/Click
Jul24 231208 932.9 944.0 932.9 935.1 +7.6 458 1,182 +173 Hover/Click
Oct24 231208 935.0 951.7 933.3 943.3 +7.8 296 1,507 +94 Hover/Click
Total Volume and Open Interest 31,992 78,446 -80  
Palladium(NYMEX) Weekly Monthly
Dec23 231208 979.50 979.50 941.40 941.40 -29.20 0 110 +0 Hover/Click
Mar24 231208 979.00 992.00 946.50 951.60 -29.60 3,223 20,690 -352 Hover/Click
Jun24 231208 958.60 958.60 958.60 958.60 -29.20 22 180 +3 Hover/Click
Total Volume and Open Interest 3,245 21,014 -349  
Copper(CMX) Weekly Monthly
Dec23 231208 378.60 385.10 378.60 382.00 +3.55 721 2,881 -263 Hover/Click
Mar24 231208 379.80 386.40 378.80 383.05 +3.30 78,533 108,978 -2,337 Hover/Click
May24 231208 382.00 388.00 380.95 384.85 +3.05 10,902 28,409 +524 Hover/Click
Jul24 231208 383.65 389.60 383.65 386.60 +2.75 6,073 15,063 -872 Hover/Click
Sep24 231208 386.35 390.90 385.60 388.30 +2.55 1,384 5,489 +153 Hover/Click
Total Volume and Open Interest 98,519 171,226 -2,698  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231208 36147 36335 36006 36280 +114 115,321 88,621 -2,969 Hover/Click
Mar24 231208 36499 36696 36366 36643 +125 7,235 6,807 +2,384 Hover/Click
Jun24 231208 36965 37009 36716 36965 +138 1 112 +1 Hover/Click
Sep24 231208 36913 36913 36913 36913 +128 0 2 +0 Hover/Click
Total Volume and Open Interest 122,557 95,542 -584  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231208 36150 36335 36008 36280 +114 51,751 25,388 +25 Hover/Click
Mar24 231208 36498 36695 36363 36643 +125 3,644 4,947 +406 Hover/Click
Jun24 231208 36839 37028 36730 36965 +138 39 57 +3 Hover/Click
Sep24 231208 36913 36913 36913 36913 +128 0 2 +0 Hover/Click
Total Volume and Open Interest 55,434 30,394 +434  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231208 4586.50 4613.75 4561.75 4607.50 +18.00 1,832,361 2,098,544 -60,363 Hover/Click
Mar24 231208 4637.50 4666.00 4614.25 4660.25 +19.75 267,979 290,299 +115,927 Hover/Click
Jun24 231208 4689.00 4716.50 4668.25 4711.75 +21.00 275 4,603 +23 Hover/Click
Sep24 231208 4750.00 4759.75 4733.00 4756.50 +23.00 0 1,464 +0 Hover/Click
Total Volume and Open Interest 2,100,643 2,397,490 +55,559  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231208 4585.00 4613.75 4563.25 4607.50 +18.00 814,080 148,197 -1,653 Hover/Click
Mar24 231208 4638.25 4666.00 4615.00 4660.25 +19.75 40,377 13,146 +1,191 Hover/Click
Jun24 231208 4688.50 4716.00 4667.00 4711.75 +21.00 154 576 +24 Hover/Click
Sep24 231208 4756.50 4756.50 4756.50 4756.50 +23.00 4 38 +0 Hover/Click
Total Volume and Open Interest 854,617 161,988 -437  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231208 16017.50 16118.75 15888.25 16098.25 +59.50 632,326 262,441 +3,560 Hover/Click
Mar24 231208 16222.00 16329.00 16098.00 16308.75 +64.00 32,856 26,771 +10,718 Hover/Click
Jun24 231208 16451.25 16540.00 16325.75 16512.75 +63.75 74 197 -2 Hover/Click
Total Volume and Open Interest 665,258 289,536 +14,276  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231208 16018.50 16119.00 15890.00 16098.25 +59.50 1,057,636 100,242 +1,345 Hover/Click
Mar24 231208 16224.50 16329.00 16090.00 16308.75 +64.00 50,476 11,567 +2,693 Hover/Click
Jun24 231208 16442.25 16534.00 16325.50 16512.75 +63.75 589 722 +148 Hover/Click
Total Volume and Open Interest 1,108,701 112,584 +4,186  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231208 2624.00 2645.10 2610.40 2633.40 +10.90 16,280 36,494 -1,604 Hover/Click
Mar24 231208 2648.40 2672.10 2637.70 2660.80 +11.50 2,605 2,163 +1,729 Hover/Click
Jun24 231208 2674.60 2674.60 2674.60 2674.60 +11.50       Hover/Click
Total Volume and Open Interest 18,885 38,657 +125  
Volatility Index(CBOE)
Dec23 231208 13.85 13.87 13.30 13.34 -0.41 49,404 149,948 -7,203  
Jan24 231208 15.53 15.63 15.00 15.06 -0.49 44,272 144,901 +3,598  
Feb24 231208 16.36 16.40 15.88 15.90 -0.45 12,622 51,473 +1,614  
Mar24 231208 17.08 17.12 16.67 16.71 -0.34 5,429 24,051 +954  
Total Volume and Open Interest 119,413 409,361 -200  
S & P 600(CME)
Dec23 231208 1221.00 1224.70 1212.50 1221.00 +6.90 0 717 +0  
Mar24 231208 1234.10 1234.10 1225.20 1234.10 +6.90        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231208 1870.00 1892.00 1859.20 1882.10 +12.40 226,015 525,755 -14,428 Hover/Click
Mar24 231208 1889.30 1911.90 1879.00 1902.00 +12.60 31,617 31,609 +16,948 Hover/Click
Jun24 231208 1911.00 1928.00 1900.70 1920.90 +12.10 4 23 +2 Hover/Click
Total Volume and Open Interest 257,636 557,387 +2,522  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231208 1869.00 1892.00 1859.00 1882.10 +12.40 70,085 20,241 -110 Hover/Click
Mar24 231208 1889.10 1911.90 1878.90 1902.00 +12.60 1,387 1,995 +149 Hover/Click
Jun24 231208 1911.70 1930.00 1901.00 1920.90 +12.10 6 216 +6 Hover/Click
Total Volume and Open Interest 71,478 22,452 +45  
Nikkei 225(CME)
Mar24 231208 32415 32620 32210 32595 +145 10,696 14,796 +262  
Jun24 231208 32660 32660 32295 32660 +120        
Total Volume and Open Interest 10,696 14,796 -5,359  
Nikkei 225(SGX) Weekly Monthly
Dec23 231207 33405 33465 32795 32905 -510 61,439 104,578 -2,643  
Mar24 231208 32795 32800 32085 32230 -595 52,897 81,537 +1,465  
Jun24 231208 31950 31995 31900 31995 -590 4 2,938 +2  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231207 33400 33465 32790 33010 -440 658,579 272,291 -48,093  
Mar24 231208 32780 32805 32085 32200 -660 658,066 217,781 +14,506  
Jun24 231208 32525 32595 31840 31910 -760 2,399 3,168 +40  
Total Volume and Open Interest 999,366 536,953 +7,242  
Nikkei 225(JPX)
Dec23 231207 33400 33470 32790 33010 -440 73,632 94,775 -47,783  
Mar24 231208 32780 32800 32090 32200 -660 66,905 172,760 +8,273  
Jun24 231208 32600 32600 31850 31910 -760 39 15,204 +148  
Total Volume and Open Interest 107,170 326,676 +5,202  
Nikkei 225(CME) Yen
Dec23 231207 33170 33190 32175 32445 -715 25,079 27,629 -6,771  
Mar24 231208 32340 32545 32125 32520 +160 61,282 38,864 +2,726  
Jun24 231208 32295 32295 31950 32295 +60        
Total Volume and Open Interest 61,282 38,866 -24,903  
Nikkei 225(CME) e-Mini Yen
Dec23 231207 32445 32445 32445 32445 -715        
Mar24 231208 32520 32520 32520 32520 +160 0 1 +0  
Jun24 231208 32295 32295 32295 32295 +60        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231208 7447.0 7555.0 7441.5 7532.0 +96.5 49,540 189,494 +16,353  
Jan24 231208 7464.5 7577.0 7464.0 7554.0 +97.5 6,849 25,257 +23,974  
Feb24 231208 7577.5 7577.5 7577.5 7577.5 +98.5 0 5 +0  
Mar24 231208 7552.5 7602.0 7552.5 7602.0 +100.5 8 11 +10  
Jun24 231208 7496.5 7496.5 7496.5 7496.5 +101.0        
Sep24 231208 7553.0 7553.0 7553.0 7553.0 +103.5        
Total Volume and Open Interest 56,397 214,768 +40,337  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231208 16370 16506 16273 16353 -29 100,417 125,011 -3,696  
Jan24 231208 16474 16583 16360 16440 -28 1,409 6,197 +151  
Feb24 231208 16507 16507 16507 16507 -29 0 14 +0  
Total Volume and Open Interest 102,246 136,920 -3,335  
DAX(EUREX) Weekly Monthly
Dec23 231208 16664.0 16815.0 16645.0 16776.0 +118.0 52,942 69,107 -1,411  
Mar24 231208 16851.0 17000.0 16828.0 16963.0 +125.0 2,382 5,662 +1,593  
Jun24 231208 17200.0 17200.0 17200.0 17200.0 +128.0 0 16 +0  
Total Volume and Open Interest 55,324 74,870 +182  
Mini-DAX(EUREX)
Dec23 231208 16667.0 16815.0 16645.0 16776.0 +118.0 30,224 13,956 -576  
Mar24 231208 16837.0 17003.0 16827.0 16963.0 +125.0 607 874 +154  
Jun24 231208 17074.0 17200.0 17074.0 17200.0 +128.0 3 23 +3  
Total Volume and Open Interest 30,834 14,853 -419  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231208 4484 4537 4480 4527 +49 769,086 3,153,663 +30,222  
Mar24 231208 4517 4573 4516 4563 +50 154,628 368,716 +72,513  
Jun24 231208 4463 4520 4463 4508 +52 80 15,538 +50  
Total Volume and Open Interest 923,794 3,541,172 +102,785  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231208 10967 11097 10963 11067 +89 26,904 159,130 -1,173  
Mar24 231208 10922 11046 10922 11018 +91 5,020 13,108 +4,242  
Jun24 231208 10894 10894 10894 10894 +90 0 548 +0  
Total Volume and Open Interest 31,924 172,949 +3,069  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231208 7530.00 7590.50 7516.00 7564.00 +37.00 106,020 484,082 -10,689  
Mar24 231208 7564.50 7615.00 7545.50 7589.00 +39.50 26,178 27,867 +18,151  
Jun24 231208 7604.00 7604.00 7604.00 7604.00 +39.50 0 949 +0  
Total Volume and Open Interest 132,198 512,899 +7,462  
SPI 200(SFE) Weekly Monthly
Dec23 231208 7182.0 7213.0 7147.0 7209.0 +24.0 48,006 230,887 -5,672  
Mar24 231208 7156.0 7186.0 7125.0 7185.0 +25.0 71 472 +65  
Jun24 231208 7185.0 7185.0 7185.0 7185.0 +25.0 0 125 +0  
Total Volume and Open Interest 48,079 231,496 -5,605  
FTSE MIB(ISE)
Dec23 231208 30170.00 30495.00 30085.00 30426.00 +272.00 15,711 107,193 +1,755  
Mar24 231208 30360.00 30695.00 30290.00 30638.00 +282.00 2,630 8,228 +2,415  
Jun24 231208 30111.00 30111.00 30111.00 30111.00 +280.00 0 4 +0  
Total Volume and Open Interest 18,341 115,425 +4,170  
KOSPI 200(KFE)
Dec23 231208 334.80 337.65 334.70 337.25 +4.85 237,103 274,973 -858  
Mar24 231208 334.20 337.10 334.20 336.65 +4.85 3,918 36,720 +9,645  
Jun24 231208 335.20 337.95 335.20 337.95 +5.00 14 23,493 +821  
Total Volume and Open Interest 241,035 354,314 +10,872  
GSCI(CME) Weekly Monthly
Dec23 231208 532.25 534.05 532.25 532.25 +6.15 71 554 -46  
Jan24 231208 532.60 533.45 530.80 532.60 +5.95 77 54 +53  
Feb24 231208 530.10 530.10 530.10 530.10 +0.95        
Total Volume and Open Interest 148 608 +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

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!