Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 02, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241202 989.50 990.50 977.50 985.25 -4.25 77,392 335,146 -315 Hover/Click
Mar25 241202 996.75 996.75 984.50 991.00 -5.00 41,450 257,258 +337 Hover/Click
May25 241202 1008.75 1009.00 997.25 1003.75 -4.75 21,925 134,709 +974 Hover/Click
Jul25 241202 1019.75 1021.00 1010.00 1016.50 -4.00 13,443 94,924 +327 Hover/Click
Aug25 241202 1019.00 1019.75 1008.25 1014.75 -4.25 1,856 8,001 +98 Hover/Click
Sep25 241202 1007.00 1008.50 997.00 1003.25 -5.00 796 10,737 +62 Hover/Click
Nov25 241202 1009.50 1010.75 998.75 1005.50 -5.25 5,393 57,488 -350 Hover/Click
Jan26 241202 1018.25 1019.50 1009.25 1015.50 -5.50 157 3,029 +7 Hover/Click
Mar26 241202 1019.25 1019.50 1011.00 1017.50 -5.50 135 3,315 +28 Hover/Click
May26 241202 1020.25 1023.25 1017.00 1023.25 -5.00 8 567 -4 Hover/Click
Jul26 241202 1026.25 1030.75 1024.75 1030.75 -4.50 33 1,509 +11 Hover/Click
Aug26 241202 1027.25 1027.25 1027.25 1027.25 -4.50 0 97 +0 Hover/Click
Sep26 241202 1015.25 1015.25 1015.25 1015.25 -4.00 0 62 +0 Hover/Click
Nov26 241202 1014.75 1016.00 1010.00 1016.00 -4.00 33 1,793 +16 Hover/Click
Total Volume and Open Interest 162,621 908,687 +1,191  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241202 288.40 289.00 282.80 283.40 -3.70 3,976 3,532 -1,575 Hover/Click
Jan25 241202 292.20 293.70 287.10 287.90 -4.00 52,178 211,542 -3,698 Hover/Click
Mar25 241202 297.70 299.70 293.40 293.80 -3.80 38,459 157,778 -2,263 Hover/Click
May25 241202 303.30 304.40 298.80 299.20 -3.20 16,500 81,047 +1,268 Hover/Click
Jul25 241202 307.50 309.10 303.90 304.60 -2.50 12,911 64,726 +1,443 Hover/Click
Aug25 241202 309.00 309.80 304.60 305.50 -2.30 2,563 18,396 -112 Hover/Click
Sep25 241202 309.10 310.00 304.60 305.90 -2.00 1,802 15,101 +145 Hover/Click
Oct25 241202 308.40 309.20 303.90 305.50 -1.70 743 10,952 +52 Hover/Click
Dec25 241202 311.00 311.50 306.20 308.00 -1.50 1,908 22,495 +218 Hover/Click
Jan26 241202 310.60 312.50 307.30 309.10 -1.40 50 1,661 +2 Hover/Click
Total Volume and Open Interest 131,095 589,505 -4,517  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241202 41.36 41.75 40.97 41.27 -0.34 1,392 1,893 -1,098 Hover/Click
Jan25 241202 41.64 41.97 41.01 41.42 -0.32 66,108 201,581 -3,103 Hover/Click
Mar25 241202 41.94 42.28 41.33 41.71 -0.36 40,089 147,730 +519 Hover/Click
May25 241202 42.33 42.57 41.65 42.05 -0.32 16,201 78,906 +1,326 Hover/Click
Jul25 241202 42.55 42.79 41.90 42.32 -0.28 10,532 66,040 +412 Hover/Click
Aug25 241202 42.43 42.66 41.78 42.22 -0.26 2,959 12,006 +304 Hover/Click
Sep25 241202 42.24 42.46 41.60 42.07 -0.21 1,811 10,136 -185 Hover/Click
Oct25 241202 42.09 42.22 41.37 41.90 -0.15 1,270 6,286 -162 Hover/Click
Dec25 241202 42.07 42.28 41.42 41.97 -0.12 2,305 25,485 +243 Hover/Click
Jan26 241202 42.14 42.32 41.50 42.05 -0.09 14 1,162 +3 Hover/Click
Total Volume and Open Interest 142,702 553,464 -1,743  
Canola(WCE) Weekly Monthly
Jan25 241202 575.0 583.4 570.0 581.6 +7.5 26,787 136,372 -1,180 Hover/Click
Mar25 241202 588.6 595.0 582.2 593.7 +7.8 18,151 76,614 +3,819 Hover/Click
May25 241202 598.4 605.2 592.7 604.6 +8.4 5,104 30,142 -248 Hover/Click
Jul25 241202 610.1 610.1 595.9 607.8 +8.2 2,189 27,110 +299 Hover/Click
Nov25 241202 574.7 587.8 573.5 587.8 +11.0 1,176 21,091 +134 Hover/Click
Jan26 241202 579.7 592.3 578.5 592.3 +10.7 257 684 +256 Hover/Click
Total Volume and Open Interest 53,665 292,071 +3,080  
Corn(CBOT) Weekly Monthly
Dec24 241202 423.00 425.50 420.75 424.50 +1.50 7,903 12,409 -5,266 Hover/Click
Mar25 241202 433.00 435.00 429.75 432.50 -0.50 124,100 788,186 -703 Hover/Click
May25 241202 439.50 441.25 436.50 439.00 -0.75 29,177 228,544 +1,843 Hover/Click
Jul25 241202 442.25 443.50 439.25 442.00 -0.25 26,228 208,051 -498 Hover/Click
Sep25 241202 428.00 429.50 426.00 428.25 +0.25 11,276 98,571 +2,656 Hover/Click
Dec25 241202 431.25 433.00 429.50 431.75 +0.25 12,892 166,285 +962 Hover/Click
Mar26 241202 442.75 444.00 441.00 442.75 unch 717 8,165 -15 Hover/Click
May26 241202 448.50 450.25 447.00 449.00 unch 47 858 -8 Hover/Click
Jul26 241202 453.00 454.00 451.00 452.75 unch 21 1,462 +0 Hover/Click
Sep26 241202 441.75 442.75 441.00 441.75 unch 0 402 +0 Hover/Click
Total Volume and Open Interest 212,514 1,518,868 -972  
Wheat(CBOT) Weekly Monthly
Dec24 241202 536.25 539.50 531.25 537.50 +5.25 1,246 158 -1,018 Hover/Click
Mar25 241202 548.00 552.50 542.75 547.25 -0.75 47,678 252,482 +4,523 Hover/Click
May25 241202 558.00 560.75 551.50 555.75 -1.25 13,900 67,832 +535 Hover/Click
Jul25 241202 564.75 566.75 557.75 561.75 -2.00 10,344 70,156 -600 Hover/Click
Sep25 241202 577.75 578.75 570.50 574.50 -2.00 2,601 13,396 +230 Hover/Click
Dec25 241202 595.25 595.25 587.25 590.75 -2.25 1,590 9,192 -7 Hover/Click
Total Volume and Open Interest 77,666 414,756 +3,640  
Wheat(KCBT) Weekly Monthly
Dec24 241202 522.25 526.25 519.00 523.75 +3.00 177 388 -161 Hover/Click
Mar25 241202 541.50 546.50 535.00 540.50 -0.25 25,640 161,806 +2,356 Hover/Click
May25 241202 550.50 553.25 542.50 547.75 -0.75 7,532 43,706 +719 Hover/Click
Jul25 241202 558.50 560.50 550.50 555.50 -0.50 4,495 35,533 +516 Hover/Click
Sep25 241202 571.25 573.50 563.50 568.75 -0.25 1,717 8,312 +378 Hover/Click
Dec25 241202 587.00 589.75 580.00 585.25 -0.25 338 2,725 +48 Hover/Click
Mar26 241202 594.75 602.00 594.75 598.25 -0.50 24 298 +4 Hover/Click
Total Volume and Open Interest 39,958 252,992 +3,885  
Wheat(MGE) Weekly Monthly
Dec24 241202 572.50 576.50 560.00 560.00 -12.50 181 219 -126 Hover/Click
Mar25 241202 590.50 595.50 587.25 587.75 -4.00 4,488 56,637 +881 Hover/Click
May25 241202 599.75 602.75 595.50 595.75 -3.50 700 10,777 +114 Hover/Click
Jul25 241202 605.75 610.75 604.00 604.25 -3.50 561 6,388 +215 Hover/Click
Sep25 241202 615.50 617.75 613.25 613.25 -4.00 185 2,980 +138 Hover/Click
Dec25 241202 631.00 633.00 630.00 630.00 -3.25 5 709 +3 Hover/Click
Total Volume and Open Interest 6,120 77,743 +1,225  
Oats(CBOT) Weekly Monthly
Dec24 241202 343.50 348.50 343.50 348.50 +11.00 13 80 -3 Hover/Click
Mar25 241202 358.25 370.00 358.25 369.25 +11.25 287 3,075 +2 Hover/Click
May25 241202 367.00 374.25 367.00 373.00 +10.50 4 210 +1 Hover/Click
Jul25 241202 374.50 374.50 374.50 374.50 +12.50 0 47 +0 Hover/Click
Total Volume and Open Interest 304 3,431 +0  
Rough Rice(CBOT) Weekly Monthly
Jan25 241202 15.24 15.30 15.15 15.29 +0.07 582 9,022 -121 Hover/Click
Mar25 241202 15.34 15.41 15.26 15.40 +0.04 260 1,574 +145 Hover/Click
May25 241202 15.55 15.60 15.55 15.60 +0.08 0 81 +0 Hover/Click
Jul25 241202 15.60 15.60 15.60 15.60 +0.04 0 5 +0 Hover/Click
Total Volume and Open Interest 842 10,718 +24  
Live Cattle(CME) Weekly Monthly
Dec24 241202 188.000 188.800 187.130 187.535 -0.450 5,486 37,730 -1,605 Hover/Click
Feb25 241202 188.630 189.380 187.035 187.935 -0.695 13,421 148,684 -109 Hover/Click
Apr25 241202 190.600 191.435 189.250 190.130 -0.655 5,594 78,717 +152 Hover/Click
Jun25 241202 186.500 187.485 185.285 185.950 -0.750 4,948 48,110 +160 Hover/Click
Aug25 241202 185.185 186.285 184.235 184.950 -0.500 2,357 22,818 +389 Hover/Click
Oct25 241202 186.900 187.935 185.830 186.850 -0.280 1,037 8,794 +110 Hover/Click
Total Volume and Open Interest 33,048 353,011 -867  
Feeder Cattle(CME) Weekly Monthly
Jan25 241202 259.585 261.200 255.580 256.850 -2.630 4,823 26,208 +152 Hover/Click
Mar25 241202 258.700 260.085 254.800 255.550 -3.080 2,528 12,412 +351 Hover/Click
Apr25 241202 260.085 261.130 256.085 256.980 -2.650 1,575 6,396 +204 Hover/Click
May25 241202 259.900 261.250 256.350 257.400 -2.375 1,271 6,284 +218 Hover/Click
Aug25 241202 264.200 264.750 260.100 261.350 -2.235 692 6,121 +125 Hover/Click
Sep25 241202 263.130 264.025 259.380 260.650 -2.035 101 727 +17 Hover/Click
Oct25 241202 263.000 263.130 258.525 259.980 -2.045 48 352 +9 Hover/Click
Total Volume and Open Interest 11,049 58,518 +1,082  
Lean Hogs(CME) Weekly Monthly
Dec24 241202 82.250 83.280 82.200 83.230 +1.150 7,278 47,020 -1,714 Hover/Click
Feb25 241202 86.430 88.050 86.430 87.950 +1.620 18,697 142,008 -1,098 Hover/Click
Apr25 241202 90.850 92.550 90.750 92.480 +1.730 8,331 78,109 +741 Hover/Click
May25 241202 94.430 95.280 94.430 95.250 +1.400 99 4,872 +7  
Jun25 241202 101.280 102.600 101.200 102.430 +1.130 4,281 36,278 +472 Hover/Click
Jul25 241202 101.300 102.400 101.200 102.280 +0.930 2,680 24,280 +120 Hover/Click
Aug25 241202 99.980 101.050 99.700 100.930 +1.050 2,755 16,211 +393 Hover/Click
Oct25 241202 82.250 82.750 82.100 82.680 +0.450 603 11,136 +260 Hover/Click
Total Volume and Open Interest 44,824 362,263 -772  
Class III Milk(CME) Weekly Monthly
Nov24 241202 19.86 19.88 19.85 19.86 unch 282 3,255 -2 Hover/Click
Dec24 241202 18.53 18.59 18.38 18.51 -0.01 916 5,084 -47 Hover/Click
Jan25 241202 18.29 18.34 18.10 18.22 -0.03 1,127 5,936 +0 Hover/Click
Feb25 241202 18.58 18.61 18.50 18.55 -0.06 267 2,380 +0 Hover/Click
Mar25 241202 18.83 18.93 18.79 18.84 unch 240 2,478 +0 Hover/Click
Apr25 241202 18.75 18.76 18.66 18.68 -0.05 35 1,372 +0 Hover/Click
May25 241202 18.70 18.70 18.57 18.60 -0.08 7 1,257 +0 Hover/Click
Jun25 241202 18.60 18.65 18.60 18.63 -0.07 25 1,088 +0 Hover/Click
Jul25 241202 18.75 18.79 18.75 18.75 +0.05 7 814 +0 Hover/Click
Aug25 241202 18.73 18.73 18.73 18.73 unch 8 687 +0 Hover/Click
Sep25 241202 18.76 18.81 18.76 18.76 +0.03 9 641 +0 Hover/Click
Oct25 241202 18.76 18.76 18.76 18.76 unch 2 626 +0 Hover/Click
Nov25 241202 18.66 18.66 18.66 18.66 unch 6 626 +0 Hover/Click
Total Volume and Open Interest 2,933 26,813 -49  
Cocoa(ICE) Weekly Monthly
Dec24 241202 9197 9197 9197 9197 -23 0 21 +0 Hover/Click
Mar25 241202 9406 9569 9291 9402 -23 8,673 60,698 +662 Hover/Click
May25 241202 9020 9168 8889 8980 -50 3,714 33,552 -83 Hover/Click
Jul25 241202 8601 8741 8475 8553 -55 2,788 16,132 -99 Hover/Click
Sep25 241202 8126 8258 8010 8083 -41 1,872 8,488 +123 Hover/Click
Dec25 241202 7445 7559 7352 7407 -10 833 9,319 +60 Hover/Click
Mar26 241202 6900 6981 6813 6859 -1 151 1,162 +37 Hover/Click
Total Volume and Open Interest 18,060 129,533 +707  
Coffee "C"(ICE) Weekly Monthly
Dec24 241202 318.10 318.10 297.60 299.20 -22.45 1,144 1,726 -33 Hover/Click
Mar25 241202 313.05 315.90 294.05 296.05 -22.00 30,843 105,437 -1,303 Hover/Click
May25 241202 310.15 313.30 292.30 294.25 -21.25 13,242 46,256 +205 Hover/Click
Jul25 241202 305.60 308.50 288.50 290.40 -20.45 5,459 22,741 +381 Hover/Click
Sep25 241202 300.30 303.50 284.10 286.10 -19.70 3,086 11,088 +83 Hover/Click
Dec25 241202 292.80 295.60 276.60 278.55 -19.40 1,937 11,834 +323 Hover/Click
Total Volume and Open Interest 56,357 202,504 -307  
Orange Juice(ICE) Weekly Monthly
Jan25 241202 503.10 512.00 500.00 510.70 +9.95 471 8,110 +43 Hover/Click
Mar25 241202 479.70 487.00 479.00 486.50 +6.90 181 2,255 +37 Hover/Click
May25 241202 467.30 472.00 467.30 472.00 +6.25 38 554 +13 Hover/Click
Jul25 241202 460.15 460.15 460.15 460.15 +6.25 1 67 +0 Hover/Click
Sep25 241202 452.25 452.25 452.25 452.25 +3.50 0 33 +0 Hover/Click
Nov25 241202 443.50 443.50 443.50 443.50 +3.50       Hover/Click
Total Volume and Open Interest 691 11,020 +93  
Sugar #11(ICE) Weekly Monthly
Mar25 241202 21.09 21.26 20.70 21.07 -0.01 56,376 333,658 -2,344 Hover/Click
May25 241202 19.88 19.95 19.45 19.78 -0.05 19,504 192,027 +445 Hover/Click
Jul25 241202 19.14 19.23 18.78 19.09 -0.04 13,019 142,537 -32 Hover/Click
Oct25 241202 18.99 19.05 18.62 18.90 -0.06 10,821 81,885 +2,088 Hover/Click
Mar26 241202 19.08 19.15 18.75 19.02 -0.04 6,124 48,138 +580 Hover/Click
May26 241202 18.03 18.10 17.77 17.98 -0.03 3,597 30,926 +970 Hover/Click
Jul26 241202 17.46 17.53 17.27 17.46 +0.02 2,861 19,288 +50 Hover/Click
Oct26 241202 17.33 17.42 17.18 17.36 +0.05 2,389 15,750 +877 Hover/Click
Mar27 241202 17.58 17.66 17.45 17.60 +0.05 1,241 8,075 +211 Hover/Click
Total Volume and Open Interest 117,925 882,331 +3,856  
London Cocoa(LCE) Weekly Monthly
Dec24 241202 7950 8067 7894 7992 +59 4,687 13,666 -10,038 Hover/Click
Mar25 241202 7730 7839 7633 7738 +30 12,439 67,945 -483 Hover/Click
May25 241202 7247 7355 7160 7271 +35 5,369 29,618 +706 Hover/Click
Jul25 241202 6796 6915 6744 6844 +48 3,775 21,359 -79 Hover/Click
Sep25 241202 6320 6424 6265 6368 +81 2,130 12,978 -200 Hover/Click
Dec25 241202 5613 5767 5612 5724 +112 1,520 17,508 -36 Hover/Click
Mar26 241202 5263 5374 5263 5343 +102 172 2,014 -2 Hover/Click
Total Volume and Open Interest 30,093 165,827 -10,132  
London Sugar(LCE) Weekly Monthly
Mar25 241202 548.30 552.00 540.60 547.70 unch 9,984 60,647 +144 Hover/Click
May25 241202 545.60 549.50 539.00 546.60 +1.20 4,577 25,192 +694 Hover/Click
Aug25 241202 534.80 537.50 527.90 535.20 +0.40 1,314 12,111 +137 Hover/Click
Oct25 241202 524.40 525.50 517.50 523.50 -0.80 269 5,516 +0 Hover/Click
Dec25 241202 520.60 521.70 513.70 518.80 -2.00 29 2,109 +12 Hover/Click
Total Volume and Open Interest 16,229 109,111 +1,010  
Cotton(ICE) Weekly Monthly
Dec24 241202 72.43 72.43 72.43 72.43 -0.92 4 252 -2 Hover/Click
Mar25 241202 71.91 72.06 70.38 71.49 -0.44 15,696 131,838 -1,066 Hover/Click
May25 241202 72.94 73.12 71.67 72.65 -0.33 4,931 40,717 +898 Hover/Click
Jul25 241202 73.89 73.99 72.77 73.57 -0.36 3,447 30,314 -226 Hover/Click
Oct25 241202 72.57 72.57 72.57 72.57 -0.44 0 23 +0 Hover/Click
Dec25 241202 72.58 72.58 71.63 72.27 -0.31 1,965 27,651 +628 Hover/Click
Total Volume and Open Interest 26,048 232,111 +232  
Crude Oil(NYM) Weekly Monthly
Jan25 241202 68.00 69.11 67.71 68.09 +0.09 291,408 331,100 +3,773 Hover/Click
Feb25 241202 67.77 68.83 67.44 67.84 +0.12 106,387 166,356 +5,999 Hover/Click
Mar25 241202 67.56 68.56 67.22 67.59 +0.11 68,788 166,739 -225 Hover/Click
Apr25 241202 67.18 68.38 67.06 67.43 +0.12 28,211 89,695 +946 Hover/Click
May25 241202 67.33 68.23 66.92 67.28 +0.11 16,526 69,893 +89 Hover/Click
Jun25 241202 67.18 68.09 66.78 67.13 +0.10 35,801 153,096 +2,275 Hover/Click
Jul25 241202 66.91 67.93 66.63 66.96 +0.09 6,399 68,179 +930 Hover/Click
Aug25 241202 66.78 67.68 66.47 66.78 +0.08 2,891 36,822 +55 Hover/Click
Sep25 241202 66.80 67.52 66.31 66.59 +0.09 10,766 75,058 +1,046 Hover/Click
Oct25 241202 66.58 67.23 66.13 66.39 +0.09 2,161 40,219 +452 Hover/Click
Nov25 241202 66.52 66.68 66.00 66.21 +0.09 1,044 33,362 +132 Hover/Click
Dec25 241202 66.06 66.95 65.76 66.04 +0.09 31,615 153,884 +255 Hover/Click
Jan26 241202 66.02 66.20 65.75 65.83 +0.07 1,057 29,272 +80 Hover/Click
Feb26 241202 65.65 66.01 65.65 65.65 +0.08 193 18,091 +25 Hover/Click
Mar26 241202 65.51 66.11 65.51 65.51 +0.10 1,022 22,027 -124 Hover/Click
Apr26 241202 65.37 65.67 65.37 65.37 +0.11 65 10,094 -4 Hover/Click
Total Volume and Open Interest 632,496 1,760,130 +21,137  
e-miNY Crude Oil(NYM)
Jan25 241202 68.175 69.125 67.675 68.100 +0.100 8,170 1,416 +19  
Feb25 241202 67.900 68.800 67.400 67.850 +0.125 929 336 +36  
Mar25 241202 67.825 68.475 67.225 67.600 +0.125 83 195 +10  
Apr25 241202 67.550 68.325 67.200 67.425 +0.125 20 13 +1  
May25 241202 67.425 68.200 67.000 67.275 +0.100 22 15 +0  
Jun25 241202 67.475 67.800 67.125 67.125 +0.100 8 23 +0  
Jul25 241202 66.950 66.950 66.950 66.950 +0.075 2 2 +0  
Aug25 241202 66.775 66.775 66.775 66.775 +0.075 0 6 +0  
Sep25 241202 66.875 67.375 66.500 66.600 +0.100 16 9 +1  
Oct25 241202 66.400 66.400 66.400 66.400 +0.100 0 1 +0  
Total Volume and Open Interest 9,253 2,087 +66  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241202 220.39 222.78 217.22 217.77 -1.47 58,751 127,283 -1,430 Hover/Click
Feb25 241202 220.10 222.57 217.31 217.81 -1.21 29,091 71,612 +367 Hover/Click
Mar25 241202 218.68 221.40 216.43 216.92 -0.94 15,584 55,516 +805 Hover/Click
Apr25 241202 217.22 219.82 215.11 215.59 -0.71 6,240 24,667 +480 Hover/Click
May25 241202 215.87 218.75 214.22 214.66 -0.60 3,346 15,211 +90 Hover/Click
Jun25 241202 215.39 217.98 213.68 214.14 -0.41 6,022 39,287 -368 Hover/Click
Jul25 241202 217.31 218.30 214.15 214.68 -0.28 1,416 7,603 +2 Hover/Click
Aug25 241202 216.02 218.87 214.78 215.38 -0.22 865 6,323 +70 Hover/Click
Sep25 241202 218.23 219.28 215.95 216.30 -0.20 507 8,413 +15 Hover/Click
Oct25 241202 218.63 219.72 216.80 217.24 -0.18 322 3,117 +163 Hover/Click
Nov25 241202 219.20 220.32 217.77 217.89 -0.12 174 3,976 -27 Hover/Click
Dec25 241202 219.53 221.43 217.64 218.34 -0.02 1,437 16,957 +8 Hover/Click
Jan26 241202 218.96 219.88 218.96 218.96 +0.05 185 3,065 +24 Hover/Click
Feb26 241202 218.92 219.41 218.92 218.92 +0.06 72 1,054 +39 Hover/Click
Total Volume and Open Interest 124,080 393,778 -3,032  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241202 190.50 193.24 189.68 191.72 +1.84 60,256 132,629 +1,296 Hover/Click
Feb25 241202 190.40 193.98 190.40 192.33 +1.65 30,567 51,121 +2,129 Hover/Click
Mar25 241202 192.90 195.89 192.48 194.05 +1.33 17,061 42,812 +512 Hover/Click
Apr25 241202 212.28 215.06 211.74 213.08 +1.21 11,272 24,593 +887 Hover/Click
May25 241202 211.47 215.36 211.47 213.39 +1.15 7,491 23,637 +228 Hover/Click
Jun25 241202 211.32 214.38 211.18 212.38 +1.08 9,035 27,575 +239 Hover/Click
Jul25 241202 208.37 212.54 208.37 210.50 +0.99 2,758 11,706 -163 Hover/Click
Aug25 241202 207.60 209.85 207.11 207.88 +0.87 2,165 6,862 +89 Hover/Click
Sep25 241202 205.35 206.51 203.70 204.47 +0.77 2,534 7,740 +572 Hover/Click
Oct25 241202 192.22 192.22 189.25 190.29 +0.78 1,717 5,374 +446 Hover/Click
Total Volume and Open Interest 147,448 345,778 +2,022  
e-miNY RBOB Gasoline(NYM)
Jan25 241202 189.90 191.72 189.90 191.72 +1.84 0 3 +0  
Feb25 241202 192.33 192.33 192.33 192.33 +1.65        
Mar25 241202 194.05 194.05 194.05 194.05 +1.33        
Apr25 241202 213.08 213.08 213.08 213.08 +1.21        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jan25 241202 3.220 3.279 3.148 3.213 -0.150 163,060 296,113 -8,863 Hover/Click
Feb25 241202 3.085 3.131 3.014 3.076 -0.128 60,212 137,415 -4,160 Hover/Click
Mar25 241202 2.850 2.885 2.788 2.832 -0.111 59,858 261,482 -5,455 Hover/Click
Apr25 241202 2.824 2.863 2.770 2.819 -0.088 31,689 113,490 -407 Hover/Click
May25 241202 2.923 2.967 2.875 2.929 -0.076 16,561 102,477 +1,195 Hover/Click
Jun25 241202 3.081 3.127 3.040 3.099 -0.059 6,431 51,083 -260 Hover/Click
Jul25 241202 3.245 3.295 3.210 3.271 -0.048 8,046 49,666 +366 Hover/Click
Aug25 241202 3.306 3.340 3.258 3.320 -0.045 5,114 29,710 +747 Hover/Click
Sep25 241202 3.288 3.323 3.244 3.307 -0.042 5,449 29,458 +228 Hover/Click
Oct25 241202 3.367 3.407 3.329 3.387 -0.046 13,384 99,743 -155 Hover/Click
Nov25 241202 3.653 3.685 3.615 3.673 -0.034 3,835 31,919 -165 Hover/Click
Dec25 241202 4.088 4.121 4.057 4.116 -0.028 5,471 37,709 +669 Hover/Click
Jan26 241202 4.368 4.391 4.328 4.386 -0.025 7,508 97,752 +1,957 Hover/Click
Feb26 241202 4.167 4.170 4.114 4.167 -0.020 699 18,196 +132 Hover/Click
Mar26 241202 3.656 3.698 3.641 3.692 -0.015 2,624 39,752 +236 Hover/Click
Apr26 241202 3.314 3.368 3.313 3.358 -0.008 3,559 49,976 -66 Hover/Click
Total Volume and Open Interest 397,906 1,628,097 -13,708  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241202 72.00 72.89 71.52 71.83 -0.01 314,721 537,293 +14,155 Hover/Click
Mar25 241202 71.55 72.56 71.24 71.54 +0.04 132,937 337,940 +11,038 Hover/Click
Apr25 241202 71.25 72.30 71.03 71.31 +0.05 56,708 121,433 +2,715 Hover/Click
May25 241202 71.07 72.12 70.86 71.14 +0.06 30,063 110,722 +368 Hover/Click
Jun25 241202 70.91 71.98 70.71 70.99 +0.06 50,014 216,159 +3,172 Hover/Click
Jul25 241202 70.92 71.78 70.57 70.84 +0.07 12,544 73,465 -216 Hover/Click
Aug25 241202 70.74 71.59 70.41 70.67 +0.07 13,324 54,229 -1,765 Hover/Click
Sep25 241202 70.42 71.44 70.25 70.50 +0.08 15,478 89,257 -2,011 Hover/Click
Oct25 241202 70.38 71.21 70.10 70.33 +0.08 5,255 52,624 -111 Hover/Click
Nov25 241202 70.16 71.01 69.94 70.17 +0.08 4,917 43,992 -1,156 Hover/Click
Dec25 241202 70.00 70.94 69.80 70.03 +0.08 30,923 208,461 +20 Hover/Click
Jan26 241202 69.86 69.86 69.86 69.86 +0.08 3,463 31,753 +436 Hover/Click
Feb26 241202 69.71 69.71 69.71 69.71 +0.08 1,707 30,031 +542 Hover/Click
Mar26 241202 69.60 69.60 69.60 69.60 +0.09 2,243 26,782 -1,097 Hover/Click
Total Volume and Open Interest 691,028 2,321,102 -56,623  
Gas Oil(ICE) Weekly Monthly
Dec24 241202 667.50 679.50 664.25 667.25 -9.75 27,410 131,027 -2,915 Hover/Click
Jan25 241202 661.50 673.50 658.50 661.50 -10.25 62,891 163,452 -2,987 Hover/Click
Feb25 241202 658.75 671.50 657.25 660.00 -10.25 34,917 99,950 +998 Hover/Click
Mar25 241202 658.50 670.00 656.50 659.00 -10.00 20,891 96,101 -866 Hover/Click
Apr25 241202 655.25 667.50 654.25 656.75 -9.75 8,696 47,153 +95 Hover/Click
May25 241202 654.75 664.75 652.25 654.50 -9.50 8,655 45,559 +680 Hover/Click
Jun25 241202 652.50 663.25 650.75 653.00 -9.50 15,516 67,969 -1,077 Hover/Click
Jul25 241202 654.00 662.75 651.00 653.00 -9.25 4,739 26,332 -226 Hover/Click
Aug25 241202 656.00 662.25 651.75 653.50 -8.75 2,969 25,875 +720 Hover/Click
Sep25 241202 654.75 662.25 651.75 654.00 -8.50 2,538 29,999 +286 Hover/Click
Total Volume and Open Interest 199,528 877,618 -4,596  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241202 68.05 69.11 67.73 68.10 +0.10 33,118 82,807 +542 Hover/Click
Feb25 241202 67.89 68.83 67.46 67.84 +0.12 42,250 66,500 -1,852 Hover/Click
Mar25 241202 67.62 68.56 67.25 67.60 +0.12 33,429 67,326 -362 Hover/Click
Apr25 241202 67.62 68.33 67.12 67.43 +0.12 21,037 31,438 +517 Hover/Click
May25 241202 67.20 68.18 66.96 67.28 +0.11 11,479 31,678 -60 Hover/Click
Jun25 241202 67.37 68.05 66.85 67.13 +0.10 10,723 81,410 +29 Hover/Click
Jul25 241202 67.25 67.71 66.70 66.96 +0.09 902 22,907 +3 Hover/Click
Aug25 241202 67.69 67.69 66.58 66.78 +0.08 434 22,850 -35 Hover/Click
Sep25 241202 67.29 67.50 66.34 66.59 +0.09 1,552 40,439 +31 Hover/Click
Oct25 241202 67.08 67.08 66.33 66.39 +0.09 245 18,689 +10 Hover/Click
Nov25 241202 66.89 66.89 66.12 66.21 +0.09 179 17,880 -16 Hover/Click
Dec25 241202 66.48 66.92 65.81 66.04 +0.09 5,977 89,890 -220 Hover/Click
Jan26 241202 65.83 65.83 65.83 65.83 +0.07 53 4,425 +19 Hover/Click
Feb26 241202 65.65 65.65 65.65 65.65 +0.08 1 2,412 +0 Hover/Click
Mar26 241202 65.51 65.51 65.51 65.51 +0.10 29 3,208 -7 Hover/Click
Apr26 241202 65.37 65.37 65.37 65.37 +0.11 5 1,355 +5 Hover/Click
Total Volume and Open Interest 165,237 705,790 -1,100  
US Dollar Index(ICE) Weekly Monthly
Dec24 241202 105.820 106.725 105.820 106.423 +0.595 18,976 37,327 +592 Hover/Click
Mar25 241202 105.405 106.360 105.405 106.077 +0.605 325 1,057 +23 Hover/Click
Jun25 241202 105.717 105.717 105.717 105.717 +0.605 0 9 +0 Hover/Click
Total Volume and Open Interest 19,301 38,403 +615  
Australian Dollar(CME) Weekly Monthly
Dec24 241202 65.14 65.16 64.44 64.73 -0.50 86,795 186,814 +2,850 Hover/Click
Mar25 241202 65.17 65.18 64.47 64.75 -0.50 668 2,371 -4 Hover/Click
Jun25 241202 64.71 64.76 64.52 64.76 -0.49 16 424 +9 Hover/Click
Total Volume and Open Interest 87,699 190,041 +2,995  
British Pound(CME) Weekly Monthly
Dec24 241202 127.34 127.34 126.17 126.50 -0.74 130,091 232,880 +898 Hover/Click
Mar25 241202 127.04 127.18 126.14 126.47 -0.74 971 7,911 -29 Hover/Click
Jun25 241202 126.64 126.64 126.28 126.45 -0.73 0 207 +0 Hover/Click
Total Volume and Open Interest 131,490 241,342 +603  
Canadian Dollar(CME) Weekly Monthly
Dec24 241202 71.48 71.48 71.01 71.23 -0.24 93,787 308,163 -519 Hover/Click
Mar25 241202 71.75 71.75 71.26 71.48 -0.24 2,662 10,926 +2 Hover/Click
Jun25 241202 71.83 71.83 71.56 71.74 -0.23 386 2,974 -64 Hover/Click
Sep25 241202 71.88 71.98 71.81 71.98 -0.23 27 384 +6 Hover/Click
Total Volume and Open Interest 96,919 322,732 -550  
Japanese Yen(CME) Weekly Monthly
Dec24 241202 66.99 67.20 66.44 66.99 +0.02 251,628 240,865 -2,414 Hover/Click
Mar25 241202 67.74 67.94 67.20 67.75 +0.03 7,251 6,597 +1,009 Hover/Click
Jun25 241202 67.99 68.59 67.90 68.44 +0.04 29 1,129 +7 Hover/Click
Total Volume and Open Interest 259,618 249,342 -1,247  
Swiss Franc(CME) Weekly Monthly
Dec24 241202 113.79 113.79 112.66 112.94 -0.75 36,909 84,434 -963 Hover/Click
Mar25 241202 115.00 115.00 113.86 114.14 -0.74 130 390 +3 Hover/Click
Jun25 241202 115.94 115.94 115.11 115.35 -0.73 5 98 +0 Hover/Click
Total Volume and Open Interest 37,047 84,931 -957  
EuroFX(CME) Weekly Monthly
Dec24 241202 105.75 105.75 104.67 104.96 -0.78 244,649 640,810 +4,071 Hover/Click
Mar25 241202 106.22 106.22 105.13 105.43 -0.78 7,314 19,848 +1,378 Hover/Click
Jun25 241202 106.44 106.44 105.80 106.02 -0.77 55 2,342 -32 Hover/Click
Total Volume and Open Interest 252,943 671,885 +5,543  
Mexican Peso(CME) Weekly Monthly
Dec24 241202 489.75 489.88 484.25 489.13 -2.13 74,637 138,644 -910 Hover/Click
Mar25 241202 482.00 482.88 477.50 482.25 -2.13 1,377 4,336 +1,052 Hover/Click
Total Volume and Open Interest 76,016 143,002 +144  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241202 59.1800 59.1800 58.6200 58.8500 -0.3900 41,564 76,419 -1,342 Hover/Click
Mar25 241202 59.1900 59.1900 58.7200 58.9200 -0.3800 133 1,245 +48 Hover/Click
Total Volume and Open Interest 41,697 77,665 -1,294  
Brazilian Real(CME) Weekly Monthly
Jan25 241202 166.45 166.45 163.65 164.40 -1.75 43,232 58,535 +3,560  
Feb25 241202 163.80 165.40 162.95 163.70 -1.75 214 240 +164  
Mar25 241202 163.10 163.10 163.10 163.10 -1.60       Hover/Click
Apr25 241202 162.20 162.20 162.20 162.20 -1.70        
Total Volume and Open Interest 43,446 58,775 -33,191  
Bitcoin RR(CME) Weekly Monthly
Dec24 241202 98875 99565 95270 96635 -1730 9,278 31,930 -576 Hover/Click
Jan25 241202 100470 100820 96540 97935 -1795 1,986 3,559 +413 Hover/Click
Feb25 241202 101040 101780 97495 98900 -1765 92 590 -9 Hover/Click
Mar25 241202 99395 102550 98435 99765 -1655 36 128 +16 Hover/Click
Apr25 241202 100480 103120 99300 100480 -1560 4 6 +1 Hover/Click
Total Volume and Open Interest 11,399 36,220 -4,908  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241202 119~070 119~230 118~230 119~140 +0~050 22,610 32,849 -13,941 Hover/Click
Mar25 241202 119~170 120~000 118~280 119~220 +0~060 397,103 1,816,294 +24,997 Hover/Click
Jun25 241202 119~150 120~040 119~100 119~290 +0~060 0 329 +0 Hover/Click
Total Volume and Open Interest 419,713 1,849,472 +11,056  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241202 111~000 111~030 110~185 110~305 -0~020 31,510 90,104 -11,694 Hover/Click
Mar25 241202 111~055 111~090 110~230 111~035 -0~025 1,588,734 4,517,078 -18,077 Hover/Click
Jun25 241202 111~080 111~140 111~015 111~105 -0~010 24 93 +6 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241202 107~112 107~132 107~042 107~102 -0~024 27,678 23,057 -87,440 Hover/Click
Mar25 241202 107~196 107~200 107~092 107~166 -0~024 1,103,049 6,122,916 +37,228 Hover/Click
Jun25 241202 107~202 107~202 107~202 107~202 -0~024       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241202 102~265 102~275 102~241 102~255 -0~013 24,923 17,483 -34,327 Hover/Click
Mar25 241202 103~016 103~021 102~294 103~001 -0~015 566,287 4,220,917 -4,129 Hover/Click
Jun25 241202 103~061 103~061 103~061 103~061 -0~015 0 1 +0 Hover/Click
Total Volume and Open Interest 591,210 4,238,401 -38,456  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241202 95.395 95.395 95.385 95.385 -0.005 33,534 332,808 +1,453  
Mar25 241202 95.655 95.675 95.655 95.665 +0.010 65,738 324,033 -4,227  
Jun25 241202 95.860 95.905 95.860 95.895 +0.020 77,364 304,676 +7,868  
Sep25 241202 96.030 96.045 96.015 96.030 +0.015 61,836 263,981 +2,525  
Dec25 241202 96.120 96.145 96.105 96.120 +0.010 82,539 363,594 -9,598  
Mar26 241202 96.170 96.205 96.165 96.175 +0.010 61,462 169,002 +977  
Jun26 241202 96.220 96.250 96.205 96.220 +0.015 60,287 138,516 -1,499  
Sep26 241202 96.250 96.285 96.235 96.255 +0.015 50,443 96,825 -3,128  
Dec26 241202 96.295 96.325 96.270 96.290 +0.010 40,333 106,640 +192  
Mar27 241202 96.320 96.355 96.305 96.320 +0.010 35,677 67,745 -1,495  
Jun27 241202 96.355 96.385 96.330 96.350 +0.010 30,008 60,294 +2,698  
Sep27 241202 96.370 96.405 96.350 96.375 +0.015 21,524 61,488 +1,323  
Dec27 241202 96.385 96.420 96.360 96.390 +0.015 15,387 52,744 -2,337  
Mar28 241202 96.395 96.425 96.375 96.395 +0.010 14,040 29,273 +333  
Jun28 241202 96.400 96.430 96.380 96.395 +0.005 13,233 21,798 -253  
Sep28 241202 96.400 96.430 96.375 96.395 +0.005 6,957 14,023 +1,173  
Dec28 241202 96.385 96.420 96.365 96.385 +0.005 3,906 8,150 +739  
Mar29 241202 96.375 96.410 96.355 96.375 +0.005 2,303 8,699 +234  
Total Volume and Open Interest 703,030 2,876,614 +304  
Ultra T-Bond(CBOT)
Dec24 241202 127~06 127~30 126~14 127~17 +0~12 10,590 41,896 -3,282  
Mar25 241202 127~06 128~01 126~12 127~19 +0~13 259,969 1,726,095 -8,664  
Jun25 241202 127~12 128~25 127~12 128~25 +0~13        
Total Volume and Open Interest 270,559 1,767,991 -11,946  
Ultra 10-Yr T-Note(CBOT)
Dec24 241202 114~110 114~205 113~310 114~145 unch 10,299 36,668 -3,142  
Mar25 241202 114~255 115~000 114~085 114~250 -0~005 529,440 2,164,255 +39,704  
Jun25 241202 115~040 115~040 115~040 115~040 -0~005        
Total Volume and Open Interest 539,739 2,200,923 +36,562  
30 Day Federal Funds(CBOT)
Dec24 241202 95.490 95.500 95.480 95.482 -0.007 22,237 314,262 -3,840  
Jan25 241202 95.590 95.620 95.565 95.575 -0.015 60,423 476,402 -5,515  
Feb25 241202 95.645 95.660 95.610 95.620 -0.030 35,931 264,194 +103  
Mar25 241202 95.700 95.710 95.660 95.670 -0.030 6,049 107,905 -1,227  
Apr25 241202 95.785 95.795 95.735 95.755 -0.035 16,535 122,281 +3,575  
May25 241202 95.850 95.855 95.790 95.815 -0.035 11,801 98,990 +2,901  
Total Volume and Open Interest 172,487 1,507,281 -497,536  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241202 143.16 143.18 142.68 142.90 -0.26 723 8,278 -120 Hover/Click
Mar25 241202 142.51 142.51 142.21 142.25 -0.26 5 274 -1 Hover/Click
Jun25 241202 141.69 141.69 141.69 141.69 -0.26       Hover/Click
Total Volume and Open Interest 728 8,552 -121  
Euro-Buxl(EUREX)
Dec24 241202 140.06 141.64 139.80 141.34 +1.54 131,877 257,285 +11,441  
Mar25 241202 140.14 141.64 139.76 141.32 +1.56 29,861 78,800 +19,803  
Jun25 241202 141.20 141.20 141.20 141.20 +1.50        
Total Volume and Open Interest 161,738 336,085 +31,244  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241202 134.85 135.46 134.79 135.33 +0.55 1,381,715 1,623,322 +118,980 Hover/Click
Mar25 241202 136.52 137.18 136.44 137.04 +0.63 436,802 378,248 +145,942 Hover/Click
Jun25 241202 136.20 136.40 136.16 136.40 +0.31 0 4 +0 Hover/Click
Total Volume and Open Interest 1,818,517 2,001,574 +264,922  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241202 119.87 120.20 119.86 120.14 +0.29 870,517 1,397,917 +54,916 Hover/Click
Mar25 241202 119.18 119.48 119.14 119.43 +0.29 221,405 387,337 +108,604 Hover/Click
Jun25 241202 121.67 121.67 121.67 121.67 +0.42       Hover/Click
Total Volume and Open Interest 1,091,922 1,785,254 +163,520  
Euro-Schatz(EUREX)
Dec24 241202 107.08 107.17 107.07 107.15 +0.08 1,180,904 2,674,755 +98,385  
Mar25 241202 107.38 107.48 107.35 107.46 +0.11 604,678 643,439 +307,847  
Jun25 241202 107.81 107.81 107.81 107.81 -0.40        
Total Volume and Open Interest 1,785,582 3,318,194 +406,232  
3-Mth Euribor(EUREX)
Dec24 241202 97.190 97.200 97.180 97.190 -0.010 7,189 27,193 -1,527  
Mar25 241202 97.820 97.850 97.820 97.850 +0.035 22,847 17,954 +83  
Jun25 241202 98.120 98.185 98.120 98.185 +0.065 6,152 17,105 -83  
Total Volume and Open Interest 95,815 140,029 -1,689  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241202 95~31 96~07 95~30 96~03 +0~08 1,051 793 -804 Hover/Click
Mar25 241202 96~02 96~10 95~26 96~04 +0~07 272,973 864,169 +1,391 Hover/Click
Total Volume and Open Interest 274,024 864,962 +587  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241202 97.200 97.210 97.180 97.185 -0.010 359,975 678,207 -8,652  
Mar25 241202 97.815 97.855 97.805 97.845 +0.035 288,179 607,510 -28,279  
Jun25 241202 98.125 98.190 98.110 98.185 +0.070 260,053 656,997 +35,853  
Total Volume and Open Interest 2,255,639 4,957,903 -34,021  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241202 95.59 95.59 95.57 95.58 -0.01 24,121 259,982 -412  
Mar25 241202 95.72 95.75 95.70 95.71 -0.01 33,293 310,714 -3,334  
Jun25 241202 95.92 95.96 95.89 95.90 -0.02 27,431 212,694 +422  
Sep25 241202 96.06 96.08 96.03 96.04 -0.02 23,209 202,707 -1,155  
Dec25 241202 96.16 96.19 96.13 96.14 -0.02 21,409 189,115 +3,709  
Mar26 241202 96.22 96.25 96.19 96.20 -0.02 19,477 140,606 -5,479  
Jun26 241202 96.26 96.29 96.21 96.23 -0.03 9,539 86,184 -1,051  
Sep26 241202 96.29 96.31 96.23 96.24 -0.04 5,154 48,987 -70  
Dec26 241202 96.28 96.29 96.23 96.23 -0.04 932 11,298 +676  
Mar27 241202 96.26 96.26 96.21 96.21 -0.04 33 2,728 -33  
Total Volume and Open Interest 164,683 1,466,453 -6,717  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241202 95.65 95.71 95.65 95.66 +0.01 165,852 1,092,034 -13,564  
Mar25 241202 95.66 95.66 95.64 95.64 unch 0 649 +0  
Total Volume and Open Interest 165,852 1,092,683 -13,564  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241202 96.08 96.13 96.06 96.07 -0.02 219,378 898,200 +8,090  
Mar25 241202 96.12 96.12 96.10 96.10 -0.01 0 253 +0  
Total Volume and Open Interest 219,378 898,453 +8,090  
Gold(CMX) Weekly Monthly
Dec24 241202 2649.0 2649.8 2621.7 2634.9 -22.1 3,861 3,573 -14,166 Hover/Click
Feb25 241202 2673.8 2678.5 2644.5 2658.5 -22.5 180,756 355,647 +1,495 Hover/Click
Apr25 241202 2699.0 2699.0 2665.5 2679.3 -22.6 6,129 46,183 +637 Hover/Click
Jun25 241202 2715.3 2715.6 2687.7 2701.0 -22.5 2,731 31,492 +694 Hover/Click
Aug25 241202 2719.2 2735.6 2708.4 2721.3 -22.1 1,680 8,349 +694 Hover/Click
Oct25 241202 2751.1 2755.1 2725.9 2740.4 -22.2 269 1,327 +72 Hover/Click
Dec25 241202 2771.7 2775.0 2747.5 2759.8 -21.7 197 8,530 -7 Hover/Click
Feb26 241202 2777.1 2779.3 2769.3 2779.3 -21.9 0 145 +0 Hover/Click
Apr26 241202 2797.2 2797.2 2797.2 2797.2 -22.1 0 33 +0 Hover/Click
Jun26 241202 2816.1 2816.1 2816.1 2816.1 -22.3 3 217 +1 Hover/Click
Aug26 241202 2838.0 2839.1 2838.0 2839.1 -19.8 5 18 +5 Hover/Click
Oct26 241202 2856.1 2856.1 2856.1 2856.1 -17.8       Hover/Click
Total Volume and Open Interest 197,001 457,765 -10,518  
Silver(CMX) Weekly Monthly
Dec24 241202 3051.0 3067.0 3017.0 3044.9 -23.6 2,230 1,964 -6,127 Hover/Click
Mar25 241202 3112.0 3113.5 3051.0 3086.4 -24.4 72,015 110,840 +296 Hover/Click
May25 241202 3138.0 3139.5 3077.5 3112.3 -24.6 3,012 9,875 +1,029 Hover/Click
Jul25 241202 3154.5 3157.5 3112.5 3138.2 -25.1 843 5,249 +219 Hover/Click
Sep25 241202 3176.0 3184.5 3131.0 3164.5 -25.7 121 1,153 -9 Hover/Click
Dec25 241202 3185.0 3230.0 3170.0 3202.9 -26.8 53 1,332 +18 Hover/Click
Mar26 241202 3242.1 3242.1 3242.1 3242.1 -26.0 0 13 +0 Hover/Click
Total Volume and Open Interest 79,395 132,898 -4,750  
Platinum(NYMEX) Weekly Monthly
Jan25 241202 952.4 953.1 941.2 950.4 -3.7 25,641 74,967 -551 Hover/Click
Apr25 241202 961.1 962.6 951.0 960.3 -3.5 1,713 16,261 +341 Hover/Click
Jul25 241202 966.1 970.0 959.3 968.6 -2.9 304 1,007 -8 Hover/Click
Oct25 241202 971.0 978.4 966.5 976.5 -2.4 206 180 +3 Hover/Click
Total Volume and Open Interest 27,867 92,455 -298  
Palladium(NYMEX) Weekly Monthly
Dec24 241202 975.00 1004.50 975.00 991.90 +1.70 45 28 -68 Hover/Click
Mar25 241202 988.00 1006.00 974.50 995.20 -0.30 4,359 15,249 +161 Hover/Click
Jun25 241202 995.00 1011.00 981.50 1001.60 -0.50 130 238 +11 Hover/Click
Total Volume and Open Interest 4,547 15,571 +104  
Copper(CMX) Weekly Monthly
Dec24 241202 407.25 409.10 403.20 407.55 -0.50 1,274 4,575 -1,279 Hover/Click
Mar25 241202 414.30 414.75 408.15 413.05 -0.95 50,790 130,199 +782 Hover/Click
May25 241202 415.60 417.50 411.20 415.95 -0.85 6,058 33,847 +1,197 Hover/Click
Jul25 241202 417.55 419.30 413.80 418.40 -0.75 1,850 19,842 -5 Hover/Click
Sep25 241202 420.65 420.90 416.25 420.40 -0.65 533 4,174 +67 Hover/Click
Total Volume and Open Interest 61,488 210,192 +933  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241202 45048 45138 44820 44905 -150 90,521 89,413 +3,451 Hover/Click
Mar25 241202 45516 45594 45284 45375 -145 231 3,059 +31 Hover/Click
Jun25 241202 45800 45956 45700 45747 -150 1 89 +1 Hover/Click
Sep25 241202 46005 46005 46005 46005 -166       Hover/Click
Total Volume and Open Interest 90,753 92,561 +3,483  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241202 45053 45137 44819 44905 -150 59,483 24,649 -325 Hover/Click
Mar25 241202 45500 45594 45283 45375 -145 876 1,591 +168 Hover/Click
Jun25 241202 45747 45747 45747 45747 -150 1 43 +1 Hover/Click
Sep25 241202 46005 46005 46005 46005 -166 0 1 +0 Hover/Click
Total Volume and Open Interest 60,360 26,284 -156  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241202 6051.50 6068.50 6036.00 6061.75 +10.25 847,984 2,133,019 -10,289 Hover/Click
Mar25 241202 6120.50 6136.00 6103.50 6129.75 +10.75 11,222 119,273 +5,235 Hover/Click
Jun25 241202 6177.75 6196.25 6165.25 6191.00 +11.25 160 2,403 +68 Hover/Click
Sep25 241202 6248.00 6248.00 6248.00 6248.00 +10.75 0 22 +0 Hover/Click
Total Volume and Open Interest 859,366 2,255,953 -4,986  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241202 6051.75 6068.50 6035.50 6061.75 +10.25 401,980 227,193 -4,434 Hover/Click
Mar25 241202 6115.75 6137.00 6103.25 6129.75 +10.75 2,673 6,015 +414 Hover/Click
Jun25 241202 6188.25 6196.75 6165.00 6191.00 +11.25 71 479 +15 Hover/Click
Sep25 241202 6248.00 6248.00 6248.00 6248.00 +10.75 0 13 +0 Hover/Click
Total Volume and Open Interest 404,724 233,704 -4,005  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241202 20995.25 21259.75 20940.00 21218.00 +224.50 339,955 273,080 +3,508 Hover/Click
Mar25 241202 21260.50 21521.25 21199.50 21482.00 +231.25 1,146 6,132 +108 Hover/Click
Jun25 241202 21417.50 21746.00 21417.50 21710.50 +246.75 2 44 +1 Hover/Click
Total Volume and Open Interest 341,103 279,262 +3,617  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241202 20994.50 21259.50 20939.75 21218.00 +224.50 867,549 130,955 -2,962 Hover/Click
Mar25 241202 21250.75 21524.00 21194.00 21482.00 +231.25 3,988 8,128 +39 Hover/Click
Jun25 241202 21465.00 21740.00 21450.25 21710.50 +246.75 28 159 -1 Hover/Click
Total Volume and Open Interest 871,565 139,253 -2,924  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241202 106.90 110.20 78.00 88.90 -12.10 6,449 49,792 +7 Hover/Click
Mar25 241202 128.20 139.00 118.20 125.40 -12.50 21 13 -12 Hover/Click
Jun25 241202 136.50 136.50 136.50 136.50 -12.10       Hover/Click
Total Volume and Open Interest 6,470 49,805 -5  
Volatility Index(CBOE)
Dec24 241202 14.85 14.95 14.65 14.71 -0.14 41,048 142,188 +792  
Jan25 241202 16.00 16.10 15.90 16.03 -0.02 23,431 75,677 +5,799  
Feb25 241202 16.59 16.65 16.48 16.60 unch 6,397 43,283 -5,255  
Mar25 241202 16.95 17.03 16.85 16.95 unch 2,468 24,017 -128  
Total Volume and Open Interest 76,229 320,737 +1,148  
S & P 600(CME)
Dec24 241202 1537.10 1545.30 1527.00 1541.00 +4.20 0 715 +0  
Mar25 241202 1557.60 1557.60 1557.60 1557.60 +4.20        
Total Volume and Open Interest 0 715 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241202 2444.40 2454.00 2424.00 2442.50 -2.10 114,832 489,599 +3,802 Hover/Click
Mar25 241202 2471.50 2479.00 2450.00 2468.60 -1.50 1,108 9,844 +491 Hover/Click
Jun25 241202 2482.00 2495.60 2475.00 2490.00 -1.10 8 8 +8 Hover/Click
Total Volume and Open Interest 115,948 499,451 +4,301  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241202 2444.30 2454.10 2424.00 2442.50 -2.10 55,917 26,048 -1,049 Hover/Click
Mar25 241202 2471.70 2479.30 2449.90 2468.60 -1.50 1,098 1,443 -35 Hover/Click
Jun25 241202 2490.00 2490.00 2490.00 2490.00 -1.10 0 4 +0 Hover/Click
Total Volume and Open Interest 57,015 27,496 -1,084  
Nikkei 225(CME)
Dec24 241202 38315 38725 37975 38630 +305 7,585 9,752 -541  
Mar25 241202 38490 38850 38165 38790 +335 16 58 -1  
Total Volume and Open Interest 7,601 9,810 -542  
Nikkei 225(SGX) Weekly Monthly
Dec24 241202 38095 38555 37950 38475 +300 16,124 80,423 -156  
Mar25 241202 38110 38500 37955 38445 +305 1,349 1,445 +358  
Jun25 241202 38195 38195 38195 38195 +305 0 688 +0  
Total Volume and Open Interest 17,473 85,045 +202  
Nikkei 225 Mini(JPX)
Dec24 241202 38090 38560 37950 38470 +300 438,014 309,623 -3,968  
Mar25 241202 38090 38555 37950 38470 +300 33,632 29,594 +796  
Jun25 241202 37910 38315 37735 38240 +290 334 2,578 +13  
Total Volume and Open Interest 482,256 370,372 -2,692  
Nikkei 225(JPX)
Dec24 241202 38090 38560 37950 38470 +300 36,603 184,808 -218  
Mar25 241202 38100 38550 37960 38470 +300 1,371 27,602 +376  
Jun25 241202 38000 38260 38000 38240 +290 0 7,829 -15  
Total Volume and Open Interest 37,974 248,317 +143  
Nikkei 225(CME) Yen
Dec24 241202 38285 38715 37955 38615 +315 30,550 37,884 -1,340  
Mar25 241202 38300 38705 38005 38615 +315 138 136 +32  
Jun25 241202 38680 38680 38680 38680 +315        
Total Volume and Open Interest 30,688 38,020 -1,308  
Nikkei 225(CME) e-Mini Yen
Dec24 241202 38615 38615 38615 38615 +315        
Mar25 241202 38615 38615 38615 38615 +315 0 1 +0  
Jun25 241202 38680 38680 38680 38680 +315        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241202 7162.5 7292.0 7132.5 7249.0 +6.0 36,170 190,376 -6,152  
Jan25 241202 7160.5 7301.0 7160.5 7266.0 +6.0 93 146 +7  
Feb25 241202 7288.5 7288.5 7288.5 7288.5 +6.0        
Mar25 241202 7301.5 7301.5 7301.5 7301.5 +5.5 0 6 +5  
Jun25 241202 7168.5 7168.5 7168.5 7168.5 +3.5        
Sep25 241202 7203.0 7203.0 7203.0 7203.0 +4.0        
Total Volume and Open Interest 36,263 190,528 -6,140  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241202 19512 19753 19447 19621 +116 88,781 106,382 +354  
Jan25 241202 19558 19775 19476 19645 +111 554 2,311 +243  
Feb25 241202 19710 19710 19710 19710 +117 1 1 +1  
Total Volume and Open Interest 89,769 113,672 -17,294  
DAX(EUREX) Weekly Monthly
Dec24 241202 19684.0 19991.0 19600.0 19948.0 +279.0 41,661 59,157 +3,143  
Mar25 241202 19812.0 20153.0 19812.0 20130.0 +280.0 31 684 +18  
Jun25 241202 20340.0 20340.0 20340.0 20340.0 +284.0 0 22 +0  
Total Volume and Open Interest 41,692 59,863 +3,161  
Mini-DAX(EUREX)
Dec24 241202 19675.0 19992.0 19600.0 19948.0 +279.0 26,067 11,821 +336  
Mar25 241202 19820.0 20164.0 19798.0 20130.0 +280.0 70 202 +8  
Jun25 241202 20340.0 20340.0 20340.0 20340.0 +284.0 0 5 +0  
Total Volume and Open Interest 26,137 12,028 +344  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241202 4801 4868 4760 4849 +32 561,916 2,332,746 +15,420  
Mar25 241202 4818 4892 4787 4874 +33 9,251 58,237 +8,381  
Jun25 241202 4812 4812 4812 4812 +33 0 6,974 +0  
Total Volume and Open Interest 571,167 2,398,469 +23,801  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241202 11727 11874 11727 11843 +88 21,412 182,264 +4,480  
Mar25 241202 11736 11846 11736 11836 +91 18 3,868 -390  
Jun25 241202 11633 11633 11633 11633 +90 0 130 +0  
Total Volume and Open Interest 21,430 186,262 +4,090  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241202 8289.00 8353.50 8280.00 8324.50 +16.00 63,202 456,445 -1,220  
Mar25 241202 8383.50 8392.50 8364.50 8364.50 +16.50 0 98 +0  
Jun25 241202 8370.50 8370.50 8370.50 8370.50 +16.50 0 153 +0  
Total Volume and Open Interest 63,202 456,696 -1,220  
SPI 200(SFE) Weekly Monthly
Dec24 241202 8457.0 8496.0 8444.0 8466.0 +8.0 24,304 236,832 -704  
Mar25 241202 8472.0 8472.0 8472.0 8472.0 +7.0 160 639 +114  
Jun25 241202 8546.0 8546.0 8546.0 8546.0 +7.0 0 253 +0  
Total Volume and Open Interest 24,464 238,022 -590  
FTSE MIB(ISE)
Dec24 241202 33300.00 33660.00 33160.00 33545.00 +65.00 11,214 102,484 -6,516  
Mar25 241202 33450.00 33745.00 33400.00 33675.00 +65.00 15 210 +18  
Jun25 241202 33052.00 33052.00 33052.00 33052.00 +65.00 0 3 +0  
Total Volume and Open Interest 11,229 102,697 -6,498  
KOSPI 200(KFE)
Dec24 241202 328.85 329.95 325.00 325.95 -0.35 261,613 282,073 +1,881  
Mar25 241202 328.95 329.90 324.90 326.00 -0.30 1,379 9,881 +1,040  
Jun25 241202 328.45 328.45 326.40 326.40 -0.80 0 5,043 +5  
Total Volume and Open Interest 262,992 301,816 +3,426  
GSCI(CME) Weekly Monthly
Dec24 241202 535.80 535.80 532.25 534.10 -3.35 25 999 +6  
Jan25 241202 532.45 532.45 531.20 532.45 -3.35        
Feb25 241202 529.95 529.95 529.95 529.95 -8.35        
Total Volume and Open Interest 25 999 +6  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9