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 January 01, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231229 1304.75 1311.75 1292.25 1293.50 -11.75 37,407 24,271 -16,032 Hover/Click
Mar24 231229 1311.25 1316.75 1296.75 1298.00 -14.00 81,921 276,952 +4,962 Hover/Click
May24 231229 1321.00 1326.50 1306.25 1307.25 -14.25 23,972 130,657 -794 Hover/Click
Jul24 231229 1325.25 1331.00 1311.75 1313.00 -13.25 13,577 90,814 -199 Hover/Click
Aug24 231229 1306.75 1311.50 1293.25 1294.75 -12.25 867 9,569 +19 Hover/Click
Sep24 231229 1274.00 1276.00 1258.25 1259.75 -12.25 776 6,574 +72 Hover/Click
Nov24 231229 1257.00 1262.25 1244.50 1245.75 -13.00 4,317 75,797 +429 Hover/Click
Jan25 231229 1267.50 1269.00 1251.50 1252.75 -12.75 352 3,629 +23 Hover/Click
Mar25 231229 1261.00 1266.00 1249.25 1251.00 -12.50 206 3,620 +126 Hover/Click
May25 231229 1264.25 1267.00 1251.00 1252.50 -13.25 22 2,332 +1 Hover/Click
Jul25 231229 1265.50 1265.50 1256.75 1257.75 -13.00 130 546 +105 Hover/Click
Aug25 231229 1247.75 1247.75 1247.75 1247.75 -13.00 0 1 +0 Hover/Click
Sep25 231229 1224.25 1224.25 1224.25 1224.25 -13.00 0 5 +0 Hover/Click
Nov25 231229 1227.50 1227.50 1217.00 1217.75 -11.00 124 962 +11 Hover/Click
Total Volume and Open Interest 163,671 625,756 -11,277  
Soybean Meal(CBOT) Weekly Monthly
Jan24 231229 390.80 392.00 384.30 386.00 -7.00 22,940 13,984 -8,276 Hover/Click
Mar24 231229 390.70 392.10 384.30 386.00 -4.70 48,370 204,684 +3,269 Hover/Click
May24 231229 389.60 391.20 383.60 384.80 -4.50 17,131 101,452 -462 Hover/Click
Jul24 231229 390.50 392.40 385.20 386.00 -4.50 10,888 62,736 +940 Hover/Click
Aug24 231229 388.90 390.20 383.10 383.90 -4.30 1,545 11,165 +365 Hover/Click
Sep24 231229 386.20 387.00 379.90 380.90 -4.20 974 7,114 +427 Hover/Click
Oct24 231229 382.70 383.50 376.20 376.80 -4.80 545 7,310 +125 Hover/Click
Dec24 231229 383.90 385.10 377.60 378.30 -4.80 3,379 28,655 -307 Hover/Click
Jan25 231229 384.30 384.50 377.40 377.90 -4.70 66 2,550 +40 Hover/Click
Mar25 231229 376.30 381.80 375.70 376.30 -4.30 23 764 +1 Hover/Click
Total Volume and Open Interest 105,861 441,734 -3,878  
Soybean Oil(CBOT) Weekly Monthly
Jan24 231229 47.59 47.88 47.32 47.84 +0.35 15,932 5,671 -5,025 Hover/Click
Mar24 231229 48.02 48.28 47.56 48.18 +0.20 74,259 209,031 +5,802 Hover/Click
May24 231229 48.41 48.67 47.97 48.57 +0.19 19,582 80,291 +18 Hover/Click
Jul24 231229 48.64 48.93 48.25 48.85 +0.18 18,698 91,844 +2,226 Hover/Click
Aug24 231229 48.36 48.74 48.09 48.66 +0.16 1,555 19,565 -165 Hover/Click
Sep24 231229 48.15 48.46 47.85 48.41 +0.16 912 15,981 +25 Hover/Click
Oct24 231229 47.71 48.05 47.48 47.99 +0.13 425 9,140 +30 Hover/Click
Dec24 231229 47.55 47.89 47.31 47.83 +0.16 3,314 45,098 +986 Hover/Click
Jan25 231229 47.56 47.77 47.29 47.74 +0.16 322 2,256 -48 Hover/Click
Mar25 231229 47.56 47.66 47.24 47.66 +0.17 100 2,384 +5 Hover/Click
Total Volume and Open Interest 135,218 483,456 +3,879  
Canola(WCE) Weekly Monthly
Jan24 231229 648.7 648.7 648.4 648.4 +0.2 6,262 3,647 -5,817 Hover/Click
Mar24 231229 654.0 662.9 651.1 653.4 -6.7 20,097 143,389 -1,063 Hover/Click
May24 231229 666.8 670.4 659.1 661.1 -6.3 5,879 47,758 -514 Hover/Click
Jul24 231229 672.7 676.5 664.8 666.8 -6.7 1,523 20,282 -11 Hover/Click
Nov24 231229 670.3 674.3 661.7 663.7 -7.5 820 17,899 +301 Hover/Click
Jan25 231229 664.4 664.4 664.4 664.4 -7.5 0 182 +0 Hover/Click
Total Volume and Open Interest 34,581 233,194 -7,104  
Corn(CBOT) Weekly Monthly
Mar24 231229 473.75 475.00 470.50 471.25 -3.00 107,950 629,538 +2,031 Hover/Click
May24 231229 486.00 487.25 483.50 484.00 -2.50 25,718 173,760 +2,855 Hover/Click
Jul24 231229 495.50 496.75 493.75 494.00 -2.00 17,150 196,848 +2,760 Hover/Click
Sep24 231229 497.75 499.25 496.75 497.00 -1.50 7,182 97,919 +1,242 Hover/Click
Dec24 231229 504.00 505.75 503.00 503.50 -1.25 9,962 167,442 -834 Hover/Click
Mar25 231229 514.75 516.25 513.75 514.25 -1.25 695 9,417 +278 Hover/Click
May25 231229 521.50 521.75 519.25 519.75 -1.00 58 2,334 +29 Hover/Click
Jul25 231229 520.50 522.25 520.00 520.25 -1.00 202 4,285 +10 Hover/Click
Sep25 231229 506.25 506.25 504.75 505.75 -0.25 1 141 -1 Hover/Click
Dec25 231229 504.00 505.00 504.00 504.25 unch 167 7,010 +122 Hover/Click
Total Volume and Open Interest 169,085 1,289,320 +8,492  
Wheat(CBOT) Weekly Monthly
Mar24 231229 631.00 633.50 621.50 628.00 -3.50 38,063 182,672 -1,698 Hover/Click
May24 231229 641.75 644.00 633.25 639.50 -2.75 10,282 64,260 +289 Hover/Click
Jul24 231229 647.25 649.75 639.50 645.75 -2.00 6,651 74,846 +256 Hover/Click
Sep24 231229 657.25 659.75 650.00 656.25 -1.25 3,108 18,093 -30 Hover/Click
Dec24 231229 668.50 671.75 662.75 669.00 -0.75 1,274 18,333 +88 Hover/Click
Mar25 231229 678.50 681.25 673.25 679.25 +0.25 198 2,019 +31 Hover/Click
Total Volume and Open Interest 59,609 361,007 -1,043  
Wheat(KCBT) Weekly Monthly
Mar24 231229 643.00 648.50 637.25 642.00 -1.75 18,207 114,614 +623 Hover/Click
May24 231229 643.75 649.25 639.25 644.00 -1.00 11,060 37,965 +772 Hover/Click
Jul24 231229 645.25 650.25 642.00 646.00 -0.25 10,749 36,049 +982 Hover/Click
Sep24 231229 659.00 660.75 652.50 656.50 -0.25 1,943 9,442 +282 Hover/Click
Dec24 231229 673.50 674.25 665.75 670.00 -0.25 745 9,271 +24 Hover/Click
Mar25 231229 681.50 681.50 675.50 678.75 +0.50 12 647 +3 Hover/Click
May25 231229 680.50 682.50 677.25 680.50 +0.75 0 24 +0 Hover/Click
Total Volume and Open Interest 42,716 208,113 +2,686  
Wheat(MGE) Weekly Monthly
Mar24 231229 724.75 728.50 719.25 723.50 -2.00 2,633 37,381 -262 Hover/Click
May24 231229 733.25 738.00 729.00 732.50 -2.75 602 10,412 +167 Hover/Click
Jul24 231229 744.75 744.75 739.50 740.00 -3.25 16 4,508 +2 Hover/Click
Sep24 231229 750.00 750.25 747.00 747.00 -3.75 22 3,709 +0 Hover/Click
Dec24 231229 760.25 760.50 757.50 757.50 -3.25 11 1,035 -11 Hover/Click
Mar25 231229 760.00 760.00 760.00 760.00 -3.00 0 43 +0 Hover/Click
Total Volume and Open Interest 3,284 57,092 -104  
Oats(CBOT) Weekly Monthly
Mar24 231229 386.00 389.00 378.25 385.75 -1.50 142 2,780 -23 Hover/Click
May24 231229 383.50 384.50 379.75 381.75 -3.50 8 416 +0 Hover/Click
Jul24 231229 383.00 383.00 383.00 383.00 -3.50 0 72 +0 Hover/Click
Sep24 231229 391.75 391.75 391.75 391.75 -3.50 0 6 +0 Hover/Click
Total Volume and Open Interest 150 3,321 -23  
Rough Rice(CBOT) Weekly Monthly
Jan24 231229 17.17 17.39 17.17 17.31 +0.16 656 1,182 -539 Hover/Click
Mar24 231229 17.45 17.58 17.42 17.52 +0.07 951 9,394 +258 Hover/Click
May24 231229 17.61 17.68 17.58 17.68 +0.07 32 71 +23 Hover/Click
Jul24 231229 17.68 17.68 17.68 17.68 +0.07 0 33 +0 Hover/Click
Total Volume and Open Interest 1,643 11,540 -256  
Live Cattle(CME) Weekly Monthly
Feb24 231229 169.750 170.000 168.350 168.500 -0.435 20,542 99,799 -120 Hover/Click
Apr24 231229 173.080 173.435 172.080 172.250 -0.035 8,860 70,904 +1,399 Hover/Click
Jun24 231229 171.000 171.185 169.900 170.050 -0.100 5,773 47,329 +751 Hover/Click
Aug24 231229 171.800 171.900 170.850 171.035 -0.045 2,777 22,277 +212 Hover/Click
Oct24 231229 176.650 176.750 175.950 176.330 +0.200 1,161 11,689 -74 Hover/Click
Dec24 231229 180.580 180.935 180.130 180.685 +0.485 442 9,732 -49 Hover/Click
Total Volume and Open Interest 40,374 267,179 +1,744  
Feeder Cattle(CME) Weekly Monthly
Jan24 231229 223.900 224.080 221.785 222.300 -0.185 1,567 8,037 +139 Hover/Click
Mar24 231229 224.400 224.450 222.735 223.100 -0.030 5,152 22,290 +43 Hover/Click
Apr24 231229 229.985 230.100 228.500 228.900 -0.035 1,794 6,978 -65 Hover/Click
May24 231229 235.300 235.435 233.900 234.580 +0.130 1,403 5,774 +176 Hover/Click
Aug24 231229 249.800 250.685 248.830 249.850 +0.700 707 5,184 +80 Hover/Click
Sep24 231229 252.050 253.130 251.380 252.650 +0.950 246 1,224 -11 Hover/Click
Oct24 231229 253.800 255.080 253.130 254.350 +1.065 170 1,131 +39 Hover/Click
Total Volume and Open Interest 11,083 51,325 +425  
Lean Hogs(CME) Weekly Monthly
Feb24 231229 68.650 69.080 67.650 67.970 -0.480 21,675 84,047 +373 Hover/Click
Apr24 231229 75.130 75.750 74.500 74.850 -0.150 8,504 47,523 +856 Hover/Click
May24 231229 82.150 82.150 81.300 81.500 +0.070 116 1,694 +19  
Jun24 231229 90.000 90.550 89.600 89.930 -0.070 3,439 22,844 +623 Hover/Click
Jul24 231229 92.100 92.530 91.680 91.950 -0.080 1,218 7,588 +56 Hover/Click
Aug24 231229 92.580 92.930 92.230 92.530 +0.030 1,271 13,699 +326 Hover/Click
Oct24 231229 80.950 81.350 80.730 81.080 +0.130 602 6,124 +74 Hover/Click
Dec24 231229 74.330 74.330 74.000 74.200 +0.200 93 2,714 +2 Hover/Click
Total Volume and Open Interest 36,920 186,630 +2,330  
Class III Milk(CME) Weekly Monthly
Dec23 231229 16.10 16.11 16.08 16.10 -0.01 97 4,664 -40 Hover/Click
Jan24 231229 15.36 15.49 15.32 15.43 +0.03 765 5,867 -124 Hover/Click
Feb24 231229 15.69 15.77 15.63 15.74 +0.05 608 6,197 +339 Hover/Click
Mar24 231229 16.27 16.41 16.27 16.41 +0.06 210 3,061 -18 Hover/Click
Apr24 231229 17.17 17.20 17.13 17.14 -0.02 123 1,664 +36 Hover/Click
May24 231229 17.90 17.90 17.81 17.81 -0.09 41 1,323 +24 Hover/Click
Jun24 231229 18.25 18.25 18.15 18.15 -0.15 24 1,313 +8 Hover/Click
Jul24 231229 18.31 18.33 18.31 18.33 -0.12 43 856 +31 Hover/Click
Aug24 231229 18.42 18.44 18.35 18.42 -0.06 17 828 +10 Hover/Click
Sep24 231229 18.53 18.54 18.53 18.54 -0.09 16 810 +11 Hover/Click
Oct24 231229 18.49 18.49 18.49 18.49 -0.16 7 582 +5 Hover/Click
Nov24 231229 18.58 18.58 18.57 18.58 unch 6 518 +2 Hover/Click
Dec24 231229 18.35 18.35 18.35 18.35 -0.05 6 510 +1 Hover/Click
Total Volume and Open Interest 1,963 28,273 +285  
Cocoa(ICE) Weekly Monthly
Mar24 231229 4256 4256 4193 4196 -60 12,495 137,964 +611 Hover/Click
May24 231229 4219 4221 4159 4162 -59 7,891 67,339 +591 Hover/Click
Jul24 231229 4156 4160 4107 4110 -57 3,827 46,023 +815 Hover/Click
Sep24 231229 4095 4095 4037 4040 -55 1,240 22,494 +91 Hover/Click
Dec24 231229 3965 3968 3930 3934 -43 620 22,972 +215 Hover/Click
Mar25 231229 3829 3842 3815 3817 -36 91 6,522 +51 Hover/Click
May25 231229 3765 3765 3751 3751 -32 12 839 +3 Hover/Click
Total Volume and Open Interest 26,179 304,679 +2,377  
Coffee "C"(ICE) Weekly Monthly
Mar24 231229 197.20 198.15 185.65 188.30 -9.70 16,051 111,732 +725 Hover/Click
May24 231229 195.00 195.50 184.05 186.20 -9.55 9,412 57,529 +130 Hover/Click
Jul24 231229 194.75 195.60 184.35 186.30 -9.60 3,613 25,516 +181 Hover/Click
Sep24 231229 195.35 196.10 185.10 187.00 -9.50 1,791 8,111 -114 Hover/Click
Dec24 231229 197.10 197.20 186.60 188.30 -9.35 1,164 12,661 +33 Hover/Click
Mar25 231229 198.65 198.75 189.45 190.00 -9.30 405 4,340 +61 Hover/Click
Total Volume and Open Interest 32,681 221,957 +1,105  
Orange Juice(ICE) Weekly Monthly
Jan24 231229 333.00 340.20 320.20 320.20 -10.00 187 505 -144 Hover/Click
Mar24 231229 315.30 317.10 310.50 312.55 -2.65 1,081 6,890 -179 Hover/Click
May24 231229 315.35 315.35 311.00 312.75 -2.75 126 994 +41 Hover/Click
Jul24 231229 312.00 312.85 312.00 312.30 -2.90 29 241 +11 Hover/Click
Sep24 231229 312.85 312.85 312.85 312.85 -1.85 1 19 -1 Hover/Click
Nov24 231229 308.05 308.05 308.05 308.05 -1.85 0 4 +0 Hover/Click
Total Volume and Open Interest 1,427 8,673 -272  
Sugar #11(ICE) Weekly Monthly
Mar24 231229 21.76 21.88 20.33 20.58 -1.18 40,459 329,600 +2,629 Hover/Click
May24 231229 21.49 21.49 20.14 20.42 -0.97 20,225 152,213 +662 Hover/Click
Jul24 231229 21.29 21.29 20.13 20.41 -0.82 15,824 120,609 +3,539 Hover/Click
Oct24 231229 21.16 21.20 20.25 20.53 -0.63 8,461 89,580 +1,063 Hover/Click
Mar25 231229 21.20 21.27 20.47 20.71 -0.50 2,962 44,655 +363 Hover/Click
May25 231229 20.19 20.25 19.54 19.76 -0.46 1,029 20,792 +356 Hover/Click
Jul25 231229 19.65 19.68 19.08 19.24 -0.44 746 16,240 +116 Hover/Click
Oct25 231229 19.65 19.66 19.09 19.21 -0.43 257 13,864 +22 Hover/Click
Total Volume and Open Interest 90,188 801,809 +8,915  
London Cocoa(LCE) Weekly Monthly
Mar24 231229 3545 3563 3505 3506 -43 4,945 150,837 +112 Hover/Click
May24 231229 3420 3435 3378 3379 -43 3,675 53,702 -896 Hover/Click
Jul24 231229 3277 3292 3240 3243 -36 2,917 50,424 +121 Hover/Click
Sep24 231229 3158 3170 3122 3125 -32 2,385 35,457 +541 Hover/Click
Dec24 231229 3040 3040 3002 3005 -21 941 35,467 +369 Hover/Click
Mar25 231229 2968 2968 2935 2940 -15 171 33,832 +18 Hover/Click
May25 231229 2905 2905 2883 2888 -7 10 2,603 -5 Hover/Click
Total Volume and Open Interest 15,054 363,362 +257  
London Sugar(LCE) Weekly Monthly
Mar24 231229 622.50 625.00 590.10 596.20 -26.20 9,271 33,705 -334 Hover/Click
May24 231229 609.50 611.10 579.70 586.20 -22.60 3,366 20,333 +107 Hover/Click
Aug24 231229 599.40 599.80 573.60 580.70 -17.60 1,759 9,964 +153 Hover/Click
Oct24 231229 588.10 589.30 568.10 574.30 -15.30 595 5,271 -33 Hover/Click
Dec24 231229 579.40 580.50 562.00 567.80 -14.00 86 3,578 +17 Hover/Click
Total Volume and Open Interest 15,374 77,011 +9  
Cotton(ICE) Weekly Monthly
Mar24 231229 80.81 81.75 80.44 81.00 +0.05 13,598 93,234 -1,027 Hover/Click
May24 231229 81.77 82.78 81.40 82.15 +0.25 4,849 42,957 -120 Hover/Click
Jul24 231229 82.23 83.31 81.99 82.83 +0.41 1,935 30,935 +76 Hover/Click
Oct24 231229 79.65 79.65 79.65 79.65 +0.48 0 36 +0 Hover/Click
Dec24 231229 78.68 79.55 78.33 79.36 +0.62 1,642 24,787 -896 Hover/Click
Mar25 231229 79.85 79.85 79.55 79.56 +0.61 121 2,721 -2 Hover/Click
Total Volume and Open Interest 22,151 194,778 -1,968  
Crude Oil(NYM) Weekly Monthly
Feb24 231229 71.99 72.62 71.25 71.65 -0.12 253,323 279,662 -1,005 Hover/Click
Mar24 231229 72.15 72.80 71.47 71.84 -0.13 80,382 183,019 +2,919 Hover/Click
Apr24 231229 72.41 72.93 71.65 72.01 -0.13 34,734 89,130 -1,423 Hover/Click
May24 231229 72.62 73.02 71.77 72.13 -0.14 17,740 73,539 +1,494 Hover/Click
Jun24 231229 72.65 72.99 71.76 72.12 -0.17 32,713 148,082 +314 Hover/Click
Jul24 231229 72.53 72.82 71.62 71.97 -0.18 7,585 60,106 +837 Hover/Click
Aug24 231229 71.80 72.53 71.36 71.69 -0.20 10,049 47,023 -42 Hover/Click
Sep24 231229 71.75 72.18 71.01 71.34 -0.22 15,327 68,998 -2,827 Hover/Click
Oct24 231229 71.48 71.75 70.66 70.98 -0.23 7,387 41,322 +1,879 Hover/Click
Nov24 231229 71.13 71.46 70.44 70.65 -0.23 3,177 38,313 -316 Hover/Click
Dec24 231229 70.77 71.14 69.97 70.30 -0.25 29,630 158,007 -578 Hover/Click
Jan25 231229 70.37 70.67 69.73 69.94 -0.24 3,847 32,775 +121 Hover/Click
Feb25 231229 69.77 70.01 69.60 69.60 -0.23 2,190 16,918 +1,050 Hover/Click
Mar25 231229 70.19 70.19 69.20 69.29 -0.21 1,401 22,004 +380 Hover/Click
Apr25 231229 69.12 69.27 68.99 68.99 -0.21 496 11,565 +27 Hover/Click
May25 231229 68.72 68.96 68.72 68.72 -0.21 84 9,071 -19 Hover/Click
Total Volume and Open Interest 519,511 1,558,982 +4,300  
e-miNY Crude Oil(NYM)
Feb24 231229 72.000 72.625 71.250 71.650 -0.125 9,379 2,577 -206  
Mar24 231229 72.275 72.775 71.475 71.850 -0.125 634 588 +18  
Apr24 231229 72.475 72.900 71.775 72.000 -0.150 24 86 +0  
May24 231229 72.800 72.975 71.825 72.125 -0.150 6 20 -1  
Jun24 231229 72.550 72.950 71.900 72.125 -0.175 6 78 +2  
Jul24 231229 72.475 72.775 71.750 71.975 -0.175 4 29 +1  
Aug24 231229 71.700 71.700 71.700 71.700 -0.200 0 11 +0  
Sep24 231229 71.350 71.700 71.350 71.350 -0.200 12 11 +0  
Oct24 231229 71.100 71.300 70.975 70.975 -0.225 2 2 +0  
Nov24 231229 70.650 70.650 70.650 70.650 -0.225 2 2 +0  
Total Volume and Open Interest 10,105 3,638 -188  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 231229 254.25 258.00 251.70 252.89 -1.14 44,214 80,615 +2,731 Hover/Click
Mar24 231229 250.88 254.18 248.64 249.52 -1.13 19,543 51,248 +1,675 Hover/Click
Apr24 231229 246.62 249.49 244.47 245.10 -1.36 6,949 39,244 +200 Hover/Click
May24 231229 243.50 246.31 241.59 242.13 -1.40 5,179 22,120 +1,251 Hover/Click
Jun24 231229 240.76 243.78 239.44 240.01 -1.39 4,994 32,495 +95 Hover/Click
Jul24 231229 241.25 242.89 238.77 239.35 -1.36 1,203 11,422 +88 Hover/Click
Aug24 231229 240.61 242.46 238.53 239.11 -1.32 966 8,852 +192 Hover/Click
Sep24 231229 240.74 242.72 238.88 239.47 -1.27 912 9,160 +173 Hover/Click
Oct24 231229 240.41 242.77 239.67 239.97 -1.26 278 5,152 -6 Hover/Click
Nov24 231229 241.00 242.67 239.88 239.88 -1.28 151 4,266 -6 Hover/Click
Dec24 231229 240.34 242.32 238.66 239.26 -1.32 1,090 15,277 -54 Hover/Click
Jan25 231229 241.16 241.68 238.19 238.69 -1.29 249 2,904 +43 Hover/Click
Feb25 231229 239.75 240.00 237.93 237.93 -1.19 91 734 +27 Hover/Click
Mar25 231229 239.25 240.00 236.83 236.83 -1.09 68 1,074 -7 Hover/Click
Total Volume and Open Interest 102,509 301,565 -614  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 231229 211.20 214.53 209.50 210.63 +0.66 51,230 103,320 +3,684 Hover/Click
Mar24 231229 213.50 216.26 211.57 212.58 +0.41 23,202 59,479 -41 Hover/Click
Apr24 231229 231.61 234.98 230.47 231.34 +0.13 9,652 35,350 +1,785 Hover/Click
May24 231229 232.48 235.01 230.78 231.59 +0.08 3,333 23,507 -238 Hover/Click
Jun24 231229 230.90 233.24 229.19 229.94 +0.04 4,653 30,976 -176 Hover/Click
Jul24 231229 229.45 230.59 226.83 227.54 +0.06 1,732 15,481 +54 Hover/Click
Aug24 231229 225.53 227.47 223.77 224.54 +0.10 1,029 9,103 -26 Hover/Click
Sep24 231229 221.50 223.41 219.79 220.52 +0.10 1,475 13,687 +213 Hover/Click
Oct24 231229 204.63 206.64 203.70 204.36 +0.11 931 5,100 -167 Hover/Click
Nov24 231229 202.30 202.61 199.97 200.31 +0.22 690 3,500 -83 Hover/Click
Total Volume and Open Interest 119,518 334,879 +1,179  
e-miNY RBOB Gasoline(NYM)
Feb24 231229 210.63 210.63 210.63 210.63 +0.66        
Mar24 231229 212.58 212.58 212.58 212.58 +0.41        
Apr24 231229 231.34 231.34 231.34 231.34 +0.13        
May24 231229 231.59 231.59 231.59 231.59 +0.08        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Feb24 231229 2.539 2.561 2.489 2.514 -0.043 129,265 250,136 +3,102 Hover/Click
Mar24 231229 2.371 2.395 2.307 2.327 -0.050 63,630 274,286 +1,125 Hover/Click
Apr24 231229 2.346 2.373 2.290 2.304 -0.047 29,386 128,619 +1,476 Hover/Click
May24 231229 2.406 2.430 2.354 2.368 -0.042 19,415 94,903 +1,624 Hover/Click
Jun24 231229 2.548 2.567 2.506 2.519 -0.031 7,908 41,456 +191 Hover/Click
Jul24 231229 2.674 2.694 2.638 2.652 -0.026 8,248 66,524 +1,520 Hover/Click
Aug24 231229 2.709 2.738 2.680 2.697 -0.019 4,012 19,631 -146 Hover/Click
Sep24 231229 2.688 2.717 2.656 2.672 -0.016 3,144 42,844 +356 Hover/Click
Oct24 231229 2.760 2.793 2.726 2.742 -0.017 7,367 74,977 +752 Hover/Click
Nov24 231229 3.106 3.132 3.077 3.091 -0.005 2,074 24,712 +33 Hover/Click
Dec24 231229 3.547 3.577 3.522 3.539 +0.004 3,738 40,012 +903 Hover/Click
Jan25 231229 3.810 3.841 3.782 3.800 +0.003 4,299 64,092 +567 Hover/Click
Feb25 231229 3.677 3.726 3.670 3.685 unch 1,147 18,428 +414 Hover/Click
Mar25 231229 3.376 3.424 3.363 3.384 -0.006 2,996 37,894 +518 Hover/Click
Apr25 231229 3.097 3.144 3.097 3.109 -0.005 1,957 42,548 -340 Hover/Click
May25 231229 3.115 3.146 3.106 3.118 -0.011 372 21,918 -131 Hover/Click
Total Volume and Open Interest 290,428 1,364,443 +9,833  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 231229 77.38 77.98 76.73 77.04 -0.11 282,664 555,755 +15,655 Hover/Click
Apr24 231229 77.26 77.81 76.60 76.91 -0.13 108,823 260,315 +11,356 Hover/Click
May24 231229 77.13 77.67 76.48 76.79 -0.15 43,589 145,470 +4,325 Hover/Click
Jun24 231229 77.00 77.53 76.34 76.64 -0.18 52,587 166,011 -1,385 Hover/Click
Jul24 231229 76.81 77.32 76.17 76.43 -0.21 14,557 76,809 -1,880 Hover/Click
Aug24 231229 76.61 77.05 75.90 76.17 -0.22 10,172 68,912 +1,493 Hover/Click
Sep24 231229 76.33 76.75 75.61 75.87 -0.23 15,341 81,659 -2,268 Hover/Click
Oct24 231229 75.96 76.39 75.33 75.57 -0.24 4,421 52,506 +1,272 Hover/Click
Nov24 231229 75.67 76.15 75.11 75.28 -0.25 4,673 36,905 -704 Hover/Click
Dec24 231229 75.35 75.85 74.71 75.00 -0.25 27,514 184,764 -105 Hover/Click
Jan25 231229 75.00 75.46 74.56 74.69 -0.24 2,010 39,929 +490 Hover/Click
Feb25 231229 74.35 74.40 73.93 74.39 -0.25 1,126 38,187 +66 Hover/Click
Mar25 231229 74.30 74.30 74.15 74.15 -0.23 2,039 22,188 +516 Hover/Click
Apr25 231229 73.91 73.91 73.91 73.91 -0.22 974 13,710 +849 Hover/Click
Total Volume and Open Interest 655,612 2,112,232 -9,964  
Gas Oil(ICE) Weekly Monthly
Jan24 231229 753.25 761.50 747.75 750.75 -19.75 32,322 91,668 -3,834 Hover/Click
Feb24 231229 744.75 752.75 738.75 742.25 -18.75 53,369 131,063 +1,361 Hover/Click
Mar24 231229 736.50 745.00 731.50 734.75 -18.00 31,106 90,839 +824 Hover/Click
Apr24 231229 729.00 736.50 723.75 727.50 -17.25 8,739 52,356 -74 Hover/Click
May24 231229 723.50 730.75 718.00 722.75 -15.75 7,096 35,798 +724 Hover/Click
Jun24 231229 719.50 726.00 713.75 719.25 -14.25 14,007 58,440 -1,471 Hover/Click
Jul24 231229 718.25 723.00 712.00 717.25 -13.75 2,361 24,102 +469 Hover/Click
Aug24 231229 715.50 720.50 710.00 715.25 -13.75 1,103 20,642 +189 Hover/Click
Sep24 231229 714.00 718.75 708.50 713.75 -13.50 2,943 33,520 +575 Hover/Click
Oct24 231229 714.50 718.25 708.75 714.25 -13.25 781 16,944 -165 Hover/Click
Total Volume and Open Interest 159,551 667,144 -663  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 231229 71.94 72.64 71.36 71.65 -0.12 32,682 68,898 -3,004 Hover/Click
Mar24 231229 72.14 72.79 71.57 71.84 -0.13 51,061 76,072 +3,213 Hover/Click
Apr24 231229 72.36 72.88 71.75 72.01 -0.13 37,330 36,747 -1,420 Hover/Click
May24 231229 72.48 72.95 71.95 72.13 -0.14 20,434 31,367 -147 Hover/Click
Jun24 231229 72.50 72.84 71.95 72.12 -0.17 19,340 72,952 +959 Hover/Click
Jul24 231229 72.49 72.49 71.80 71.97 -0.18 3,889 17,842 -114 Hover/Click
Aug24 231229 72.19 72.19 71.69 71.69 -0.20 779 15,860 +51 Hover/Click
Sep24 231229 71.58 71.58 71.18 71.34 -0.22 1,868 30,971 +64 Hover/Click
Oct24 231229 70.98 70.98 70.98 70.98 -0.23 366 8,957 +96 Hover/Click
Nov24 231229 70.65 70.65 70.65 70.65 -0.23 206 9,209 +69 Hover/Click
Dec24 231229 70.55 70.55 70.07 70.30 -0.25 5,967 77,412 -81 Hover/Click
Jan25 231229 69.94 69.94 69.94 69.94 -0.24 167 8,246 +86 Hover/Click
Feb25 231229 69.60 69.60 69.60 69.60 -0.23 29 3,577 +1 Hover/Click
Mar25 231229 69.29 69.29 69.29 69.29 -0.21 54 3,736 -16 Hover/Click
Apr25 231229 68.99 68.99 68.99 68.99 -0.21 18 3,091 +6 Hover/Click
May25 231229 68.72 68.72 68.72 68.72 -0.21 0 3,670 +0 Hover/Click
Total Volume and Open Interest 176,796 556,904 -295  
US Dollar Index(ICE) Weekly Monthly
Mar24 231229 100.865 101.115 100.750 101.030 +0.118 9,394 21,687 +8 Hover/Click
Jun24 231229 100.765 100.770 100.535 100.730 +0.118 23 372 +18 Hover/Click
Sep24 231229 100.445 100.445 100.445 100.445 +0.118 0 6 +0 Hover/Click
Total Volume and Open Interest 9,417 22,065 +26  
Australian Dollar(CME) Weekly Monthly
Mar24 231229 68.42 68.63 67.98 68.31 -0.20 60,739 153,338 +1,901 Hover/Click
Jun24 231229 68.68 68.75 68.12 68.44 -0.20 14 391 -23 Hover/Click
Sep24 231229 68.52 68.81 68.31 68.52 -0.21 0 87 +0 Hover/Click
Total Volume and Open Interest 60,770 154,616 +1,881  
British Pound(CME) Weekly Monthly
Mar24 231229 127.40 127.78 127.05 127.51 +0.19 60,887 166,477 +1,306 Hover/Click
Jun24 231229 127.56 127.76 127.08 127.52 +0.19 14 8,315 +1 Hover/Click
Sep24 231229 127.53 127.76 127.12 127.53 +0.16 0 155 +0 Hover/Click
Total Volume and Open Interest 61,011 176,506 +1,368  
Canadian Dollar(CME) Weekly Monthly
Mar24 231229 75.68 75.97 75.47 75.63 -0.05 89,861 176,799 +5,236 Hover/Click
Jun24 231229 75.58 76.04 75.54 75.70 -0.05 116 2,378 +30 Hover/Click
Sep24 231229 75.70 75.82 75.63 75.76 -0.05 1 658 -1 Hover/Click
Dec24 231229 75.92 76.12 75.69 75.82 -0.05 0 440 +0 Hover/Click
Total Volume and Open Interest 90,406 181,793 +5,341  
Japanese Yen(CME) Weekly Monthly
Mar24 231229 71.58 71.88 71.30 71.76 +0.21 136,527 187,718 +3,756 Hover/Click
Jun24 231229 72.49 72.76 72.29 72.73 +0.21 120 848 +37 Hover/Click
Sep24 231229 73.62 73.62 73.18 73.62 +0.20 1 118 +1 Hover/Click
Total Volume and Open Interest 137,408 192,458 +3,918  
Swiss Franc(CME) Weekly Monthly
Mar24 231229 119.30 120.60 119.30 119.80 +0.30 26,825 48,195 +1,719 Hover/Click
Jun24 231229 120.87 121.66 120.54 120.87 +0.30 6 395 +1 Hover/Click
Sep24 231229 121.88 122.67 121.88 121.88 +0.30 0 119 +0 Hover/Click
Total Volume and Open Interest 26,834 48,945 +1,723  
EuroFX(CME) Weekly Monthly
Mar24 231229 110.97 111.20 110.69 110.75 -0.25 155,137 694,434 +2,044 Hover/Click
Jun24 231229 111.52 111.61 111.11 111.17 -0.26 302 3,654 +77 Hover/Click
Sep24 231229 111.88 112.05 111.61 111.61 -0.27 2 1,409 -8 Hover/Click
Total Volume and Open Interest 155,983 707,628 +2,001  
Mexican Peso(CME) Weekly Monthly
Mar24 231229 582.13 584.88 581.50 582.38 -0.63 32,055 255,038 +2,008 Hover/Click
Jun24 231229 573.63 575.00 572.75 573.63 -0.50 11 11 +11 Hover/Click
Total Volume and Open Interest 32,071 255,237 +2,020  
Brazilian Real(CME) Weekly Monthly
Feb24 231229 205.75 206.10 205.20 205.95 +0.35 13,173 59,906 +4,182  
Mar24 231229 205.45 205.45 205.30 205.35 +0.30 1,223 2,374 -255 Hover/Click
Apr24 231229 204.25 204.25 204.25 204.25 -0.25        
May24 231229 203.60 203.60 203.60 203.60 -0.25        
Total Volume and Open Interest 32,320 90,193 -62  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 231229 125~020 125~090 124~090 124~300 -0~060 279,953 1,394,332 +15,403 Hover/Click
Jun24 231229 125~130 125~130 124~120 125~010 -0~070 31 422 +19 Hover/Click
Sep24 231229 125~060 125~060 125~060 125~060 -0~070       Hover/Click
Total Volume and Open Interest 279,984 1,394,754 +15,422  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 231229 112~295 113~010 112~180 112~285 unch 906,098 4,608,868 +19,340 Hover/Click
Jun24 231229 113~200 113~230 113~095 113~200 +0~025 909 687 +332 Hover/Click
Sep24 231229 114~045 114~045 114~045 114~045 +0~025       Hover/Click
Total Volume and Open Interest 907,007 4,609,555 +19,672  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 231229 108~230 108~256 108~162 108~246 +0~026 675,703 5,783,099 +40,639 Hover/Click
Jun24 231229 109~052 109~052 109~052 109~052 +0~026 1 3 +1 Hover/Click
Sep24 231229 109~176 109~176 109~176 109~176         Hover/Click
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 231229 102~287 102~310 102~264 102~305 +0~020 336,586 3,784,631 +22,561 Hover/Click
Jun24 231229 103~151 103~151 103~151 103~151 +0~020 0 1 +0 Hover/Click
Sep24 231229 103~315 103~315 103~315 103~315         Hover/Click
3-Mth SOFR(CME) Weekly Monthly
Mar24 231229 94.970 94.980 94.950 94.955 -0.020 14,513 206,341 -1,290  
Jun24 231229 95.515 95.525 95.475 95.485 -0.035 16,971 157,980 +883  
Sep24 231229 96.020 96.035 95.995 96.010 -0.015 22,180 137,717 -2,960  
Dec24 231229 96.380 96.405 96.370 96.385 -0.010 30,534 234,059 +2,444  
Mar25 231229 96.655 96.675 96.635 96.650 -0.010 18,401 139,344 +2,199  
Jun25 231229 96.850 96.875 96.820 96.835 -0.020 15,064 108,853 +1,505  
Sep25 231229 96.960 96.985 96.920 96.940 -0.030 10,593 84,366 +625  
Dec25 231229 97.035 97.040 96.970 96.990 -0.040 10,533 86,679 +1,959  
Mar26 231229 97.045 97.060 96.985 97.005 -0.045 5,141 77,177 +157  
Jun26 231229 97.060 97.075 96.995 97.015 -0.050 4,342 48,906 +93  
Sep26 231229 97.070 97.080 97.000 97.025 -0.050 3,909 39,563 -1,024  
Dec26 231229 97.070 97.080 97.000 97.030 -0.050 7,015 37,770 +2,112  
Mar27 231229 97.075 97.080 97.000 97.035 -0.050 4,576 29,648 -448  
Jun27 231229 97.070 97.075 96.995 97.030 -0.050 4,629 17,577 -134  
Sep27 231229 97.060 97.060 96.980 97.020 -0.045 3,555 10,863 +608  
Dec27 231229 97.030 97.035 96.960 97.000 -0.045 2,854 8,816 +938  
Mar28 231229 97.000 97.005 96.935 96.975 -0.050 803 3,602 +173  
Jun28 231229 96.975 96.975 96.910 96.955 -0.050 628 1,240 +47  
Total Volume and Open Interest 178,052 1,639,675 +8,048  
Ultra T-Bond(CBOT)
Mar24 231229 133~29 134~09 132~27 133~19 -0~17 195,746 1,635,135 +12,090  
Jun24 231229 134~25 134~25 134~25 134~25 -0~17        
Sep24 231229 135~31 135~31 135~31 135~31 -0~17        
Total Volume and Open Interest 195,746 1,635,135 +12,090  
Ultra 10-Yr T-Note(CBOT)
Mar24 231229 118~050 118~085 117~205 118~005 -0~030 325,367 2,049,482 +5,638  
Jun24 231229 117~240 117~240 117~240 117~240 -0~030 0 3 +0  
Sep24 231229 117~155 117~155 117~155 117~155 -0~030        
Total Volume and Open Interest 325,367 2,049,485 +5,638  
30 Day Federal Funds(CBOT)
Jan24 231229 94.675 94.675 94.670 94.673 -0.003 31,405 392,547 +10,655  
Feb24 231229 94.715 94.715 94.705 94.715 unch 31,909 419,851 +2,094  
Mar24 231229 94.790 94.795 94.780 94.790 unch 6,309 80,708 +224  
Apr24 231229 94.925 94.930 94.910 94.930 +0.005 25,479 235,857 +8,243  
May24 231229 95.180 95.195 95.155 95.190 +0.015 16,275 82,845 -304  
Jun24 231229 95.345 95.360 95.310 95.355 +0.020 2,241 35,839 +354  
Total Volume and Open Interest 183,426 1,633,918 +37,355  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 231228 146.69 147.04 146.64 146.94 +0.27 196 12,202 -14 Hover/Click
Jun24 231228 146.58 146.58 146.58 146.58 +0.27       Hover/Click
Sep24 231228 146.58 146.58 146.58 146.58 +0.27       Hover/Click
Total Volume and Open Interest 196 12,202 -14  
Euro-Buxl(EUREX)
Mar24 231229 144.00 144.50 140.96 141.72 -2.62 48,826 202,733 -1,309  
Jun24 231229 141.70 141.70 141.70 141.70 -2.60 0 1 +0  
Sep24 231229 145.58 145.58 145.58 145.58 -2.86        
Total Volume and Open Interest 48,826 202,734 -1,309  
Euro-Bund(EUREX) Weekly Monthly
Mar24 231229 138.14 138.37 137.07 137.22 -1.09 354,368 1,175,746 -32,418 Hover/Click
Jun24 231229 137.64 137.67 136.76 136.76 -1.07 44 307 +24 Hover/Click
Sep24 231229 137.67 137.67 137.67 137.67 -1.00       Hover/Click
Total Volume and Open Interest 354,412 1,176,053 -32,394  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 231229 119.55 119.71 119.20 119.28 -0.38 262,679 1,275,641 -4,692 Hover/Click
Jun24 231229 120.97 120.97 120.97 120.97 -0.39 0 116 +0 Hover/Click
Sep24 231229 122.41 122.41 122.41 122.41 -0.33       Hover/Click
Total Volume and Open Interest 262,679 1,275,757 -4,692  
Euro-Schatz(EUREX)
Mar24 231229 106.58 106.64 106.50 106.54 -0.07 260,049 1,698,727 +19,229  
Jun24 231229 107.27 107.27 107.27 107.27 -0.07 0 66 +0  
Sep24 231229 108.07 108.07 108.07 108.07 -0.09        
Total Volume and Open Interest 260,049 1,698,793 +19,229  
3-Mth Euribor(EUREX)
Mar24 231229 96.395 96.395 96.375 96.380 -0.010 1,532 1,250 +414  
Jun24 231229 96.925 96.925 96.900 96.900 -0.030 32,134 1,579 -48  
Sep24 231229 97.385 97.385 97.355 97.365 -0.045 37,624 1,496 -84  
Total Volume and Open Interest 200,781 9,608 +26  
Long Gilt(LIFFE) Weekly Monthly
Mar24 231229 103~11 103~11 102~08 102~21 -0~23 105,682 508,957 +10,951 Hover/Click
Jun24 231229 102~19 102~19 102~19 102~19 -0~23 0 15 +0 Hover/Click
Total Volume and Open Interest 105,682 508,972 +10,950  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 231229 96.395 96.400 96.370 96.380 -0.010 113,096 807,835 +16,403  
Jun24 231229 96.935 96.940 96.890 96.900 -0.035 98,098 635,377 -809  
Sep24 231229 97.410 97.430 97.350 97.365 -0.050 75,702 485,379 -2,088  
Total Volume and Open Interest 783,307 4,496,882 +40,432  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 231229 95.74 95.74 95.72 95.74 unch 15,054 315,620 +2,225  
Jun24 231229 95.92 95.93 95.90 95.91 -0.01 5,744 237,210 +1,637  
Sep24 231229 96.08 96.09 96.05 96.07 -0.01 3,359 171,383 -472  
Dec24 231229 96.23 96.24 96.20 96.22 -0.01 2,511 146,528 -728  
Mar25 231229 96.35 96.36 96.31 96.33 -0.02 3,863 90,169 -30  
Jun25 231229 96.43 96.44 96.40 96.41 -0.03 2,233 94,322 +254  
Sep25 231229 96.48 96.49 96.45 96.46 -0.03 704 57,743 +160  
Dec25 231229 96.53 96.54 96.50 96.51 -0.03 1,882 33,001 +861  
Mar26 231229 96.51 96.52 96.51 96.52 -0.03 1 4,407 +0  
Jun26 231229 96.49 96.49 96.49 96.49 -0.04 2 618 +2  
Total Volume and Open Interest 35,353 1,151,872 +3,905  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231229 96.10 96.11 96.02 96.04 -0.06 53,836 1,043,648 -4,473  
Jun24 231229 96.04 96.04 96.04 96.04 -0.06        
Total Volume and Open Interest 53,836 1,043,648 -4,473  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 231229 96.47 96.49 96.42 96.43 -0.04 52,089 690,501 -4,400  
Jun24 231229 96.43 96.43 96.43 96.43 -0.04        
Total Volume and Open Interest 52,089 690,501 -4,400  
Gold(CMX) Weekly Monthly
Feb24 231229 2076.1 2084.1 2067.6 2071.8 -11.7 128,179 383,613 +7,257 Hover/Click
Apr24 231229 2096.0 2103.3 2087.5 2091.8 -11.7 6,467 59,830 +1,995 Hover/Click
Jun24 231229 2115.6 2122.7 2107.5 2111.3 -11.8 2,542 22,992 +408 Hover/Click
Aug24 231229 2133.1 2139.0 2124.5 2128.4 -11.8 993 17,608 +177 Hover/Click
Oct24 231229 2148.2 2155.5 2140.0 2144.2 -11.8 318 3,071 +48 Hover/Click
Dec24 231229 2163.7 2170.6 2155.9 2160.1 -11.7 490 8,539 +66 Hover/Click
Feb25 231229 2186.0 2186.0 2175.3 2175.3 -11.7 7 714 -4 Hover/Click
Apr25 231229 2189.0 2189.0 2189.0 2189.0 -11.7 2 98 +2 Hover/Click
Jun25 231229 2203.1 2203.1 2203.1 2203.1 -11.7 0 974 +0 Hover/Click
Aug25 231229 2216.9 2216.9 2216.9 2216.9 -11.7 0 13 +0 Hover/Click
Oct25 231229 2230.5 2230.5 2230.5 2230.5 -11.7 0 2 +0 Hover/Click
Dec25 231229 2243.5 2243.5 2243.5 2243.5 -11.7 0 704 +0 Hover/Click
Total Volume and Open Interest 139,584 501,073 +9,730  
Silver(CMX) Weekly Monthly
Mar24 231229 2422.5 2423.5 2376.0 2408.6 -28.6 43,843 110,408 +1,480 Hover/Click
May24 231229 2442.0 2444.5 2400.0 2432.1 -29.0 1,886 12,886 +94 Hover/Click
Jul24 231229 2455.0 2467.0 2426.5 2454.9 -29.1 959 4,312 +376 Hover/Click
Sep24 231229 2457.0 2486.0 2448.5 2475.0 -29.1 188 1,641 +35 Hover/Click
Dec24 231229 2510.0 2510.0 2487.0 2501.6 -29.7 45 1,685 +2 Hover/Click
Mar25 231229 2527.8 2527.8 2527.8 2527.8 -29.7 2 30 -1 Hover/Click
May25 231229 2545.7 2545.7 2545.7 2545.7 -29.7 0 2 +0 Hover/Click
Total Volume and Open Interest 47,760 133,080 +1,672  
Platinum(NYMEX) Weekly Monthly
Jan24 231229 1005.5 1006.7 993.5 995.0 -12.4 6,515 1,659 -3,939 Hover/Click
Apr24 231229 1022.6 1026.6 1004.8 1009.2 -14.0 28,381 66,217 +4,609 Hover/Click
Jul24 231229 1026.7 1032.0 1012.7 1015.7 -13.9 304 2,480 +64 Hover/Click
Oct24 231229 1035.1 1035.1 1021.4 1021.4 -13.8 77 1,154 -13 Hover/Click
Total Volume and Open Interest 35,425 71,769 +816  
Palladium(NYMEX) Weekly Monthly
Mar24 231229 1143.00 1144.00 1101.50 1109.30 -30.90 3,008 15,802 -271 Hover/Click
Jun24 231229 1118.00 1118.00 1112.00 1117.50 -31.10 101 415 +33 Hover/Click
Sep24 231229 1124.90 1124.90 1124.90 1124.90 -31.10 1 15 +1 Hover/Click
Total Volume and Open Interest 3,116 16,255 -240  
Copper(CMX) Weekly Monthly
Mar24 231229 391.65 393.55 387.80 389.05 -3.40 79,988 123,823 +3,690 Hover/Click
May24 231229 393.35 395.25 389.65 390.85 -3.45 9,166 38,185 +1,170 Hover/Click
Jul24 231229 395.00 396.90 391.45 392.70 -3.35 3,175 13,551 +620 Hover/Click
Sep24 231229 397.45 398.25 392.90 394.20 -3.25 2,012 7,430 +210 Hover/Click
Dec24 231229 397.30 399.00 394.15 395.20 -3.05 730 3,281 +296 Hover/Click
Total Volume and Open Interest 97,588 195,030 +5,299  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 231229 38028 38089 37841 38012 -17 90,396 100,983 +2,707 Hover/Click
Jun24 231229 38401 38431 38207 38372 -14 80 255 +33 Hover/Click
Sep24 231229 38364 38364 38362 38362 -2 1 4 +1 Hover/Click
Dec24 231229 38582 38582 38582 38582 -3 1 1 +1 Hover/Click
Total Volume and Open Interest 90,478 101,243 +2,742  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 231229 4834.75 4841.00 4796.75 4820.00 -12.25 1,042,284 2,154,038 +14,541 Hover/Click
Jun24 231229 4887.25 4891.75 4848.25 4871.50 -12.25 1,966 11,484 +567 Hover/Click
Sep24 231229 4930.00 4932.50 4891.75 4913.00 -13.50 6 1,797 +0 Hover/Click
Dec24 231229 4950.75 4950.75 4938.50 4950.75 -14.00 8 2,373 +0 Hover/Click
Total Volume and Open Interest 1,044,274 2,170,426 +15,113  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 231229 706.25 747.00 554.25 639.50 -67.00 424,302 283,469 +6,308 Hover/Click
Jun24 231229 920.25 954.00 763.75 848.00 -67.25 322 731 -33 Hover/Click
Sep24 231229 1003.50 1020.00 974.50 1020.00 -74.00 1 7 +1 Hover/Click
Total Volume and Open Interest 424,625 284,331 +6,276  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 231229 2837.00 2843.10 2806.60 2809.50 -26.20 10,014 40,020 +481 Hover/Click
Jun24 231229 2830.00 2859.40 2830.00 2830.00 -26.20       Hover/Click
Sep24 231229 2843.90 2843.90 2843.90 2843.90 -24.90       Hover/Click
Total Volume and Open Interest 10,014 40,020 +481  
Volatility Index(CBOE)
Jan24 231229 14.00 14.45 13.85 14.05 +0.07 62,269 169,980 -6,608  
Feb24 231229 15.27 15.55 15.15 15.30 unch 38,518 76,050 +1,177  
Mar24 231229 16.22 16.45 16.15 16.27 +0.03 12,379 37,060 -1,084  
Apr24 231229 16.95 17.10 16.85 16.95 +0.02 5,495 22,813 +368  
Total Volume and Open Interest 125,478 339,925 -5,877  
S & P 600(CME)
Mar24 231229 1330.70 1330.70 1330.70 1330.70 -17.30 26 717 +0  
Jun24 231229 1346.00 1346.00 1346.00 1346.00 -17.40        
Total Volume and Open Interest 26 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 231229 2080.90 2086.20 2042.30 2047.70 -31.60 166,852 505,404 +7,295 Hover/Click
Jun24 231229 2097.30 2106.40 2064.30 2068.80 -31.50 74 163 +31 Hover/Click
Sep24 231229 2087.40 2087.40 2087.40 2087.40 -30.70       Hover/Click
Total Volume and Open Interest 166,926 505,567 +7,326  
Nikkei 225(CME)
Mar24 231229 33475 33660 33215 33310 -170 3,875 14,993 +183  
Jun24 231229 33240 33440 33150 33240 -160 0 1 +0  
Total Volume and Open Interest 3,875 14,994 +183  
Nikkei 225(SGX) Weekly Monthly
Mar24 231228 33630 33650 33365 33495 -155 7,556 83,899 +334  
Jun24 231228 33285 33285 33130 33255 -150 4 3,128 +1  
Sep24 231228 33200 33200 33200 33200 -155 0 93 +0  
Total Volume and Open Interest 7,572 94,424 +342  
Nikkei 225 Mini(JPX)
Mar24 231229 33430 33620 33275 33450 -30 537,048 294,896 +8,436  
Jun24 231228 33375 33390 33110 33220 -130 3,103 6,555 +69  
Sep24 231228 33290 33320 33065 33160 -130 42 1,023 -1  
Total Volume and Open Interest 258,154 369,103 +1,321  
Nikkei 225(JPX)
Mar24 231229 33430 33620 33280 33450 -30 35,144 186,838 +615  
Jun24 231229 33180 33350 33020 33190 -30 404 18,352 +2  
Sep24 231229 33150 33150 33000 33130 -30 3 1,629 +0  
Total Volume and Open Interest 35,558 254,100 +618  
Nikkei 225(CME) Yen
Mar24 231229 33435 33615 33175 33265 -160 13,757 41,941 -119  
Jun24 231229 33010 33340 32945 33010 -160 2 3 +1  
Sep24 231229 33390 33390 33390 33390 -95 0 1 +0  
Total Volume and Open Interest 13,759 41,952 -118  
Nikkei 225(CME) e-Mini Yen
Mar24 231229 33265 33265 33265 33265 -160 0 1 +0  
Jun24 231229 33010 33010 33010 33010 -160        
Sep24 231229 33390 33390 33390 33390 -95        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 231229 7558.0 7581.5 7541.0 7555.0 +9.0 30,369 197,721 -6,907  
Feb24 231229 7578.5 7578.5 7578.5 7578.5 +9.0 9 17 +0  
Mar24 231229 7603.5 7603.5 7603.5 7603.5 +9.0 25 140 +1  
Jun24 231229 7494.0 7494.0 7494.0 7494.0 +9.0        
Sep24 231229 7546.0 7546.0 7546.0 7546.0 +9.0        
Dec24 231229 7576.5 7576.5 7576.5 7576.5 +10.5        
Total Volume and Open Interest 30,403 197,879 -6,906  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 231229 17150 17219 17042 17132 -23 98,642 122,862 +30,064  
Feb24 231229 17217 17263 17138 17206 -16 5 24 +1  
Mar24 231229 17202 17277 17130 17196 -19 1,530 4,090 +878  
Total Volume and Open Interest 208,352 165,593 -8,294  
DAX(EUREX) Weekly Monthly
Mar24 231229 16867.0 16953.0 16861.0 16913.0 +49.0 35,244 66,403 +1,984  
Jun24 231229 17171.0 17171.0 17145.0 17149.0 +45.0 5 34 +4  
Sep24 231229 17280.0 17280.0 17280.0 17280.0 +44.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 231229 16870.0 16954.0 16863.0 16913.0 +49.0 25,017 10,141 -754  
Jun24 231229 17150.0 17179.0 17117.0 17149.0 +45.0 6 22 +1  
Sep24 231229 17280.0 17280.0 17280.0 17280.0 +44.0        
Total Volume and Open Interest 25,023 10,163 -753  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 231229 4544 4567 4541 4543 -2 314,541 2,621,673 +12,168  
Jun24 231229 4485 4485 4485 4485 -3 2 17,943 -1  
Sep24 231229 4512 4512 4512 4512 -1 0 2,350 +0  
Total Volume and Open Interest 314,543 2,642,886 +12,167  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 231229 11041 11103 11039 11081 +63 18,703 137,993 +1,870  
Jun24 231229 10950 10980 10930 10959 +61 2 596 +1  
Sep24 231229 10990 10990 10990 10990 +63        
Total Volume and Open Interest 18,705 138,752 +1,871  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 231229 7736.50 7766.50 7736.50 7756.50 +11.00 69,608 520,682 +5,507  
Jun24 231229 7768.50 7768.50 7768.50 7768.50 +11.00 4 960 +4  
Sep24 231229 7782.50 7782.50 7782.50 7782.50 +11.00 0 91 +0  
Total Volume and Open Interest 69,612 521,733 +5,511  
SPI 200(SFE) Weekly Monthly
Mar24 231229 7607.0 7609.0 7566.0 7585.0 -22.0 25,781 229,394 -4,881  
Jun24 231229 7614.0 7614.0 7614.0 7614.0 -22.0 0 125 +0  
Sep24 231229 7547.0 7547.0 7547.0 7547.0 -22.0        
Total Volume and Open Interest 25,825 229,762 -4,837  
FTSE MIB(ISE)
Mar24 231229 30535.00 30645.00 30470.00 30521.00 +22.00 8,055 92,142 +527  
Jun24 231229 29944.00 29944.00 29944.00 29944.00 +22.00 22 33 -3  
Sep24 231229 29844.00 29844.00 29844.00 29844.00 +22.00        
Total Volume and Open Interest 8,077 92,175 +524  
KOSPI 200(KFE)
Mar24 231228 355.50 362.70 355.20 362.70 +6.80 170,641 279,345 +4,673  
Jun24 231228 355.40 362.45 355.25 362.45 +6.80 183 33,634 +657  
Sep24 231228 358.50 362.95 358.50 362.50 +7.80 0 6,793 +300  
Total Volume and Open Interest 170,829 334,091 +5,629  
GSCI(CME) Weekly Monthly
Jan24 231229 540.00 540.00 535.20 535.30 -3.35 35 562 -4  
Feb24 231229 532.80 540.05 532.80 532.80 -3.35        
Mar24 231229 535.30 535.30 535.30 535.30 +1.65        
Total Volume and Open Interest 35 562 -4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy