Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 03, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241203 985.00 999.00 983.50 991.75 +6.50 77,392 335,146 +0 Hover/Click
Mar25 241203 990.25 1003.75 989.75 997.25 +6.25 41,450 257,258 +0 Hover/Click
May25 241203 1002.75 1014.50 1002.50 1008.75 +5.00 21,925 134,709 +0 Hover/Click
Jul25 241203 1016.00 1026.50 1015.25 1020.75 +4.25 13,443 94,924 +0 Hover/Click
Aug25 241203 1015.00 1024.00 1013.25 1018.00 +3.25 1,856 8,001 +0 Hover/Click
Sep25 241203 1003.00 1011.75 1001.25 1004.75 +1.50 796 10,737 +0 Hover/Click
Nov25 241203 1004.25 1013.50 1002.75 1006.25 +0.75 5,393 57,488 +0 Hover/Click
Jan26 241203 1015.00 1023.50 1013.00 1016.25 +0.75 157 3,029 +0 Hover/Click
Mar26 241203 1018.25 1025.25 1015.00 1018.00 +0.50 135 3,315 +0 Hover/Click
May26 241203 1022.25 1030.75 1021.25 1023.75 +0.50 8 567 +0 Hover/Click
Jul26 241203 1036.00 1038.00 1028.75 1031.50 +0.75 33 1,509 +0 Hover/Click
Aug26 241203 1027.75 1027.75 1027.75 1027.75 +0.50 0 97 +0 Hover/Click
Sep26 241203 1016.00 1016.00 1014.75 1016.00 +0.75 0 62 +0 Hover/Click
Nov26 241203 1017.75 1022.75 1014.00 1017.00 +1.00 33 1,793 +0 Hover/Click
Total Volume and Open Interest 162,621 908,687 +0  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241203 283.80 287.40 283.80 286.00 +2.60 3,976 3,532 +0 Hover/Click
Jan25 241203 287.90 292.70 287.90 290.40 +2.50 52,178 211,542 +0 Hover/Click
Mar25 241203 293.90 297.80 293.90 295.80 +2.00 38,459 157,778 +0 Hover/Click
May25 241203 299.30 302.60 299.30 301.00 +1.80 16,500 81,047 +0 Hover/Click
Jul25 241203 304.60 307.70 304.50 306.40 +1.80 12,911 64,726 +0 Hover/Click
Aug25 241203 305.80 308.40 305.80 307.20 +1.70 2,563 18,396 +0 Hover/Click
Sep25 241203 306.20 308.60 306.10 307.50 +1.60 1,802 15,101 +0 Hover/Click
Oct25 241203 305.50 308.00 305.50 307.10 +1.60 743 10,952 +0 Hover/Click
Dec25 241203 308.20 310.30 307.90 309.50 +1.50 1,908 22,495 +0 Hover/Click
Jan26 241203 309.70 311.30 309.00 310.50 +1.40 50 1,661 +0 Hover/Click
Total Volume and Open Interest 131,095 589,505 +0  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241203 41.02 42.28 41.02 41.95 +0.68 467 1,765 -128 Hover/Click
Jan25 241203 41.41 42.50 41.04 42.14 +0.72 87,876 196,985 -4,596 Hover/Click
Mar25 241203 41.71 42.77 41.34 42.37 +0.66 62,965 154,251 +6,521 Hover/Click
May25 241203 42.06 43.05 41.69 42.65 +0.60 20,632 79,322 +416 Hover/Click
Jul25 241203 42.32 43.26 41.95 42.87 +0.55 16,539 70,102 +4,062 Hover/Click
Aug25 241203 42.22 43.11 41.88 42.74 +0.52 3,736 12,138 +132 Hover/Click
Sep25 241203 42.07 42.93 41.73 42.55 +0.48 1,652 10,246 +110 Hover/Click
Oct25 241203 41.90 42.71 41.58 42.33 +0.43 951 6,311 +25 Hover/Click
Dec25 241203 41.97 42.77 41.64 42.37 +0.40 3,970 26,377 +892 Hover/Click
Jan26 241203 41.80 42.83 41.73 42.44 +0.39 46 1,187 +25 Hover/Click
Total Volume and Open Interest 198,843 560,927 +7,463  
Canola(WCE) Weekly Monthly
Jan25 241203 581.5 596.3 580.6 586.9 +5.3 26,787 136,372 +0 Hover/Click
Mar25 241203 593.7 607.8 592.7 598.9 +5.2 18,151 76,614 +0 Hover/Click
May25 241203 604.0 617.0 602.9 609.5 +4.9 5,104 30,142 +0 Hover/Click
Jul25 241203 607.1 619.9 605.3 613.1 +5.3 2,189 27,110 +0 Hover/Click
Nov25 241203 587.0 597.5 587.0 592.1 +4.3 1,176 21,091 +0 Hover/Click
Jan26 241203 595.2 599.1 595.2 596.2 +3.9 257 684 +0 Hover/Click
Total Volume and Open Interest 53,665 292,071 +0  
Corn(CBOT) Weekly Monthly
Dec24 241203 425.00 428.00 422.75 423.25 -1.25 3,895 9,402 -3,007 Hover/Click
Mar25 241203 433.00 436.00 431.00 432.25 -0.25 173,212 785,925 -2,261 Hover/Click
May25 241203 439.50 442.00 436.50 438.00 -1.00 45,517 229,842 +1,298 Hover/Click
Jul25 241203 443.00 444.50 439.25 440.75 -1.25 30,224 207,683 -368 Hover/Click
Sep25 241203 428.25 430.00 425.75 427.00 -1.25 18,054 103,860 +5,289 Hover/Click
Dec25 241203 431.25 433.00 429.00 430.75 -1.00 18,906 168,876 +2,591 Hover/Click
Mar26 241203 443.75 444.00 440.75 442.25 -0.50 802 8,397 +232 Hover/Click
May26 241203 449.00 450.50 447.25 448.75 -0.25 108 893 +35 Hover/Click
Jul26 241203 452.50 453.75 451.00 452.00 -0.75 23 1,446 -16 Hover/Click
Sep26 241203 441.00 442.50 440.25 441.00 -0.75 0 402 +0 Hover/Click
Total Volume and Open Interest 290,844 1,522,687 +3,819  
Wheat(CBOT) Weekly Monthly
Dec24 241203 539.00 544.75 536.75 536.75 -0.75 1,246 158 +0 Hover/Click
Mar25 241203 547.75 556.50 545.75 547.50 +0.25 47,678 252,482 +0 Hover/Click
May25 241203 555.75 564.75 554.75 556.50 +0.75 13,900 67,832 +0 Hover/Click
Jul25 241203 562.00 570.75 560.50 562.00 +0.25 10,344 70,156 +0 Hover/Click
Sep25 241203 574.75 583.50 573.00 574.25 -0.25 2,601 13,396 +0 Hover/Click
Dec25 241203 591.25 599.50 589.50 590.75 unch 1,590 9,192 +0 Hover/Click
Total Volume and Open Interest 77,666 414,756 +0  
Wheat(KCBT) Weekly Monthly
Dec24 241203 525.75 529.25 524.75 524.75 +1.00 177 388 +0 Hover/Click
Mar25 241203 541.00 551.25 540.00 541.75 +1.25 25,640 161,806 +0 Hover/Click
May25 241203 548.00 558.00 547.75 549.50 +1.75 7,532 43,706 +0 Hover/Click
Jul25 241203 556.25 565.50 555.50 556.75 +1.25 4,495 35,533 +0 Hover/Click
Sep25 241203 568.75 578.25 568.25 569.50 +0.75 1,717 8,312 +0 Hover/Click
Dec25 241203 587.75 594.50 584.75 586.00 +0.75 338 2,725 +0 Hover/Click
Mar26 241203 603.50 607.25 598.50 599.75 +1.50 24 298 +0 Hover/Click
Total Volume and Open Interest 39,958 252,992 +0  
Wheat(MGE) Weekly Monthly
Dec24 241203 567.50 574.00 567.00 569.00 +9.00 181 219 +0 Hover/Click
Mar25 241203 587.25 598.50 587.00 590.00 +2.25 4,488 56,637 +0 Hover/Click
May25 241203 596.00 604.75 595.75 597.75 +2.00 700 10,777 +0 Hover/Click
Jul25 241203 605.75 612.25 605.00 606.50 +2.25 561 6,388 +0 Hover/Click
Sep25 241203 621.25 621.25 614.00 615.75 +2.50 185 2,980 +0 Hover/Click
Dec25 241203 635.50 635.75 630.00 632.00 +2.00 5 709 +0 Hover/Click
Total Volume and Open Interest 6,120 77,743 +0  
Oats(CBOT) Weekly Monthly
Dec24 241203 351.00 356.75 351.00 356.75 +8.25 13 80 +0 Hover/Click
Mar25 241203 369.75 383.00 369.75 380.75 +11.50 287 3,075 +0 Hover/Click
May25 241203 376.50 386.00 376.50 384.75 +11.75 4 210 +0 Hover/Click
Jul25 241203 378.50 387.25 378.50 387.25 +12.75 0 47 +0 Hover/Click
Total Volume and Open Interest 304 3,431 +0  
Rough Rice(CBOT) Weekly Monthly
Jan25 241203 15.29 15.31 15.16 15.30 +0.01 582 9,022 +0 Hover/Click
Mar25 241203 15.38 15.43 15.31 15.41 +0.02 260 1,574 +0 Hover/Click
May25 241203 15.57 15.57 15.57 15.57 -0.03 0 81 +0 Hover/Click
Jul25 241203 15.59 15.59 15.59 15.59 -0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 842 10,718 +0  
Live Cattle(CME) Weekly Monthly
Dec24 241203 187.900 188.785 187.800 188.485 +0.950 5,486 37,730 +0 Hover/Click
Feb25 241203 188.100 189.580 188.080 189.080 +1.145 13,421 148,684 +0 Hover/Click
Apr25 241203 190.250 191.685 190.130 191.150 +1.020 5,594 78,717 +0 Hover/Click
Jun25 241203 186.000 187.235 185.685 186.650 +0.700 4,948 48,110 +0 Hover/Click
Aug25 241203 184.650 186.130 184.650 185.550 +0.600 2,357 22,818 +0 Hover/Click
Oct25 241203 186.830 188.000 186.685 187.450 +0.600 1,037 8,794 +0 Hover/Click
Total Volume and Open Interest 33,048 353,011 +0  
Feeder Cattle(CME) Weekly Monthly
Jan25 241203 257.630 260.600 257.300 259.300 +2.450 4,823 26,208 +0 Hover/Click
Mar25 241203 256.300 258.585 255.880 257.275 +1.725 2,528 12,412 +0 Hover/Click
Apr25 241203 257.750 259.600 257.400 258.130 +1.150 1,575 6,396 +0 Hover/Click
May25 241203 258.100 259.880 257.800 258.350 +0.950 1,271 6,284 +0 Hover/Click
Aug25 241203 261.585 263.880 261.550 262.700 +1.350 692 6,121 +0 Hover/Click
Sep25 241203 261.335 263.230 261.335 262.185 +1.535 101 727 +0 Hover/Click
Oct25 241203 260.900 262.450 260.900 261.525 +1.545 48 352 +0 Hover/Click
Total Volume and Open Interest 11,049 58,518 +0  
Lean Hogs(CME) Weekly Monthly
Dec24 241203 83.600 83.880 83.130 83.250 +0.020 7,278 47,020 +0 Hover/Click
Feb25 241203 88.130 89.280 87.630 87.850 -0.100 18,697 142,008 +0 Hover/Click
Apr25 241203 92.600 93.600 92.150 92.330 -0.150 8,331 78,109 +0 Hover/Click
May25 241203 95.430 96.100 95.030 95.080 -0.170 99 4,872 +0  
Jun25 241203 102.580 103.150 102.400 102.500 +0.070 4,281 36,278 +0 Hover/Click
Jul25 241203 102.430 102.880 102.250 102.450 +0.170 2,680 24,280 +0 Hover/Click
Aug25 241203 101.050 101.500 100.900 101.280 +0.350 2,755 16,211 +0 Hover/Click
Oct25 241203 82.530 82.930 82.530 82.830 +0.150 603 11,136 +0 Hover/Click
Total Volume and Open Interest 44,824 362,263 +0  
Class III Milk(CME) Weekly Monthly
Nov24 241203 19.84 19.87 19.84 19.85 -0.01 30 3,253 -2 Hover/Click
Dec24 241203 18.49 18.83 18.46 18.78 +0.27 879 4,762 -322 Hover/Click
Jan25 241203 18.24 18.82 18.17 18.64 +0.42 1,365 6,307 +371 Hover/Click
Feb25 241203 18.67 18.95 18.48 18.81 +0.26 336 2,524 +144 Hover/Click
Mar25 241203 18.79 19.11 18.77 18.98 +0.14 191 2,518 +40 Hover/Click
Apr25 241203 18.69 18.90 18.69 18.76 +0.08 30 1,390 +18 Hover/Click
May25 241203 18.60 18.70 18.45 18.60 unch 15 1,256 -1 Hover/Click
Jun25 241203 18.63 18.63 18.50 18.62 -0.01 4 1,090 +2 Hover/Click
Jul25 241203 18.65 18.65 18.65 18.65 -0.10 6 815 +1 Hover/Click
Aug25 241203 18.65 18.65 18.65 18.65 -0.08 0 687 +0 Hover/Click
Sep25 241203 18.60 18.66 18.60 18.66 -0.10 0 641 +0 Hover/Click
Oct25 241203 18.44 18.65 18.44 18.65 -0.11 0 626 +0 Hover/Click
Nov25 241203 18.42 18.52 18.42 18.52 -0.14 0 626 +0 Hover/Click
Total Volume and Open Interest 2,856 27,064 +251  
Cocoa(ICE) Weekly Monthly
Dec24 241203 8833 8833 8833 8833 -364 0 21 +0 Hover/Click
Mar25 241203 9430 9510 8870 9038 -364 10,711 60,597 -101 Hover/Click
May25 241203 9025 9106 8455 8588 -392 4,452 33,947 +395 Hover/Click
Jul25 241203 8606 8682 8070 8169 -384 2,891 16,099 -33 Hover/Click
Sep25 241203 8142 8208 7622 7701 -382 1,920 8,569 +81 Hover/Click
Dec25 241203 7474 7535 6962 7035 -372 1,096 9,384 +65 Hover/Click
Mar26 241203 6982 6982 6470 6521 -338 174 1,166 +4 Hover/Click
Total Volume and Open Interest 21,305 129,942 +409  
Coffee "C"(ICE) Weekly Monthly
Dec24 241203 298.35 303.45 293.75 297.70 -1.50 1,144 1,726 +0 Hover/Click
Mar25 241203 290.50 300.85 290.05 295.50 -0.55 30,843 105,437 +0 Hover/Click
May25 241203 288.25 298.75 288.25 293.65 -0.60 13,242 46,256 +0 Hover/Click
Jul25 241203 285.00 294.30 284.35 289.60 -0.80 5,459 22,741 +0 Hover/Click
Sep25 241203 281.00 289.70 280.10 285.05 -1.05 3,086 11,088 +0 Hover/Click
Dec25 241203 274.15 281.65 272.60 277.30 -1.25 1,937 11,834 +0 Hover/Click
Total Volume and Open Interest 56,357 202,504 +0  
Orange Juice(ICE) Weekly Monthly
Jan25 241203 510.95 516.00 504.50 512.00 +1.30 471 8,110 +0 Hover/Click
Mar25 241203 485.05 490.00 480.05 487.45 +0.95 181 2,255 +0 Hover/Click
May25 241203 475.00 475.00 473.40 473.40 +1.40 38 554 +0 Hover/Click
Jul25 241203 461.25 461.25 461.25 461.25 +1.10 1 67 +0 Hover/Click
Sep25 241203 453.35 453.35 453.35 453.35 +1.10 0 33 +0 Hover/Click
Nov25 241203 444.60 444.60 444.60 444.60 +1.10       Hover/Click
Total Volume and Open Interest 691 11,020 +0  
Sugar #11(ICE) Weekly Monthly
Mar25 241203 21.14 21.59 21.08 21.37 +0.30 56,376 333,658 +0 Hover/Click
May25 241203 19.84 20.17 19.77 20.01 +0.23 19,504 192,027 +0 Hover/Click
Jul25 241203 19.12 19.43 19.09 19.31 +0.22 13,019 142,537 +0 Hover/Click
Oct25 241203 18.95 19.22 18.89 19.11 +0.21 10,821 81,885 +0 Hover/Click
Mar26 241203 18.99 19.31 18.99 19.21 +0.19 6,124 48,138 +0 Hover/Click
May26 241203 18.02 18.24 17.99 18.14 +0.16 3,597 30,926 +0 Hover/Click
Jul26 241203 17.49 17.69 17.47 17.61 +0.15 2,861 19,288 +0 Hover/Click
Oct26 241203 17.39 17.59 17.34 17.51 +0.15 2,389 15,750 +0 Hover/Click
Mar27 241203 17.63 17.82 17.55 17.74 +0.14 1,241 8,075 +0 Hover/Click
Total Volume and Open Interest 117,925 882,331 +0  
London Cocoa(LCE) Weekly Monthly
Dec24 241203 8010 8100 7357 7376 -616 4,687 13,666 +0 Hover/Click
Mar25 241203 7765 7813 7300 7376 -362 12,439 67,945 +0 Hover/Click
May25 241203 7302 7343 6851 6923 -348 5,369 29,618 +0 Hover/Click
Jul25 241203 6881 6911 6465 6534 -310 3,775 21,359 +0 Hover/Click
Sep25 241203 6409 6440 5997 6070 -298 2,130 12,978 +0 Hover/Click
Dec25 241203 5767 5800 5356 5424 -300 1,520 17,508 +0 Hover/Click
Mar26 241203 5394 5426 5029 5064 -279 172 2,014 +0 Hover/Click
Total Volume and Open Interest 30,093 165,827 +0  
London Sugar(LCE) Weekly Monthly
Mar25 241203 551.00 559.00 550.10 553.20 +5.50 9,984 60,647 +0 Hover/Click
May25 241203 549.80 556.50 548.50 551.60 +5.00 4,577 25,192 +0 Hover/Click
Aug25 241203 538.10 543.40 537.10 539.70 +4.50 1,314 12,111 +0 Hover/Click
Oct25 241203 526.30 530.40 524.90 527.90 +4.40 269 5,516 +0 Hover/Click
Dec25 241203 522.10 525.10 521.00 522.90 +4.10 29 2,109 +0 Hover/Click
Total Volume and Open Interest 16,229 109,111 +0  
Cotton(ICE) Weekly Monthly
Dec24 241203 72.35 72.69 72.35 72.69 +0.26 0 252 +0 Hover/Click
Mar25 241203 71.41 71.71 70.86 71.27 -0.22 26,407 131,630 -208 Hover/Click
May25 241203 72.63 72.86 72.05 72.55 -0.10 9,731 41,695 +978 Hover/Click
Jul25 241203 73.57 73.74 73.02 73.47 -0.10 6,106 30,235 -79 Hover/Click
Oct25 241203 72.51 72.51 72.51 72.51 -0.06 2 22 -1 Hover/Click
Dec25 241203 72.01 72.34 71.77 72.16 -0.11 3,346 27,546 -105 Hover/Click
Total Volume and Open Interest 45,685 232,710 +599  
Crude Oil(NYM) Weekly Monthly
Jan25 241203 68.16 70.23 67.91 69.94 +1.85 264,883 328,618 -2,482 Hover/Click
Feb25 241203 67.89 69.83 67.65 69.54 +1.70 95,002 168,315 +1,959 Hover/Click
Mar25 241203 67.66 69.53 67.44 69.23 +1.64 71,436 173,096 +6,357 Hover/Click
Apr25 241203 67.47 69.28 67.28 69.00 +1.57 30,639 90,840 +1,145 Hover/Click
May25 241203 67.33 69.08 67.13 68.82 +1.54 17,890 69,195 -698 Hover/Click
Jun25 241203 67.19 68.89 66.98 68.64 +1.51 54,676 155,057 +1,961 Hover/Click
Jul25 241203 67.04 68.68 66.83 68.44 +1.48 10,080 69,331 +1,152 Hover/Click
Aug25 241203 66.82 68.44 66.65 68.22 +1.44 5,682 37,008 +186 Hover/Click
Sep25 241203 66.65 68.20 66.47 67.98 +1.39 17,939 77,951 +2,893 Hover/Click
Oct25 241203 66.32 67.97 66.28 67.76 +1.37 3,447 40,275 +56 Hover/Click
Nov25 241203 66.62 67.75 66.62 67.56 +1.35 3,101 33,877 +515 Hover/Click
Dec25 241203 66.11 67.58 65.92 67.37 +1.33 49,653 153,657 -227 Hover/Click
Jan26 241203 67.15 67.15 67.15 67.15 +1.32 761 29,657 +385 Hover/Click
Feb26 241203 66.94 66.94 66.94 66.94 +1.29 305 18,262 +171 Hover/Click
Mar26 241203 66.75 66.75 66.75 66.75 +1.24 1,481 22,484 +457 Hover/Click
Apr26 241203 66.58 66.58 66.58 66.58 +1.21 92 10,144 +50 Hover/Click
Total Volume and Open Interest 664,236 1,777,078 +16,948  
e-miNY Crude Oil(NYM)
Jan25 241203 68.125 70.225 67.925 69.950 +1.850 8,170 1,416 +0  
Feb25 241203 67.900 69.825 67.650 69.550 +1.700 929 336 +0  
Mar25 241203 67.575 69.450 67.425 69.250 +1.650 83 195 +0  
Apr25 241203 67.400 69.250 67.325 69.000 +1.575 20 13 +0  
May25 241203 67.550 69.000 67.550 68.825 +1.550 22 15 +0  
Jun25 241203 68.500 68.700 68.500 68.650 +1.525 8 23 +0  
Jul25 241203 68.450 68.450 68.450 68.450 +1.500 2 2 +0  
Aug25 241203 68.225 68.225 68.225 68.225 +1.450 0 6 +0  
Sep25 241203 66.975 68.125 66.975 68.000 +1.400 16 9 +0  
Oct25 241203 67.750 67.750 67.750 67.750 +1.350 0 1 +0  
Total Volume and Open Interest 9,253 2,087 +0  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241203 217.82 223.19 217.37 221.77 +4.00 58,751 127,283 +0 Hover/Click
Feb25 241203 217.72 223.30 217.37 221.99 +4.18 29,091 71,612 +0 Hover/Click
Mar25 241203 216.91 222.30 216.48 221.01 +4.09 15,584 55,516 +0 Hover/Click
Apr25 241203 215.79 220.82 215.13 219.56 +3.97 6,240 24,667 +0 Hover/Click
May25 241203 214.76 219.81 214.24 218.58 +3.92 3,346 15,211 +0 Hover/Click
Jun25 241203 214.22 219.15 213.73 217.98 +3.84 6,022 39,287 +0 Hover/Click
Jul25 241203 214.94 219.56 214.30 218.43 +3.75 1,416 7,603 +0 Hover/Click
Aug25 241203 215.53 220.14 215.01 219.02 +3.64 865 6,323 +0 Hover/Click
Sep25 241203 216.75 220.85 216.75 219.86 +3.56 507 8,413 +0 Hover/Click
Oct25 241203 219.50 221.67 218.92 220.75 +3.51 322 3,117 +0 Hover/Click
Nov25 241203 221.63 221.63 221.38 221.38 +3.49 174 3,976 +0 Hover/Click
Dec25 241203 218.71 222.80 218.02 221.76 +3.42 1,437 16,957 +0 Hover/Click
Jan26 241203 222.34 222.34 222.34 222.34 +3.38 185 3,065 +0 Hover/Click
Feb26 241203 222.25 222.25 222.25 222.25 +3.33 72 1,054 +0 Hover/Click
Total Volume and Open Interest 124,080 393,778 +0  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241203 191.89 197.08 191.24 196.24 +4.52 60,256 132,629 +0 Hover/Click
Feb25 241203 192.45 197.91 191.84 197.09 +4.76 30,567 51,121 +0 Hover/Click
Mar25 241203 194.25 199.67 193.55 198.87 +4.82 17,061 42,812 +0 Hover/Click
Apr25 241203 213.29 218.25 212.55 217.45 +4.37 11,272 24,593 +0 Hover/Click
May25 241203 213.29 218.40 212.82 217.60 +4.21 7,491 23,637 +0 Hover/Click
Jun25 241203 212.56 217.24 211.83 216.45 +4.07 9,035 27,575 +0 Hover/Click
Jul25 241203 210.05 215.20 209.97 214.55 +4.05 2,758 11,706 +0 Hover/Click
Aug25 241203 207.49 212.14 207.41 211.94 +4.06 2,165 6,862 +0 Hover/Click
Sep25 241203 205.33 208.79 205.33 208.49 +4.02 2,534 7,740 +0 Hover/Click
Oct25 241203 192.35 194.09 191.77 194.00 +3.71 1,717 5,374 +0 Hover/Click
Total Volume and Open Interest 147,448 345,778 +0  
e-miNY RBOB Gasoline(NYM)
Jan25 241203 192.10 196.24 192.10 196.24 +4.52 0 3 +0  
Feb25 241203 197.09 197.09 197.09 197.09 +4.76        
Mar25 241203 198.87 198.87 198.87 198.87 +4.82        
Apr25 241203 217.45 217.45 217.45 217.45 +4.37        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jan25 241203 3.207 3.217 3.030 3.042 -0.171 163,060 296,113 +0 Hover/Click
Feb25 241203 3.065 3.079 2.909 2.918 -0.158 60,212 137,415 +0 Hover/Click
Mar25 241203 2.821 2.831 2.685 2.691 -0.141 59,858 261,482 +0 Hover/Click
Apr25 241203 2.805 2.818 2.690 2.701 -0.118 31,689 113,490 +0 Hover/Click
May25 241203 2.926 2.926 2.804 2.816 -0.113 16,561 102,477 +0 Hover/Click
Jun25 241203 3.088 3.101 2.980 2.995 -0.104 6,431 51,083 +0 Hover/Click
Jul25 241203 3.263 3.276 3.164 3.177 -0.094 8,046 49,666 +0 Hover/Click
Aug25 241203 3.314 3.327 3.216 3.229 -0.091 5,114 29,710 +0 Hover/Click
Sep25 241203 3.302 3.314 3.204 3.216 -0.091 5,449 29,458 +0 Hover/Click
Oct25 241203 3.387 3.397 3.286 3.298 -0.089 13,384 99,743 +0 Hover/Click
Nov25 241203 3.672 3.679 3.569 3.589 -0.084 3,835 31,919 +0 Hover/Click
Dec25 241203 4.103 4.122 4.025 4.036 -0.080 5,471 37,709 +0 Hover/Click
Jan26 241203 4.374 4.391 4.293 4.306 -0.080 7,508 97,752 +0 Hover/Click
Feb26 241203 4.158 4.176 4.083 4.095 -0.072 699 18,196 +0 Hover/Click
Mar26 241203 3.696 3.708 3.611 3.625 -0.067 2,624 39,752 +0 Hover/Click
Apr26 241203 3.367 3.386 3.297 3.306 -0.052 3,559 49,976 +0 Hover/Click
Total Volume and Open Interest 397,906 1,628,097 +0  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241203 71.93 73.93 71.68 73.62 +1.79 289,485 518,419 -18,874 Hover/Click
Mar25 241203 71.66 73.52 71.40 73.20 +1.66 179,250 359,696 +21,756 Hover/Click
Apr25 241203 71.45 73.22 71.19 72.91 +1.60 70,621 124,141 +2,708 Hover/Click
May25 241203 71.28 72.99 71.03 72.68 +1.54 27,248 110,502 -220 Hover/Click
Jun25 241203 71.09 72.79 70.88 72.49 +1.50 60,236 217,806 +1,647 Hover/Click
Jul25 241203 70.94 72.60 70.73 72.31 +1.47 16,475 73,453 -12 Hover/Click
Aug25 241203 70.60 72.38 70.59 72.10 +1.43 10,458 55,986 +1,757 Hover/Click
Sep25 241203 70.64 72.17 70.44 71.91 +1.41 19,891 89,455 +198 Hover/Click
Oct25 241203 70.46 71.94 70.26 71.71 +1.38 5,998 53,630 +1,006 Hover/Click
Nov25 241203 70.31 71.73 70.07 71.53 +1.36 3,676 44,183 +191 Hover/Click
Dec25 241203 70.13 71.63 69.93 71.37 +1.34 32,856 207,377 -1,084 Hover/Click
Jan26 241203 70.20 71.38 70.20 71.18 +1.32 1,756 31,571 -182 Hover/Click
Feb26 241203 71.00 71.00 71.00 71.00 +1.29 2,434 31,000 +969 Hover/Click
Mar26 241203 70.86 70.86 70.86 70.86 +1.26 1,666 26,929 +147 Hover/Click
Total Volume and Open Interest 747,803 2,333,489 +12,387  
Gas Oil(ICE) Weekly Monthly
Dec24 241203 666.00 678.25 664.00 676.25 +9.00 27,410 131,027 +0 Hover/Click
Jan25 241203 660.00 673.75 658.25 671.75 +10.25 62,891 163,452 +0 Hover/Click
Feb25 241203 659.25 672.75 657.00 670.75 +10.75 34,917 99,950 +0 Hover/Click
Mar25 241203 658.25 671.75 656.25 669.75 +10.75 20,891 96,101 +0 Hover/Click
Apr25 241203 656.00 669.50 654.00 667.50 +10.75 8,696 47,153 +0 Hover/Click
May25 241203 654.00 667.75 652.25 665.75 +11.25 8,655 45,559 +0 Hover/Click
Jun25 241203 652.75 666.25 650.75 664.50 +11.50 15,516 67,969 +0 Hover/Click
Jul25 241203 652.25 665.75 652.25 664.50 +11.50 4,739 26,332 +0 Hover/Click
Aug25 241203 654.75 665.75 654.75 664.75 +11.25 2,969 25,875 +0 Hover/Click
Sep25 241203 652.50 666.25 652.50 665.00 +11.00 2,538 29,999 +0 Hover/Click
Total Volume and Open Interest 199,528 877,618 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241203 68.24 70.24 67.92 69.94 +1.84 33,118 82,807 +0 Hover/Click
Feb25 241203 67.93 69.83 67.68 69.54 +1.70 42,250 66,500 +0 Hover/Click
Mar25 241203 67.62 69.52 67.46 69.24 +1.64 33,429 67,326 +0 Hover/Click
Apr25 241203 67.48 69.28 67.29 69.00 +1.57 21,037 31,438 +0 Hover/Click
May25 241203 67.34 69.05 67.18 68.82 +1.54 11,479 31,678 +0 Hover/Click
Jun25 241203 67.08 68.88 67.01 68.64 +1.51 10,723 81,410 +0 Hover/Click
Jul25 241203 67.71 68.53 67.68 68.44 +1.48 902 22,907 +0 Hover/Click
Aug25 241203 67.61 68.31 67.61 68.22 +1.44 434 22,850 +0 Hover/Click
Sep25 241203 67.29 68.09 67.29 67.99 +1.40 1,552 40,439 +0 Hover/Click
Oct25 241203 67.83 67.83 67.76 67.76 +1.37 245 18,689 +0 Hover/Click
Nov25 241203 67.50 67.62 67.50 67.56 +1.35 179 17,880 +0 Hover/Click
Dec25 241203 66.67 67.58 66.67 67.37 +1.33 5,977 89,890 +0 Hover/Click
Jan26 241203 67.15 67.15 67.15 67.15 +1.32 53 4,425 +0 Hover/Click
Feb26 241203 66.94 66.94 66.94 66.94 +1.29 1 2,412 +0 Hover/Click
Mar26 241203 66.75 66.75 66.75 66.75 +1.24 29 3,208 +0 Hover/Click
Apr26 241203 66.58 66.58 66.58 66.58 +1.21 5 1,355 +0 Hover/Click
Total Volume and Open Interest 165,237 705,790 +0  
US Dollar Index(ICE) Weekly Monthly
Dec24 241203 106.460 106.580 106.065 106.340 -0.083 18,976 37,327 +0 Hover/Click
Mar25 241203 106.165 106.245 105.755 106.035 -0.042 325 1,057 +0 Hover/Click
Jun25 241203 105.315 105.675 105.315 105.675 -0.042 0 9 +0 Hover/Click
Total Volume and Open Interest 19,301 38,403 +0  
Australian Dollar(CME) Weekly Monthly
Dec24 241203 64.77 65.06 64.56 64.81 +0.08 95,934 188,038 +1,224 Hover/Click
Mar25 241203 64.79 65.08 64.59 64.83 +0.08 1,897 3,225 +854 Hover/Click
Jun25 241203 65.02 65.06 64.72 64.83 +0.07 8 432 +8 Hover/Click
Total Volume and Open Interest 97,913 192,135 +2,094  
British Pound(CME) Weekly Monthly
Dec24 241203 126.54 127.00 126.37 126.67 +0.17 112,933 233,437 +557 Hover/Click
Mar25 241203 126.49 126.95 126.33 126.63 +0.16 5,066 9,568 +1,657 Hover/Click
Jun25 241203 126.80 126.88 126.49 126.59 +0.14 24 207 +0 Hover/Click
Total Volume and Open Interest 118,287 243,605 +2,263  
Canadian Dollar(CME) Weekly Monthly
Dec24 241203 71.25 71.42 71.08 71.11 -0.12 90,866 307,576 -587 Hover/Click
Mar25 241203 71.49 71.66 71.33 71.35 -0.13 5,673 11,239 +313 Hover/Click
Jun25 241203 71.76 71.78 71.59 71.59 -0.15 100 3,048 +74 Hover/Click
Sep25 241203 71.86 71.92 71.81 71.81 -0.17 87 455 +71 Hover/Click
Total Volume and Open Interest 96,786 322,601 -131  
Japanese Yen(CME) Weekly Monthly
Dec24 241203 66.99 67.38 66.66 66.99 unch 251,628 240,865 +0 Hover/Click
Mar25 241203 67.74 68.13 67.42 67.74 -0.01 7,251 6,597 +0 Hover/Click
Jun25 241203 68.27 68.72 68.20 68.41 -0.03 29 1,129 +0 Hover/Click
Total Volume and Open Interest 259,618 249,342 +0  
Swiss Franc(CME) Weekly Monthly
Dec24 241203 112.97 113.42 112.67 112.99 +0.05 36,909 84,434 +0 Hover/Click
Mar25 241203 114.13 114.59 113.85 114.17 +0.03 130 390 +0 Hover/Click
Jun25 241203 115.35 115.75 115.11 115.35 unch 5 98 +0 Hover/Click
Total Volume and Open Interest 37,047 84,931 +0  
EuroFX(CME) Weekly Monthly
Dec24 241203 105.04 105.41 104.86 105.10 +0.14 244,649 640,810 +0 Hover/Click
Mar25 241203 105.50 105.86 105.32 105.56 +0.13 7,314 19,848 +0 Hover/Click
Jun25 241203 106.15 106.41 106.11 106.12 +0.10 55 2,342 +0 Hover/Click
Total Volume and Open Interest 252,943 671,885 +0  
Mexican Peso(CME) Weekly Monthly
Dec24 241203 489.25 491.75 488.38 490.38 +1.25 74,637 138,644 +0 Hover/Click
Mar25 241203 482.25 484.88 481.63 483.63 +1.38 1,377 4,336 +0 Hover/Click
Total Volume and Open Interest 76,016 143,002 +0  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241203 58.8700 59.0600 58.6600 58.7600 -0.0900 41,564 76,419 +0 Hover/Click
Mar25 241203 58.9400 59.1300 58.7400 58.8300 -0.0900 133 1,245 +0 Hover/Click
Total Volume and Open Interest 41,697 77,665 +0  
Brazilian Real(CME) Weekly Monthly
Jan25 241203 164.45 165.20 163.55 165.05 +0.65 19,989 59,271 +736  
Feb25 241203 163.90 164.40 162.85 164.35 +0.65 41 229 -11  
Mar25 241203 163.70 163.70 163.70 163.70 +0.60       Hover/Click
Apr25 241203 162.80 162.80 162.80 162.80 +0.60        
Total Volume and Open Interest 20,030 59,500 +725  
Bitcoin RR(CME) Weekly Monthly
Dec24 241203 96380 97395 94435 96535 -100 9,278 31,930 +0 Hover/Click
Jan25 241203 97680 98660 95770 97840 -95 1,986 3,559 +0 Hover/Click
Feb25 241203 99350 99590 96760 98770 -130 92 590 +0 Hover/Click
Mar25 241203 99350 100390 97605 99625 -140 36 128 +0 Hover/Click
Apr25 241203 100375 101125 98655 100375 -105 4 6 +0 Hover/Click
Total Volume and Open Interest 11,399 36,220 +0  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241203 119~110 119~230 118~230 118~310 -0~150 22,610 32,849 +0 Hover/Click
Mar25 241203 119~210 120~000 118~290 119~060 -0~160 397,103 1,816,294 +0 Hover/Click
Jun25 241203 120~030 120~040 119~070 119~130 -0~160 0 329 +0 Hover/Click
Total Volume and Open Interest 419,713 1,849,472 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241203 111~010 111~050 110~230 110~260 -0~045 31,510 90,104 +0 Hover/Click
Mar25 241203 111~045 111~110 110~275 110~310 -0~045 1,588,734 4,517,078 +0 Hover/Click
Jun25 241203 111~055 111~225 111~030 111~060 -0~045 24 93 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241203 107~110 107~154 107~074 107~092 -0~010 27,678 23,057 +0 Hover/Click
Mar25 241203 107~174 107~220 107~134 107~152 -0~014 1,103,049 6,122,916 +0 Hover/Click
Jun25 241203 107~186 107~186 107~186 107~186 -0~014       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241203 102~273 102~292 102~263 102~274 +0~017 24,923 17,483 +0 Hover/Click
Mar25 241203 103~010 103~034 103~003 103~016 +0~015 566,287 4,220,917 +0 Hover/Click
Jun25 241203 103~076 103~076 103~076 103~076 +0~015 0 1 +0 Hover/Click
Total Volume and Open Interest 591,210 4,238,401 +0  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241203 95.390 95.395 95.385 95.385 unch 33,534 332,808 +0  
Mar25 241203 95.680 95.680 95.660 95.670 +0.005 65,738 324,033 +0  
Jun25 241203 95.910 95.920 95.895 95.905 +0.010 77,364 304,676 +0  
Sep25 241203 96.045 96.065 96.030 96.045 +0.015 61,836 263,981 +0  
Dec25 241203 96.140 96.170 96.125 96.140 +0.020 82,539 363,594 +0  
Mar26 241203 96.200 96.230 96.180 96.195 +0.020 61,462 169,002 +0  
Jun26 241203 96.245 96.275 96.220 96.235 +0.015 60,287 138,516 +0  
Sep26 241203 96.280 96.310 96.250 96.265 +0.010 50,443 96,825 +0  
Dec26 241203 96.315 96.345 96.285 96.300 +0.010 40,333 106,640 +0  
Mar27 241203 96.340 96.375 96.315 96.325 +0.005 35,677 67,745 +0  
Jun27 241203 96.365 96.400 96.340 96.350 unch 30,008 60,294 +0  
Sep27 241203 96.375 96.420 96.365 96.370 -0.005 21,524 61,488 +0  
Dec27 241203 96.405 96.435 96.380 96.385 -0.005 15,387 52,744 +0  
Mar28 241203 96.395 96.440 96.385 96.390 -0.005 14,040 29,273 +0  
Jun28 241203 96.395 96.440 96.385 96.390 -0.005 13,233 21,798 +0  
Sep28 241203 96.405 96.435 96.380 96.390 -0.005 6,957 14,023 +0  
Dec28 241203 96.390 96.425 96.370 96.380 -0.005 3,906 8,150 +0  
Mar29 241203 96.380 96.415 96.360 96.365 -0.010 2,303 8,699 +0  
Total Volume and Open Interest 703,030 2,876,614 +0  
Ultra T-Bond(CBOT)
Dec24 241203 127~10 127~28 126~13 126~26 -0~23 10,590 41,896 +0  
Mar25 241203 127~16 127~31 126~13 126~28 -0~23 259,969 1,726,095 +0  
Jun25 241203 128~02 128~02 128~02 128~02 -0~23        
Total Volume and Open Interest 270,559 1,767,991 +0  
Ultra 10-Yr T-Note(CBOT)
Dec24 241203 114~150 114~220 114~015 114~060 -0~085 10,299 36,668 +0  
Mar25 241203 114~255 115~015 114~110 114~165 -0~085 529,440 2,164,255 +0  
Jun25 241203 114~275 114~275 114~275 114~275 -0~085        
Total Volume and Open Interest 539,739 2,200,923 +0  
30 Day Federal Funds(CBOT)
Dec24 241203 95.495 95.497 95.490 95.495 +0.013 22,237 314,262 +0  
Jan25 241203 95.610 95.610 95.595 95.605 +0.030 60,423 476,402 +0  
Feb25 241203 95.655 95.670 95.645 95.665 +0.045 35,931 264,194 +0  
Mar25 241203 95.710 95.730 95.695 95.720 +0.050 6,049 107,905 +0  
Apr25 241203 95.795 95.825 95.780 95.815 +0.060 16,535 122,281 +0  
May25 241203 95.850 95.890 95.840 95.885 +0.070 11,801 98,990 +0  
Total Volume and Open Interest 172,487 1,507,281 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241203 142.90 142.95 142.74 142.87 -0.03 723 8,278 +0 Hover/Click
Mar25 241203 142.17 142.23 142.17 142.20 -0.05 5 274 +0 Hover/Click
Jun25 241203 141.64 141.64 141.64 141.64 -0.05       Hover/Click
Total Volume and Open Interest 728 8,552 +0  
Euro-Buxl(EUREX)
Dec24 241203 141.34 141.86 140.40 141.24 -0.10 131,877 257,285 +0  
Mar25 241203 141.32 141.82 140.38 141.22 -0.10 29,861 78,800 +0  
Jun25 241203 141.08 141.08 141.08 141.08 -0.12        
Total Volume and Open Interest 161,738 336,085 +0  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241203 135.36 135.45 134.95 135.12 -0.21 2,371,416 1,787,703 +164,381 Hover/Click
Mar25 241203 137.06 137.14 136.62 136.81 -0.23 1,361,201 960,992 +582,744 Hover/Click
Jun25 241203 136.00 136.00 135.98 135.98 -0.42 4 5 +1 Hover/Click
Total Volume and Open Interest 3,732,621 2,748,700 +747,126  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241203 120.16 120.19 119.90 119.97 -0.17 870,517 1,397,917 +0 Hover/Click
Mar25 241203 119.44 119.47 119.18 119.26 -0.17 221,405 387,337 +0 Hover/Click
Jun25 241203 121.43 121.43 121.43 121.43 -0.24       Hover/Click
Total Volume and Open Interest 1,091,922 1,785,254 +0  
Euro-Schatz(EUREX)
Dec24 241203 107.16 107.17 107.04 107.07 -0.09 1,180,904 2,674,755 +0  
Mar25 241203 107.47 107.48 107.33 107.36 -0.10 604,678 643,439 +0  
Jun25 241203 107.73 107.73 107.73 107.73 -0.07        
Total Volume and Open Interest 1,785,582 3,318,194 +0  
3-Mth Euribor(EUREX)
Dec24 241203 97.185 97.195 97.180 97.190 unch 7,189 27,193 +0  
Mar25 241203 97.850 97.850 97.810 97.810 -0.040 22,847 17,954 +0  
Jun25 241203 98.180 98.185 98.135 98.135 -0.050 6,152 17,105 +0  
Total Volume and Open Interest 95,815 140,029 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241203 96~04 96~10 96~00 96~00 -0~03 1,051 793 +0 Hover/Click
Mar25 241203 96~06 96~17 95~30 96~00 -0~04 272,973 864,169 +0 Hover/Click
Total Volume and Open Interest 274,024 864,962 +0  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241203 97.185 97.195 97.175 97.190 +0.005 324,236 709,909 +31,702  
Mar25 241203 97.845 97.855 97.810 97.815 -0.030 228,774 592,593 -14,917  
Jun25 241203 98.180 98.190 98.130 98.140 -0.045 253,239 680,347 +23,350  
Total Volume and Open Interest 2,101,497 5,006,422 +48,519  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241203 95.58 95.59 95.57 95.59 +0.01 48,851 257,153 -2,829  
Mar25 241203 95.71 95.74 95.70 95.73 +0.02 43,292 313,847 +3,133  
Jun25 241203 95.90 95.93 95.90 95.92 +0.02 33,971 219,551 +6,857  
Sep25 241203 96.03 96.07 96.03 96.06 +0.02 21,683 199,657 -3,050  
Dec25 241203 96.13 96.18 96.13 96.17 +0.03 36,809 184,715 -4,400  
Mar26 241203 96.19 96.25 96.19 96.23 +0.03 29,714 130,483 -10,123  
Jun26 241203 96.21 96.27 96.21 96.26 +0.03 14,493 86,054 -130  
Sep26 241203 96.23 96.28 96.23 96.27 +0.03 7,638 50,601 +1,614  
Dec26 241203 96.25 96.26 96.25 96.26 +0.03 221 11,286 -12  
Mar27 241203 96.24 96.24 96.24 96.24 +0.03 70 2,678 -50  
Total Volume and Open Interest 236,917 1,457,403 -9,050  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241203 95.65 95.73 95.64 95.69 +0.03 165,852 1,092,034 +0  
Mar25 241203 95.65 95.70 95.65 95.67 +0.03 0 649 +0  
Total Volume and Open Interest 165,852 1,092,683 +0  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241203 96.06 96.12 96.06 96.09 +0.02 219,378 898,200 +0  
Mar25 241203 96.11 96.15 96.08 96.12 +0.02 0 253 +0  
Total Volume and Open Interest 219,378 898,453 +0  
Gold(CMX) Weekly Monthly
Dec24 241203 2639.0 2654.7 2636.0 2644.7 +9.8 3,861 3,573 +0 Hover/Click
Feb25 241203 2662.0 2678.4 2656.6 2667.9 +9.4 180,756 355,647 +0 Hover/Click
Apr25 241203 2682.3 2699.0 2677.7 2688.7 +9.4 6,129 46,183 +0 Hover/Click
Jun25 241203 2709.0 2719.2 2699.7 2710.4 +9.4 2,731 31,492 +0 Hover/Click
Aug25 241203 2721.2 2739.2 2721.2 2730.7 +9.4 1,680 8,349 +0 Hover/Click
Oct25 241203 2746.3 2759.4 2739.6 2749.9 +9.5 269 1,327 +0 Hover/Click
Dec25 241203 2766.4 2776.9 2757.0 2769.0 +9.2 197 8,530 +0 Hover/Click
Feb26 241203 2784.0 2788.2 2783.6 2788.2 +8.9 0 145 +0 Hover/Click
Apr26 241203 2805.7 2805.7 2805.7 2805.7 +8.5 0 33 +0 Hover/Click
Jun26 241203 2824.3 2824.3 2824.3 2824.3 +8.2 3 217 +0 Hover/Click
Aug26 241203 2846.8 2846.8 2846.8 2846.8 +7.7 5 18 +0 Hover/Click
Oct26 241203 2863.8 2863.8 2863.8 2863.8 +7.7       Hover/Click
Total Volume and Open Interest 197,001 457,765 +0  
Silver(CMX) Weekly Monthly
Dec24 241203 3093.5 3111.0 3087.0 3107.7 +62.8 2,230 1,964 +0 Hover/Click
Mar25 241203 3099.0 3157.0 3092.0 3149.2 +62.8 72,015 110,840 +0 Hover/Click
May25 241203 3124.0 3182.0 3121.0 3175.3 +63.0 3,012 9,875 +0 Hover/Click
Jul25 241203 3150.0 3206.0 3144.5 3201.4 +63.2 843 5,249 +0 Hover/Click
Sep25 241203 3185.5 3228.0 3185.5 3227.6 +63.1 121 1,153 +0 Hover/Click
Dec25 241203 3223.5 3268.0 3213.5 3265.9 +63.0 53 1,332 +0 Hover/Click
Mar26 241203 3302.0 3305.1 3302.0 3305.1 +63.0 0 13 +0 Hover/Click
Total Volume and Open Interest 79,395 132,898 +0  
Platinum(NYMEX) Weekly Monthly
Jan25 241203 951.2 964.8 945.3 960.2 +9.8 25,641 74,967 +0 Hover/Click
Apr25 241203 962.1 974.2 955.8 970.0 +9.7 1,713 16,261 +0 Hover/Click
Jul25 241203 969.5 981.4 964.0 978.0 +9.4 304 1,007 +0 Hover/Click
Oct25 241203 973.8 989.0 971.8 985.5 +9.0 206 180 +0 Hover/Click
Total Volume and Open Interest 27,867 92,455 +0  
Palladium(NYMEX) Weekly Monthly
Dec24 241203 1003.00 1003.00 978.00 983.70 -8.20 45 28 +0 Hover/Click
Mar25 241203 993.50 1007.00 980.00 987.70 -7.50 4,359 15,249 +0 Hover/Click
Jun25 241203 1006.50 1012.00 988.00 994.40 -7.20 130 238 +0 Hover/Click
Total Volume and Open Interest 4,547 15,571 +0  
Copper(CMX) Weekly Monthly
Dec24 241203 409.50 420.50 406.50 414.60 +7.05 1,274 4,575 +0 Hover/Click
Mar25 241203 413.90 426.10 411.20 420.20 +7.15 50,790 130,199 +0 Hover/Click
May25 241203 418.00 428.65 414.20 423.00 +7.05 6,058 33,847 +0 Hover/Click
Jul25 241203 419.35 430.15 416.70 425.30 +6.90 1,850 19,842 +0 Hover/Click
Sep25 241203 419.20 431.60 419.20 427.15 +6.75 533 4,174 +0 Hover/Click
Total Volume and Open Interest 61,488 210,192 +0  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241203 44891 44987 44680 44808 -97 90,521 89,413 +0 Hover/Click
Mar25 241203 45350 45449 45152 45277 -98 231 3,059 +0 Hover/Click
Jun25 241203 45650 45807 45561 45650 -97 1 89 +0 Hover/Click
Sep25 241203 45923 45923 45923 45923 -82       Hover/Click
Total Volume and Open Interest 90,753 92,561 +0  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241203 44881 44987 44681 44808 -97 75,444 25,559 +910 Hover/Click
Mar25 241203 45360 45453 45150 45277 -98 831 1,536 -55 Hover/Click
Jun25 241203 45650 45650 45623 45650 -97 0 43 +0 Hover/Click
Sep25 241203 45923 45923 45923 45923 -82 0 1 +0 Hover/Click
Total Volume and Open Interest 76,275 27,139 +855  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241203 6064.00 6070.75 6047.50 6063.25 +1.50 847,984 2,133,019 +0 Hover/Click
Mar25 241203 6129.75 6138.25 6115.75 6131.25 +1.50 11,222 119,273 +0 Hover/Click
Jun25 241203 6196.25 6198.00 6173.75 6191.75 +0.75 160 2,403 +0 Hover/Click
Sep25 241203 6249.50 6249.50 6249.50 6249.50 +1.50 0 22 +0 Hover/Click
Total Volume and Open Interest 859,366 2,255,953 +0  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241203 6063.00 6070.75 6047.50 6063.25 +1.50 640,958 229,501 +2,308 Hover/Click
Mar25 241203 6128.00 6138.50 6115.50 6131.25 +1.50 3,245 6,304 +289 Hover/Click
Jun25 241203 6191.50 6198.00 6177.00 6191.75 +0.75 92 478 -1 Hover/Click
Sep25 241203 6249.50 6249.50 6249.50 6249.50 +1.50 0 13 +0 Hover/Click
Total Volume and Open Interest 644,295 236,300 +2,596  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241203 21220.00 21329.00 21134.25 21281.50 +63.50 339,955 273,080 +0 Hover/Click
Mar25 241203 21471.25 21593.75 21399.50 21545.50 +63.50 1,146 6,132 +0 Hover/Click
Jun25 241203 21732.25 21814.25 21643.50 21775.50 +65.00 2 44 +0 Hover/Click
Total Volume and Open Interest 341,103 279,262 +0  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241203 21215.00 21328.75 21134.75 21281.50 +63.50 1,109,619 133,156 +2,201 Hover/Click
Mar25 241203 21480.00 21598.75 21393.00 21545.50 +63.50 5,383 8,690 +562 Hover/Click
Jun25 241203 21700.00 21820.50 21643.50 21775.50 +65.00 83 192 +33 Hover/Click
Total Volume and Open Interest 1,115,089 142,051 +2,798  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241203 89.30 96.60 66.00 78.30 -10.60 6,449 49,792 +0 Hover/Click
Mar25 241203 114.80 114.80 105.90 114.80 -10.60 21 13 +0 Hover/Click
Jun25 241203 125.90 125.90 125.90 125.90 -10.60       Hover/Click
Total Volume and Open Interest 6,470 49,805 +0  
Volatility Index(CBOE)
Dec24 241203 14.71 15.00 14.45 14.53 -0.18 41,048 142,188 +0  
Jan25 241203 16.02 16.35 15.85 15.94 -0.09 23,431 75,677 +0  
Feb25 241203 16.59 16.85 16.45 16.54 -0.06 6,397 43,283 +0  
Mar25 241203 16.93 17.15 16.85 16.92 -0.03 2,468 24,017 +0  
Total Volume and Open Interest 76,229 320,737 +0  
S & P 600(CME)
Dec24 241203 1533.30 1541.10 1526.10 1528.90 -12.10 0 715 +0  
Mar25 241203 1545.30 1545.30 1545.30 1545.30 -12.30        
Total Volume and Open Interest 0 715 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241203 2444.70 2445.80 2417.30 2423.50 -19.00 114,832 489,599 +0 Hover/Click
Mar25 241203 2471.40 2471.70 2444.20 2450.10 -18.50 1,108 9,844 +0 Hover/Click
Jun25 241203 2469.60 2469.60 2469.60 2469.60 -20.40 8 8 +0 Hover/Click
Total Volume and Open Interest 115,948 499,451 +0  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241203 2444.40 2445.80 2417.40 2423.50 -19.00 83,969 25,934 -114 Hover/Click
Mar25 241203 2470.10 2471.80 2444.10 2450.10 -18.50 918 1,533 +90 Hover/Click
Jun25 241203 2469.60 2469.60 2469.60 2469.60 -20.40 0 4 +0 Hover/Click
Total Volume and Open Interest 84,887 27,472 -24  
Nikkei 225(CME)
Dec24 241203 38695 39440 38615 39260 +630 7,585 9,752 +0  
Mar25 241203 38885 39585 38885 39435 +645 16 58 +0  
Total Volume and Open Interest 7,601 9,810 +0  
Nikkei 225(SGX) Weekly Monthly
Dec24 241203 38435 39430 38380 39220 +745 16,124 80,423 +0  
Mar25 241203 38710 39410 38660 39190 +745 1,349 1,445 +0  
Jun25 241203 38940 38940 38940 38940 +745 0 688 +0  
Total Volume and Open Interest 17,473 85,045 +0  
Nikkei 225 Mini(JPX)
Dec24 241203 38440 39430 38380 39150 +680 438,014 309,623 +0  
Mar25 241203 38430 39425 38380 39150 +680 33,632 29,594 +0  
Jun25 241203 38255 39190 38160 38920 +680 334 2,578 +0  
Total Volume and Open Interest 482,256 370,372 +0  
Nikkei 225(JPX)
Dec24 241203 38440 39430 38380 39150 +680 36,603 184,808 +0  
Mar25 241203 38440 39420 38390 39150 +680 1,371 27,602 +0  
Jun25 241203 38410 39150 38410 38920 +680 0 7,829 +0  
Total Volume and Open Interest 37,974 248,317 +0  
Nikkei 225(CME) Yen
Dec24 241203 38700 39430 38595 39240 +625 30,550 37,884 +0  
Mar25 241203 38705 39420 38685 39240 +625 138 136 +0  
Jun25 241203 39310 39310 39310 39310 +630        
Total Volume and Open Interest 30,688 38,020 +0  
Nikkei 225(CME) e-Mini Yen
Dec24 241203 39240 39240 39240 39240 +625        
Mar25 241203 39240 39240 39240 39240 +625 0 1 +0  
Jun25 241203 39310 39310 39310 39310 +630        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241203 7248.5 7334.5 7229.0 7269.0 +20.0 36,170 190,376 +0  
Jan25 241203 7271.5 7346.0 7252.5 7286.5 +20.5 93 146 +0  
Feb25 241203 7308.5 7308.5 7308.5 7308.5 +20.0        
Mar25 241203 7322.5 7322.5 7322.5 7322.5 +21.0 0 6 +0  
Jun25 241203 7190.0 7190.0 7190.0 7190.0 +21.5        
Sep25 241203 7224.0 7224.0 7224.0 7224.0 +21.0        
Total Volume and Open Interest 36,263 190,528 +0  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241203 19626 19831 19428 19811 +190 88,781 106,382 +0  
Jan25 241203 19643 19838 19450 19829 +184 554 2,311 +0  
Feb25 241203 19901 19901 19901 19901 +191 1 1 +0  
Total Volume and Open Interest 89,769 113,672 +0  
DAX(EUREX) Weekly Monthly
Dec24 241203 19956.0 20079.0 19932.0 20074.0 +126.0 41,661 59,157 +0  
Mar25 241203 20140.0 20260.0 20140.0 20260.0 +130.0 31 684 +0  
Jun25 241203 20471.0 20471.0 20471.0 20471.0 +131.0 0 22 +0  
Total Volume and Open Interest 41,692 59,863 +0  
Mini-DAX(EUREX)
Dec24 241203 19959.0 20080.0 19933.0 20074.0 +126.0 26,067 11,821 +0  
Mar25 241203 20137.0 20260.0 20121.0 20260.0 +130.0 70 202 +0  
Jun25 241203 20471.0 20471.0 20471.0 20471.0 +131.0 0 5 +0  
Total Volume and Open Interest 26,137 12,028 +0  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241203 4861 4913 4856 4893 +44 561,916 2,332,746 +0  
Mar25 241203 4889 4937 4883 4919 +45 9,251 58,237 +0  
Jun25 241203 4858 4858 4858 4858 +46 0 6,974 +0  
Total Volume and Open Interest 571,167 2,398,469 +0  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241203 11860 11884 11804 11833 -10 21,412 182,264 +0  
Mar25 241203 11828 11864 11825 11825 -11 18 3,868 +0  
Jun25 241203 11624 11624 11624 11624 -9 0 130 +0  
Total Volume and Open Interest 21,430 186,262 +0  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241203 8344.00 8408.50 8330.00 8386.00 +61.50 63,202 456,445 +0  
Mar25 241203 8384.50 8439.00 8384.50 8425.50 +61.00 0 98 +0  
Jun25 241203 8431.50 8431.50 8431.50 8431.50 +61.00 0 153 +0  
Total Volume and Open Interest 63,202 456,696 +0  
SPI 200(SFE) Weekly Monthly
Dec24 241203 8462.0 8546.0 8450.0 8522.0 +56.0 24,304 236,832 +0  
Mar25 241203 8508.0 8545.0 8508.0 8528.0 +56.0 160 639 +0  
Jun25 241203 8602.0 8602.0 8602.0 8602.0 +56.0 0 253 +0  
Total Volume and Open Interest 24,464 238,022 +0  
FTSE MIB(ISE)
Dec24 241203 33590.00 34020.00 33555.00 33894.00 +349.00 11,214 102,484 +0  
Mar25 241203 33745.00 34115.00 33745.00 34024.00 +349.00 15 210 +0  
Jun25 241203 33401.00 33401.00 33401.00 33401.00 +349.00 0 3 +0  
Total Volume and Open Interest 11,229 102,697 +0  
KOSPI 200(KFE)
Dec24 241203 327.95 331.90 327.20 331.00 +5.05 261,613 282,073 +0  
Mar25 241203 325.60 331.70 325.60 331.05 +5.05 1,379 9,881 +0  
Jun25 241203 331.00 331.00 330.10 330.20 +3.80 0 5,043 +0  
Total Volume and Open Interest 262,992 301,816 +0  
GSCI(CME) Weekly Monthly
Dec24 241203 539.75 540.75 539.75 539.75 +5.65 25 999 +0  
Jan25 241203 538.10 539.10 538.10 538.10 +5.65        
Feb25 241203 540.60 540.60 540.60 540.60 +10.65        
Total Volume and Open Interest 25 999 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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!