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 Thu December 05, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241205 983.50 994.75 982.25 993.75 +10.00 135,065 332,285 +1,690 Hover/Click
Mar25 241205 989.25 999.50 987.75 999.00 +9.25 75,330 268,973 +6,959 Hover/Click
May25 241205 1001.00 1010.75 999.75 1010.00 +8.50 32,678 137,553 +2,480 Hover/Click
Jul25 241205 1013.00 1022.75 1011.75 1022.25 +8.50 22,219 95,729 -927 Hover/Click
Aug25 241205 1010.50 1020.25 1009.75 1019.75 +8.25 2,622 8,330 +170 Hover/Click
Sep25 241205 998.25 1006.50 997.00 1006.25 +7.00 1,736 11,256 +231 Hover/Click
Nov25 241205 999.00 1007.50 998.75 1007.00 +6.25 7,266 58,211 +778 Hover/Click
Jan26 241205 1015.00 1016.75 1009.00 1016.25 +5.50 316 3,021 -33 Hover/Click
Mar26 241205 1016.50 1018.00 1011.00 1018.00 +5.50 178 3,464 +55 Hover/Click
May26 241205 1018.75 1023.25 1016.75 1023.25 +5.50 13 590 +2 Hover/Click
Jul26 241205 1028.00 1030.50 1024.00 1030.50 +5.50 28 1,564 +3 Hover/Click
Aug26 241205 1026.50 1026.50 1026.50 1026.50 +5.25 0 97 +0 Hover/Click
Sep26 241205 1014.25 1014.25 1014.25 1014.25 +4.25 0 62 +0 Hover/Click
Nov26 241205 1009.25 1016.00 1009.25 1015.75 +5.00 88 1,838 +16 Hover/Click
Total Volume and Open Interest 277,539 923,030 +11,424  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241205 288.40 288.80 286.40 287.40 -0.60 489 2,560 -174 Hover/Click
Jan25 241205 292.00 293.00 290.20 291.10 -0.80 74,856 203,439 -3,233 Hover/Click
Mar25 241205 297.00 298.30 295.60 296.50 -0.50 44,794 168,219 +5,769 Hover/Click
May25 241205 301.80 303.10 300.40 301.20 -0.70 20,893 83,605 +2,058 Hover/Click
Jul25 241205 307.40 307.90 305.20 306.00 -0.90 19,776 72,375 +3,656 Hover/Click
Aug25 241205 308.20 308.80 306.10 306.90 -0.90 2,756 19,043 +298 Hover/Click
Sep25 241205 308.30 309.00 306.40 307.30 -0.80 2,024 15,494 +111 Hover/Click
Oct25 241205 308.60 308.60 306.00 307.00 -0.70 750 11,545 +131 Hover/Click
Dec25 241205 310.20 311.10 308.50 309.70 -0.50 3,122 23,486 +623 Hover/Click
Jan26 241205 311.80 312.10 309.60 310.80 -0.40 59 1,710 +27 Hover/Click
Total Volume and Open Interest 169,676 603,891 +9,284  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241205 41.68 42.12 41.68 42.12 +0.89 214 1,279 -342 Hover/Click
Jan25 241205 41.40 42.37 41.20 42.31 +0.89 76,737 185,107 -3,532 Hover/Click
Mar25 241205 41.69 42.63 41.48 42.58 +0.89 46,635 166,849 +4,378 Hover/Click
May25 241205 41.99 42.89 41.81 42.88 +0.87 19,740 81,265 +1,003 Hover/Click
Jul25 241205 42.23 43.12 42.09 43.10 +0.84 13,057 74,962 +2,362 Hover/Click
Aug25 241205 42.02 42.98 41.99 42.96 +0.80 2,399 12,430 +36 Hover/Click
Sep25 241205 41.87 42.80 41.81 42.78 +0.80 1,588 10,584 +131 Hover/Click
Oct25 241205 41.86 42.57 41.63 42.57 +0.81 755 6,482 +57 Hover/Click
Dec25 241205 41.85 42.63 41.66 42.60 +0.81 2,547 27,388 +397 Hover/Click
Jan26 241205 42.48 42.67 41.74 42.66 +0.79 2 1,227 +0 Hover/Click
Total Volume and Open Interest 163,697 569,848 +4,494  
Canola(WCE) Weekly Monthly
Jan25 241205 579.6 596.8 578.1 590.2 +12.0 20,845 133,319 -2,432 Hover/Click
Mar25 241205 589.4 607.2 589.4 600.3 +10.8 16,071 82,932 +1,605 Hover/Click
May25 241205 600.7 615.9 600.7 609.8 +9.4 3,846 31,088 +196 Hover/Click
Jul25 241205 604.7 618.2 604.7 613.0 +8.3 2,066 28,987 +368 Hover/Click
Nov25 241205 592.0 594.9 584.5 586.8 +2.3 278 21,109 -67 Hover/Click
Jan26 241205 590.8 590.8 590.8 590.8 +2.2 10 724 +0 Hover/Click
Total Volume and Open Interest 43,132 298,227 -320  
Corn(CBOT) Weekly Monthly
Dec24 241205 421.50 427.00 420.25 426.50 +4.50 1,723 4,913 -1,503 Hover/Click
Mar25 241205 429.50 436.00 428.25 435.00 +5.00 138,433 791,507 -3,953 Hover/Click
May25 241205 435.00 441.50 434.25 440.50 +5.00 40,675 229,466 +1,016 Hover/Click
Jul25 241205 438.00 443.75 437.00 443.00 +4.75 29,336 207,213 -835 Hover/Click
Sep25 241205 425.00 431.25 424.75 430.50 +5.00 14,956 107,154 +2,053 Hover/Click
Dec25 241205 428.50 434.75 428.00 434.00 +5.00 18,844 174,228 +3,079 Hover/Click
Mar26 241205 440.25 445.50 439.50 445.00 +4.50 317 8,605 +113 Hover/Click
May26 241205 445.75 451.75 445.75 451.25 +4.25 75 1,018 +23 Hover/Click
Jul26 241205 450.25 455.00 449.50 454.50 +4.25 44 1,566 +16 Hover/Click
Sep26 241205 443.25 444.50 440.25 444.25 +3.75 4 402 +0 Hover/Click
Total Volume and Open Interest 244,857 1,532,308 +250  
Wheat(CBOT) Weekly Monthly
Dec24 241205 537.50 546.75 535.50 546.75 +8.75 47 91 -16 Hover/Click
Mar25 241205 547.75 560.50 545.75 558.25 +10.00 49,702 254,939 -334 Hover/Click
May25 241205 556.75 568.00 554.50 566.75 +9.75 15,718 71,918 +1,818 Hover/Click
Jul25 241205 561.25 573.75 560.00 572.50 +9.75 9,569 70,907 +202 Hover/Click
Sep25 241205 573.25 585.75 573.00 584.50 +9.00 2,901 14,726 -128 Hover/Click
Dec25 241205 591.00 601.50 589.50 600.25 +8.75 1,077 9,517 +58 Hover/Click
Total Volume and Open Interest 79,239 423,678 +1,593  
Wheat(KCBT) Weekly Monthly
Dec24 241205 531.50 539.00 531.50 536.00 +8.25 83 242 -75 Hover/Click
Mar25 241205 543.75 554.50 540.75 552.50 +10.00 24,880 164,388 -737 Hover/Click
May25 241205 550.25 562.00 548.25 560.25 +10.25 11,561 46,691 +724 Hover/Click
Jul25 241205 557.25 569.50 556.25 567.50 +9.75 7,053 37,732 +1,221 Hover/Click
Sep25 241205 568.75 581.75 568.75 580.00 +9.50 1,866 9,087 +73 Hover/Click
Dec25 241205 586.00 598.00 585.75 596.25 +9.25 754 3,060 +88 Hover/Click
Mar26 241205 608.75 611.00 599.75 610.00 +9.00 97 344 +30 Hover/Click
Total Volume and Open Interest 46,323 261,784 +1,337  
Wheat(MGE) Weekly Monthly
Dec24 241205 568.50 568.50 568.50 568.50 unch 94 26 -95 Hover/Click
Mar25 241205 589.50 599.75 589.00 598.50 +9.00 6,695 55,911 -403 Hover/Click
May25 241205 597.75 606.50 597.25 605.50 +8.50 1,833 11,538 +254 Hover/Click
Jul25 241205 606.25 615.50 606.25 614.00 +8.25 1,068 6,744 +294 Hover/Click
Sep25 241205 621.25 624.50 619.75 623.50 +8.75 287 3,191 -7 Hover/Click
Dec25 241205 639.25 639.25 639.25 639.25 +8.50 61 748 +35 Hover/Click
Total Volume and Open Interest 10,038 78,191 +78  
Oats(CBOT) Weekly Monthly
Dec24 241205 341.50 341.50 341.50 341.50 -14.50 1 5 -75 Hover/Click
Mar25 241205 381.25 382.75 362.25 364.00 -14.75 471 2,999 -24 Hover/Click
May25 241205 387.00 387.00 370.50 370.50 -13.50 21 207 +0 Hover/Click
Jul25 241205 377.00 377.00 377.00 377.00 -11.00 3 44 -3 Hover/Click
Total Volume and Open Interest 501 3,272 -103  
Rough Rice(CBOT) Weekly Monthly
Jan25 241205 15.18 15.23 15.09 15.15 +0.01 1,144 8,354 -440 Hover/Click
Mar25 241205 15.30 15.31 15.21 15.25 -0.01 216 1,857 +117 Hover/Click
May25 241205 15.42 15.42 15.42 15.42 -0.01 0 85 +0 Hover/Click
Jul25 241205 15.48 15.48 15.48 15.48 -0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 1,360 10,337 -323  
Live Cattle(CME) Weekly Monthly
Dec24 241205 188.380 188.485 186.900 186.985 -1.395 13,455 31,552 -2,805 Hover/Click
Feb25 241205 188.330 188.485 186.200 186.330 -2.000 28,989 149,895 +2,307 Hover/Click
Apr25 241205 190.580 190.750 188.500 188.550 -1.950 11,363 81,028 +1,947 Hover/Click
Jun25 241205 185.830 185.985 183.950 184.080 -1.670 7,949 48,289 +118 Hover/Click
Aug25 241205 184.580 184.735 182.630 182.800 -1.685 3,235 23,605 +285 Hover/Click
Oct25 241205 186.150 186.580 184.580 184.735 -1.615 1,845 9,431 +380 Hover/Click
Total Volume and Open Interest 67,701 352,483 +2,476  
Feeder Cattle(CME) Weekly Monthly
Jan25 241205 257.500 257.980 254.550 254.935 -2.015 7,934 26,473 +275 Hover/Click
Mar25 241205 256.085 256.685 253.235 253.600 -2.100 4,796 13,189 +424 Hover/Click
Apr25 241205 257.100 257.550 254.285 254.630 -2.070 2,473 7,001 +295 Hover/Click
May25 241205 257.450 257.775 254.500 254.830 -2.020 2,300 6,717 +390 Hover/Click
Aug25 241205 261.585 262.150 259.000 259.400 -1.830 838 6,441 +104 Hover/Click
Sep25 241205 260.700 261.600 258.650 259.130 -1.600 144 763 +15 Hover/Click
Oct25 241205 259.850 261.085 258.150 258.835 -1.265 66 375 +22 Hover/Click
Total Volume and Open Interest 18,559 60,990 +1,531  
Lean Hogs(CME) Weekly Monthly
Dec24 241205 82.480 82.780 82.250 82.430 -0.070 10,734 43,381 -2,537 Hover/Click
Feb25 241205 86.350 87.130 85.980 86.350 unch 26,867 143,169 +972 Hover/Click
Apr25 241205 91.000 91.830 90.830 91.150 +0.150 10,724 80,257 +223 Hover/Click
May25 241205 93.830 94.500 93.730 94.030 +0.100 184 5,069 +107  
Jun25 241205 101.400 102.100 101.330 101.630 +0.230 6,283 38,336 +941 Hover/Click
Jul25 241205 101.350 102.150 101.350 101.700 +0.170 4,623 24,950 +764 Hover/Click
Aug25 241205 100.450 101.080 100.430 100.650 +0.100 4,230 18,416 +991 Hover/Click
Oct25 241205 82.530 82.950 82.480 82.800 +0.120 1,407 12,033 +398 Hover/Click
Total Volume and Open Interest 65,647 368,626 +2,136  
Class III Milk(CME) Weekly Monthly
Dec24 241205 18.91 18.96 18.60 18.79 -0.19 984 4,115 -275 Hover/Click
Jan25 241205 19.04 19.16 18.74 19.05 -0.05 914 6,674 +151 Hover/Click
Feb25 241205 19.07 19.18 18.90 19.10 +0.02 265 2,613 +46 Hover/Click
Mar25 241205 19.16 19.32 19.05 19.22 +0.07 156 2,559 +5 Hover/Click
Apr25 241205 18.94 19.21 18.89 19.16 +0.23 58 1,423 -4 Hover/Click
May25 241205 18.67 19.02 18.65 18.92 +0.27 10 1,251 -4 Hover/Click
Jun25 241205 18.70 18.90 18.67 18.89 +0.19 6 1,096 +1 Hover/Click
Jul25 241205 18.67 18.79 18.67 18.79 +0.08 19 826 +9 Hover/Click
Aug25 241205 18.74 18.80 18.74 18.80 +0.08 3 690 +0 Hover/Click
Sep25 241205 18.87 18.87 18.74 18.74 +0.08 0 645 +0 Hover/Click
Oct25 241205 18.76 18.76 18.67 18.76 +0.10 0 622 +0 Hover/Click
Nov25 241205 18.57 18.57 18.57 18.57 unch 0 627 +0 Hover/Click
Dec25 241205 18.46 18.46 18.40 18.46 unch 0 556 +0 Hover/Click
Total Volume and Open Interest 2,415 23,717 -71  
Cocoa(ICE) Weekly Monthly
Dec24 241205 9648 9648 9648 9648 +452 0 21 +0 Hover/Click
Mar25 241205 9419 9988 9401 9853 +452 9,574 60,327 +196 Hover/Click
May25 241205 8986 9537 8981 9412 +464 3,446 33,726 -589 Hover/Click
Jul25 241205 8546 9087 8546 8967 +473 2,053 16,148 -13 Hover/Click
Sep25 241205 8051 8566 8051 8459 +457 1,174 8,842 -60 Hover/Click
Dec25 241205 7372 7851 7372 7755 +434 608 9,499 +138 Hover/Click
Mar26 241205 6849 7291 6849 7210 +401 30 1,179 -4 Hover/Click
Total Volume and Open Interest 16,895 129,906 -329  
Coffee "C"(ICE) Weekly Monthly
Dec24 241205 310.75 315.75 307.85 315.75 +9.80 46 319 -22 Hover/Click
Mar25 241205 305.25 315.65 303.50 313.50 +9.80 25,164 104,477 +574 Hover/Click
May25 241205 302.90 313.15 301.65 311.30 +9.55 11,077 46,881 +571 Hover/Click
Jul25 241205 299.00 308.05 297.10 306.55 +9.30 4,332 23,488 +551 Hover/Click
Sep25 241205 294.65 302.30 291.95 301.10 +8.90 2,304 11,109 -305 Hover/Click
Dec25 241205 285.35 293.55 284.00 292.55 +8.30 1,906 12,110 +107 Hover/Click
Total Volume and Open Interest 45,752 202,088 +1,675  
Orange Juice(ICE) Weekly Monthly
Jan25 241205 504.55 509.95 486.40 494.70 -9.50 615 8,048 -19 Hover/Click
Mar25 241205 483.95 485.00 467.55 476.75 -7.30 310 2,481 +158 Hover/Click
May25 241205 470.40 470.40 462.00 465.65 -5.55 16 571 +11 Hover/Click
Jul25 241205 460.50 460.75 454.00 456.50 -4.40 0 67 +0 Hover/Click
Sep25 241205 447.65 447.65 447.65 447.65 -5.65 0 33 +0 Hover/Click
Nov25 241205 440.50 440.50 440.50 440.50 -4.10       Hover/Click
Total Volume and Open Interest 941 11,201 +150  
Sugar #11(ICE) Weekly Monthly
Mar25 241205 21.15 21.28 20.82 21.20 -0.06 55,922 325,330 -4,017 Hover/Click
May25 241205 19.85 19.91 19.49 19.85 -0.05 22,703 195,568 +1,306 Hover/Click
Jul25 241205 19.12 19.22 18.83 19.18 -0.01 17,546 146,461 +2,257 Hover/Click
Oct25 241205 18.93 19.05 18.68 19.02 +0.03 12,837 85,093 +713 Hover/Click
Mar26 241205 19.05 19.15 18.81 19.13 +0.04 4,975 49,234 +771 Hover/Click
May26 241205 17.97 18.10 17.81 18.08 +0.05 3,164 32,821 +843 Hover/Click
Jul26 241205 17.45 17.56 17.34 17.56 +0.05 2,653 20,027 +21 Hover/Click
Oct26 241205 17.36 17.47 17.27 17.47 +0.06 1,944 16,499 +438 Hover/Click
Mar27 241205 17.60 17.69 17.50 17.69 +0.06 917 8,522 +358 Hover/Click
Total Volume and Open Interest 123,575 890,137 +3,105  
London Cocoa(LCE) Weekly Monthly
Dec24 241205 7655 8190 7633 7992 +400 7,423 3,936 -6,172 Hover/Click
Mar25 241205 7599 7955 7593 7854 +280 12,297 67,515 +213 Hover/Click
May25 241205 7185 7527 7161 7433 +294 7,067 30,647 +744 Hover/Click
Jul25 241205 6806 7143 6781 7053 +295 5,249 22,212 +1,022 Hover/Click
Sep25 241205 6373 6674 6315 6587 +298 3,675 13,048 +91 Hover/Click
Dec25 241205 5700 6026 5669 5934 +287 3,685 17,939 +689 Hover/Click
Mar26 241205 5349 5637 5306 5541 +257 310 1,967 -33 Hover/Click
Total Volume and Open Interest 39,724 158,002 -3,447  
London Sugar(LCE) Weekly Monthly
Mar25 241205 548.00 551.90 541.20 550.20 -0.20 8,598 61,303 -11 Hover/Click
May25 241205 546.80 549.70 539.80 548.30 -0.80 3,088 26,117 +123 Hover/Click
Aug25 241205 535.10 537.20 529.20 536.30 -1.30 1,170 12,566 +207 Hover/Click
Oct25 241205 523.00 525.00 518.80 524.20 -1.90 294 5,690 +117 Hover/Click
Dec25 241205 518.20 520.50 515.40 520.20 -1.00 28 2,122 -7 Hover/Click
Total Volume and Open Interest 13,183 111,339 +425  
Cotton(ICE) Weekly Monthly
Dec24 241205 72.84 72.94 72.39 72.39 -0.21 187 71 -178 Hover/Click
Mar25 241205 71.25 71.93 71.03 71.10 -0.15 15,302 131,432 +533 Hover/Click
May25 241205 72.54 73.07 72.26 72.38 -0.12 6,077 41,904 +559 Hover/Click
Jul25 241205 73.46 73.91 73.20 73.34 -0.09 2,885 30,557 +314 Hover/Click
Oct25 241205 73.00 73.00 72.41 72.41 -0.14 0 22 +0 Hover/Click
Dec25 241205 72.08 72.45 71.85 72.00 -0.08 1,271 27,862 +190 Hover/Click
Total Volume and Open Interest 25,776 233,210 +1,435  
Crude Oil(NYM) Weekly Monthly
Jan25 241205 68.73 69.16 67.98 68.30 -0.24 325,636 298,906 -15,761 Hover/Click
Feb25 241205 68.38 68.77 67.66 67.96 -0.23 141,672 192,102 +11,525 Hover/Click
Mar25 241205 68.12 68.50 67.45 67.72 -0.23 123,294 181,183 +8,017 Hover/Click
Apr25 241205 67.95 68.26 67.26 67.52 -0.21 43,992 89,308 +475 Hover/Click
May25 241205 67.73 68.09 67.09 67.37 -0.20 27,392 70,862 +1,638 Hover/Click
Jun25 241205 67.55 67.91 66.93 67.22 -0.18 73,706 156,772 +2,784 Hover/Click
Jul25 241205 67.40 67.72 66.79 67.04 -0.17 10,778 72,382 +848 Hover/Click
Aug25 241205 67.23 67.46 66.59 66.84 -0.16 7,344 37,468 +206 Hover/Click
Sep25 241205 66.80 67.25 66.38 66.63 -0.16 19,250 82,302 +3,545 Hover/Click
Oct25 241205 66.59 67.00 66.19 66.41 -0.17 5,154 40,530 +196 Hover/Click
Nov25 241205 66.58 66.69 66.13 66.22 -0.15 3,113 33,189 -308 Hover/Click
Dec25 241205 66.34 66.69 65.83 66.03 -0.16 58,187 151,350 -1,162 Hover/Click
Jan26 241205 66.00 66.00 65.82 65.82 -0.15 823 29,933 +116 Hover/Click
Feb26 241205 65.78 65.78 65.62 65.62 -0.15 492 18,512 +217 Hover/Click
Mar26 241205 65.80 65.91 65.45 65.45 -0.16 3,465 21,688 -756 Hover/Click
Apr26 241205 65.44 65.44 65.29 65.29 -0.16 43 10,116 -6 Hover/Click
Total Volume and Open Interest 907,429 1,796,156 +15,313  
e-miNY Crude Oil(NYM)
Jan25 241205 68.700 69.175 68.000 68.300 -0.250 5,267 1,669 +250  
Feb25 241205 68.350 68.750 67.675 67.950 -0.250 673 361 +7  
Mar25 241205 68.200 68.450 67.500 67.725 -0.225 27 205 +4  
Apr25 241205 68.000 68.075 67.450 67.525 -0.225 14 14 +1  
May25 241205 67.625 67.775 67.300 67.375 -0.200 12 14 +1  
Jun25 241205 67.000 67.500 67.000 67.225 -0.175 3 19 -3  
Jul25 241205 67.050 67.050 67.050 67.050 -0.150 0 2 +0  
Aug25 241205 66.850 66.850 66.850 66.850 -0.150 0 6 +0  
Sep25 241205 66.825 67.200 66.625 66.625 -0.175 6 4 -4  
Oct25 241205 66.400 66.400 66.400 66.400 -0.175 0 1 +0  
Total Volume and Open Interest 6,004 2,363 +254  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241205 217.09 218.90 214.26 215.57 -1.17 56,652 116,997 -4,879 Hover/Click
Feb25 241205 217.34 219.42 215.13 216.20 -1.19 31,279 72,339 +214 Hover/Click
Mar25 241205 216.56 218.57 214.54 215.57 -1.10 19,229 55,015 -1,070 Hover/Click
Apr25 241205 215.25 217.23 213.41 214.30 -1.11 9,931 26,876 -152 Hover/Click
May25 241205 214.55 216.43 212.77 213.64 -1.05 5,779 16,375 +141 Hover/Click
Jun25 241205 214.38 216.00 212.56 213.38 -0.95 9,753 38,255 -916 Hover/Click
Jul25 241205 214.71 216.63 213.36 214.18 -0.80 2,072 7,885 +328 Hover/Click
Aug25 241205 215.45 217.33 214.07 215.01 -0.69 1,394 6,460 +108 Hover/Click
Sep25 241205 216.41 218.11 215.58 215.90 -0.68 1,834 8,367 -212 Hover/Click
Oct25 241205 218.87 218.87 216.67 216.77 -0.69 483 3,026 -155 Hover/Click
Nov25 241205 219.41 219.41 217.28 217.40 -0.71 348 3,983 -22 Hover/Click
Dec25 241205 218.52 219.98 217.02 217.84 -0.73 3,197 17,005 -292 Hover/Click
Jan26 241205 218.50 218.50 218.44 218.44 -0.74 714 2,743 -369 Hover/Click
Feb26 241205 218.34 218.34 218.34 218.34 -0.76 26 1,064 +8 Hover/Click
Total Volume and Open Interest 143,000 386,394 -7,075  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241205 193.95 195.15 192.09 193.25 -0.66 68,620 121,402 -8,466 Hover/Click
Feb25 241205 194.55 195.92 192.93 193.93 -0.80 39,802 53,393 +2,782 Hover/Click
Mar25 241205 196.36 197.71 194.75 195.69 -0.86 21,174 43,542 +97 Hover/Click
Apr25 241205 215.23 216.77 213.61 215.13 -0.11 12,266 25,813 +881 Hover/Click
May25 241205 215.11 216.86 213.73 215.21 -0.09 7,697 24,791 +783 Hover/Click
Jun25 241205 214.08 215.59 212.45 213.90 -0.09 13,110 29,182 +501 Hover/Click
Jul25 241205 211.60 213.10 210.49 211.81 -0.14 4,302 11,884 +365 Hover/Click
Aug25 241205 208.95 210.29 208.48 209.05 -0.20 2,719 6,878 -89 Hover/Click
Sep25 241205 205.53 206.66 204.65 205.53 -0.22 2,959 8,961 +734 Hover/Click
Oct25 241205 191.11 192.40 190.88 191.41 -0.37 740 5,449 +103 Hover/Click
Total Volume and Open Interest 180,516 345,092 -1,065  
e-miNY RBOB Gasoline(NYM)
Jan25 241205 193.25 193.25 193.25 193.25 -0.66 1 2 -1  
Feb25 241205 193.93 193.93 193.93 193.93 -0.80        
Mar25 241205 195.69 195.69 195.69 195.69 -0.86        
Apr25 241205 215.13 215.13 215.13 215.13 -0.11        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
Jan25 241205 3.071 3.155 3.035 3.079 +0.036 184,347 288,808 +20 Hover/Click
Feb25 241205 2.951 3.017 2.916 2.954 +0.031 65,058 153,259 +8,855 Hover/Click
Mar25 241205 2.707 2.780 2.694 2.718 +0.018 51,666 259,989 -1,355 Hover/Click
Apr25 241205 2.724 2.777 2.701 2.728 +0.017 44,696 113,176 +434 Hover/Click
May25 241205 2.845 2.884 2.814 2.839 +0.012 27,910 106,562 +2,859 Hover/Click
Jun25 241205 3.025 3.062 2.995 3.022 +0.011 13,671 53,602 +1,735 Hover/Click
Jul25 241205 3.205 3.244 3.184 3.209 +0.011 10,328 48,231 -720 Hover/Click
Aug25 241205 3.252 3.294 3.236 3.262 +0.010 4,083 29,100 +23 Hover/Click
Sep25 241205 3.250 3.281 3.225 3.250 +0.009 9,536 31,301 +745 Hover/Click
Oct25 241205 3.328 3.367 3.306 3.331 +0.005 22,533 96,476 -1,675 Hover/Click
Nov25 241205 3.631 3.660 3.615 3.638 +0.014 3,601 32,292 +200 Hover/Click
Dec25 241205 4.080 4.110 4.070 4.100 +0.024 4,428 37,714 +427 Hover/Click
Jan26 241205 4.353 4.388 4.339 4.377 +0.034 10,511 96,270 -1,480 Hover/Click
Feb26 241205 4.153 4.174 4.132 4.166 +0.033 1,331 18,844 +350 Hover/Click
Mar26 241205 3.682 3.704 3.662 3.685 +0.014 4,510 40,009 -11 Hover/Click
Apr26 241205 3.359 3.377 3.338 3.360 +0.010 4,699 50,046 -74 Hover/Click
Total Volume and Open Interest 469,601 1,638,982 +10,324  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241205 72.52 72.92 71.80 72.09 -0.22 340,349 486,687 -16,703 Hover/Click
Mar25 241205 72.15 72.48 71.40 71.68 -0.25 221,041 397,621 +13,601 Hover/Click
Apr25 241205 71.90 72.18 71.12 71.39 -0.27 91,194 134,641 +5,090 Hover/Click
May25 241205 71.69 71.96 70.93 71.18 -0.28 44,068 111,886 +352 Hover/Click
Jun25 241205 71.51 71.78 70.78 71.02 -0.26 99,763 211,823 -4,322 Hover/Click
Jul25 241205 71.24 71.59 70.64 70.85 -0.26 18,189 75,653 +1,002 Hover/Click
Aug25 241205 71.01 71.40 70.48 70.67 -0.25 10,639 58,085 +943 Hover/Click
Sep25 241205 70.82 71.21 70.31 70.49 -0.24 21,082 90,957 +1,869 Hover/Click
Oct25 241205 70.63 71.01 70.15 70.31 -0.23 5,061 54,137 +159 Hover/Click
Nov25 241205 70.40 70.84 70.02 70.14 -0.24 4,130 45,305 +41 Hover/Click
Dec25 241205 70.45 70.73 69.87 70.00 -0.23 55,716 204,961 -334 Hover/Click
Jan26 241205 70.05 70.38 69.79 69.83 -0.23 2,309 33,212 -81 Hover/Click
Feb26 241205 69.90 69.90 69.67 69.67 -0.23 1,295 31,677 +10 Hover/Click
Mar26 241205 69.79 69.79 69.55 69.55 -0.22 3,387 27,187 +254 Hover/Click
Total Volume and Open Interest 978,929 2,366,014 +8,499  
Gas Oil(ICE) Weekly Monthly
Dec24 241205 660.75 666.25 654.50 658.50 -7.75 48,577 99,044 -22,363 Hover/Click
Jan25 241205 657.50 662.25 651.00 654.75 -8.25 100,708 162,232 -1,724 Hover/Click
Feb25 241205 657.00 661.75 650.75 654.25 -8.50 52,208 95,948 -2,355 Hover/Click
Mar25 241205 656.25 661.00 650.50 653.50 -8.75 32,561 95,573 +563 Hover/Click
Apr25 241205 654.50 658.75 648.75 651.75 -8.75 12,070 47,547 -335 Hover/Click
May25 241205 653.50 657.25 647.50 650.25 -8.50 11,487 44,355 -1,216 Hover/Click
Jun25 241205 652.75 656.25 647.00 649.25 -8.50 17,756 70,082 +521 Hover/Click
Jul25 241205 652.75 656.00 647.75 649.25 -8.50 4,140 26,654 +328 Hover/Click
Aug25 241205 653.25 656.75 648.50 649.75 -8.50 1,138 25,627 -293 Hover/Click
Sep25 241205 654.00 657.00 648.75 650.50 -8.25 3,003 30,540 +333 Hover/Click
Total Volume and Open Interest 297,456 841,913 -26,908  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241205 68.77 69.16 68.00 68.30 -0.24 49,221 78,521 -4,782 Hover/Click
Feb25 241205 68.43 68.77 67.68 67.96 -0.23 62,567 63,623 -306 Hover/Click
Mar25 241205 68.09 68.49 67.49 67.72 -0.23 54,177 69,349 +1,465 Hover/Click
Apr25 241205 67.79 68.27 67.45 67.52 -0.22 40,623 33,205 +2,208 Hover/Click
May25 241205 67.56 68.07 67.14 67.37 -0.20 22,644 31,154 +33 Hover/Click
Jun25 241205 67.44 67.92 67.21 67.22 -0.18 28,325 81,367 -159 Hover/Click
Jul25 241205 67.25 67.53 67.04 67.04 -0.17 3,144 21,717 +1 Hover/Click
Aug25 241205 67.32 67.32 66.84 66.84 -0.16 794 21,786 -60 Hover/Click
Sep25 241205 66.83 67.10 66.63 66.63 -0.16 2,830 38,784 -250 Hover/Click
Oct25 241205 66.62 66.89 66.41 66.41 -0.17 368 18,489 -120 Hover/Click
Nov25 241205 66.44 66.70 66.22 66.22 -0.15 363 17,917 +46 Hover/Click
Dec25 241205 66.27 66.54 66.03 66.03 -0.16 9,144 92,129 +647 Hover/Click
Jan26 241205 65.82 65.82 65.82 65.82 -0.15 112 4,425 +0 Hover/Click
Feb26 241205 65.62 65.62 65.62 65.62 -0.15 21 2,422 +7 Hover/Click
Mar26 241205 65.45 65.45 65.45 65.45 -0.16 20 3,214 -6 Hover/Click
Apr26 241205 65.29 65.29 65.29 65.29 -0.16 0 1,366 +0 Hover/Click
Total Volume and Open Interest 281,722 703,087 +499  
US Dollar Index(ICE) Weekly Monthly
Dec24 241205 106.305 106.360 105.685 105.700 -0.590 20,927 33,196 -3,073 Hover/Click
Mar25 241205 106.015 106.050 105.390 105.410 -0.577 4,695 4,292 +3,133 Hover/Click
Jun25 241205 105.050 105.050 105.050 105.050 -0.577 3 12 +3 Hover/Click
Total Volume and Open Interest 25,625 37,510 +63  
Australian Dollar(CME) Weekly Monthly
Dec24 241205 64.30 64.56 64.22 64.54 +0.18 145,255 190,455 +5,165 Hover/Click
Mar25 241205 64.33 64.58 64.25 64.57 +0.18 6,469 5,102 +1,149 Hover/Click
Jun25 241205 64.30 64.58 64.30 64.58 +0.18 25 491 +13 Hover/Click
Total Volume and Open Interest 151,874 196,598 +6,351  
British Pound(CME) Weekly Monthly
Dec24 241205 127.03 127.71 126.93 127.57 +0.57 111,863 231,330 -1,314 Hover/Click
Mar25 241205 126.97 127.66 126.89 127.52 +0.57 4,889 11,159 +1,047 Hover/Click
Jun25 241205 127.47 127.47 127.47 127.47 +0.57 9 212 +3 Hover/Click
Total Volume and Open Interest 117,652 243,239 -265  
Canadian Dollar(CME) Weekly Monthly
Dec24 241205 71.09 71.41 71.06 71.32 +0.19 99,780 314,583 +6,428 Hover/Click
Mar25 241205 71.33 71.65 71.30 71.57 +0.19 14,189 19,034 +6,995 Hover/Click
Jun25 241205 71.72 71.81 71.65 71.81 +0.20 16 3,330 +14 Hover/Click
Sep25 241205 72.03 72.03 72.03 72.03 +0.20 0 498 +0 Hover/Click
Total Volume and Open Interest 114,037 337,767 +13,442  
Japanese Yen(CME) Weekly Monthly
Dec24 241205 66.51 66.90 66.40 66.74 +0.16 188,231 229,975 -10,531 Hover/Click
Mar25 241205 67.22 67.64 67.14 67.47 +0.14 22,763 24,612 +10,726 Hover/Click
Jun25 241205 68.05 68.16 68.04 68.16 +0.16 46 1,269 +37 Hover/Click
Total Volume and Open Interest 211,689 256,849 +246  
Swiss Franc(CME) Weekly Monthly
Dec24 241205 113.20 114.02 113.07 114.01 +0.75 28,097 83,882 -1,185 Hover/Click
Mar25 241205 114.40 115.20 114.25 115.19 +0.75 1,503 1,233 +714 Hover/Click
Jun25 241205 116.30 116.38 115.43 116.38 +0.77 0 98 +0 Hover/Click
Total Volume and Open Interest 29,600 85,247 -471  
EuroFX(CME) Weekly Monthly
Dec24 241205 105.15 105.94 105.12 105.92 +0.73 203,141 629,909 -16,037 Hover/Click
Mar25 241205 105.59 106.38 105.57 106.37 +0.73 24,083 33,291 +8,170 Hover/Click
Jun25 241205 106.38 106.91 106.38 106.91 +0.72 38 2,354 +1 Hover/Click
Total Volume and Open Interest 228,187 675,059 -7,698  
Mexican Peso(CME) Weekly Monthly
Dec24 241205 492.00 495.25 491.50 494.38 +2.63 31,327 139,587 -1,673 Hover/Click
Mar25 241205 484.75 488.25 484.63 487.25 +2.38 3,870 7,245 +2,396 Hover/Click
Total Volume and Open Interest 35,197 146,854 +723  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241205 58.4900 58.8800 58.4900 58.8500 +0.2300 31,009 78,200 +1,523 Hover/Click
Mar25 241205 58.5800 58.9500 58.5600 58.9200 +0.2400 1,127 2,019 +670 Hover/Click
Total Volume and Open Interest 32,136 80,220 +2,193  
Brazilian Real(CME) Weekly Monthly
Jan25 241205 165.25 167.25 165.00 166.35 +1.35 16,402 62,681 +2,307  
Feb25 241205 165.50 166.50 165.45 165.65 +1.35 110 256 -4  
Mar25 241205 165.15 165.15 165.15 165.15 +1.30 3 3 +3 Hover/Click
Apr25 241205 164.25 164.25 164.25 164.25 +1.30        
Total Volume and Open Interest 16,515 62,940 +2,306  
Bitcoin RR(CME) Weekly Monthly
Dec24 241205 99390 105325 98610 99775 -140 9,601 30,944 -678 Hover/Click
Jan25 241205 101565 106590 99905 101080 -140 2,574 5,263 +802 Hover/Click
Feb25 241205 103640 107545 100880 102050 -120 112 652 +59 Hover/Click
Mar25 241205 104615 108360 101875 102955 -95 5 148 +0 Hover/Click
Apr25 241205 103785 109240 102910 103785 -75 0 7 +0 Hover/Click
Total Volume and Open Interest 12,292 37,021 +183  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241205 119~060 119~240 119~020 119~210 +0~030 2,389 16,013 -618 Hover/Click
Mar25 241205 119~250 120~000 119~080 119~280 +0~030 398,199 1,841,205 -779 Hover/Click
Jun25 241205 119~200 120~010 119~150 120~010 +0~030 27 344 +5 Hover/Click
Total Volume and Open Interest 400,615 1,857,562 -1,392  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241205 111~030 111~035 110~240 111~020 -0~015 11,054 18,005 -13,816 Hover/Click
Mar25 241205 111~075 111~085 110~285 111~065 -0~015 1,568,804 4,481,803 -841 Hover/Click
Jun25 241205 111~030 111~150 111~010 111~130 -0~020 36 91 +5 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241205 107~126 107~144 107~080 107~132 -0~014 7,374 7,212 -4,201 Hover/Click
Mar25 241205 107~202 107~202 107~132 107~192 -0~022 1,089,632 6,028,127 -48,443 Hover/Click
Jun25 241205 107~226 107~226 107~226 107~226 -0~022       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241205 102~304 102~314 102~291 102~311 -0~003 1,320 4,899 -4,805 Hover/Click
Mar25 241205 103~045 103~045 103~013 103~034 -0~015 723,269 4,285,006 +67,740 Hover/Click
Jun25 241205 103~094 103~094 103~094 103~094 -0~015 0 1 +0 Hover/Click
Total Volume and Open Interest 724,589 4,289,906 +62,935  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241205 95.380 95.385 95.380 95.385 unch 39,545 327,618 -5,642  
Mar25 241205 95.650 95.660 95.635 95.640 -0.020 64,335 316,152 -6,840  
Jun25 241205 95.885 95.900 95.855 95.865 -0.030 83,713 297,333 -11,500  
Sep25 241205 96.035 96.045 95.995 96.000 -0.045 66,472 263,745 -303  
Dec25 241205 96.135 96.150 96.080 96.085 -0.055 70,414 352,153 -4,746  
Mar26 241205 96.185 96.205 96.125 96.130 -0.060 61,036 165,741 -2,323  
Jun26 241205 96.225 96.245 96.165 96.165 -0.060 51,713 136,211 -312  
Sep26 241205 96.255 96.275 96.200 96.200 -0.055 31,587 94,947 -1,402  
Dec26 241205 96.295 96.310 96.235 96.240 -0.045 25,525 102,058 -2,293  
Mar27 241205 96.325 96.335 96.270 96.275 -0.040 25,208 63,879 -4,137  
Jun27 241205 96.345 96.365 96.300 96.305 -0.035 20,281 59,755 -628  
Sep27 241205 96.370 96.385 96.325 96.330 -0.030 9,085 63,538 +422  
Dec27 241205 96.385 96.400 96.340 96.345 -0.030 7,870 52,745 +863  
Mar28 241205 96.380 96.405 96.350 96.355 -0.030 5,135 31,167 +694  
Jun28 241205 96.380 96.405 96.350 96.355 -0.030 4,619 21,131 -309  
Sep28 241205 96.385 96.400 96.350 96.355 -0.025 4,027 14,273 +292  
Dec28 241205 96.365 96.390 96.335 96.345 -0.025 2,979 8,002 -82  
Mar29 241205 96.350 96.375 96.325 96.335 -0.020 2,898 9,028 +28  
Total Volume and Open Interest 581,141 2,831,065 -38,659  
Ultra T-Bond(CBOT)
Dec24 241205 127~14 128~04 127~05 128~01 +0~08 4,956 33,034 -3,728  
Mar25 241205 127~28 128~07 127~06 128~03 +0~08 273,190 1,742,783 +3,620  
Jun25 241205 129~09 129~09 129~09 129~09 +0~08 0 1 +0  
Total Volume and Open Interest 278,146 1,775,818 -108  
Ultra 10-Yr T-Note(CBOT)
Dec24 241205 114~125 114~190 114~055 114~175 unch 1,438 19,468 -136  
Mar25 241205 114~280 114~310 114~150 114~285 +0~005 446,578 2,156,416 -4,873  
Jun25 241205 115~075 115~075 115~075 115~075 +0~005        
Total Volume and Open Interest 448,016 2,175,884 -5,009  
30 Day Federal Funds(CBOT)
Dec24 241205 95.497 95.497 95.490 95.497 unch 66,510 315,330 -5,255  
Jan25 241205 95.610 95.615 95.595 95.605 -0.010 151,132 470,949 -16,337  
Feb25 241205 95.670 95.670 95.660 95.670 -0.005 100,532 293,070 +15,386  
Mar25 241205 95.730 95.730 95.715 95.725 -0.015 18,685 106,747 -1,376  
Apr25 241205 95.835 95.835 95.810 95.825 -0.020 27,137 120,150 -1,612  
May25 241205 95.915 95.915 95.885 95.900 -0.020 15,477 97,068 -233  
Total Volume and Open Interest 408,502 1,527,490 -8,486  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241205 143.12 143.19 142.94 142.95 -0.15 682 7,818 -142 Hover/Click
Mar25 241205 142.41 142.50 142.28 142.28 -0.18 181 368 +76 Hover/Click
Jun25 241205 141.72 141.72 141.72 141.72 -0.18       Hover/Click
Total Volume and Open Interest 863 8,186 -66  
Euro-Buxl(EUREX)
Dec24 241205 141.34 141.66 140.12 140.32 -0.68 210,366 211,507 -68,402  
Mar25 241205 141.32 141.62 140.10 140.32 -0.66 165,719 212,129 +61,949  
Jun25 241205 141.06 141.06 140.12 140.12 -0.66        
Total Volume and Open Interest 376,085 423,636 -6,453  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241205 135.14 135.26 134.41 134.47 -0.61 1,198,874 555,853 -760,791 Hover/Click
Mar25 241205 136.84 136.93 136.03 136.11 -0.62 1,005,260 1,496,756 +104,249 Hover/Click
Jun25 241205 135.92 136.08 135.32 135.32 -0.62 29 29 +20 Hover/Click
Total Volume and Open Interest 2,204,163 2,052,638 -656,522  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241205 119.95 119.98 119.49 119.51 -0.37 1,461,494 1,081,467 -424,895 Hover/Click
Mar25 241205 119.24 119.28 118.76 118.79 -0.37 1,122,749 1,227,391 +354,617 Hover/Click
Jun25 241205 120.80 120.80 120.80 120.80 -0.49       Hover/Click
Total Volume and Open Interest 2,584,243 2,308,858 -70,278  
Euro-Schatz(EUREX)
Dec24 241205 107.10 107.10 106.93 106.93 -0.13 1,731,685 1,957,018 -914,132  
Mar25 241205 107.37 107.38 107.18 107.18 -0.15 1,449,920 2,141,286 +628,096  
Jun25 241205 107.46 107.46 107.46 107.46 -0.15        
Total Volume and Open Interest 3,181,605 4,098,304 -286,036  
3-Mth Euribor(EUREX)
Dec24 241205 97.170 97.175 97.170 97.175 unch 22,305 27,148 -752  
Mar25 241205 97.800 97.800 97.755 97.770 -0.025 21,432 18,249 +39  
Jun25 241205 98.130 98.135 98.055 98.065 -0.050 12,527 16,969 -243  
Total Volume and Open Interest 105,530 141,461 +76  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241205 95~22 95~30 95~21 95~23 -0~09 32 112 +19 Hover/Click
Mar25 241205 96~04 96~06 95~22 95~23 -0~09 222,302 879,192 +10,055 Hover/Click
Total Volume and Open Interest 222,334 879,304 +10,074  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241205 97.175 97.180 97.165 97.170 unch 265,930 671,441 -2,454  
Mar25 241205 97.800 97.810 97.750 97.765 -0.025 205,108 572,548 +1,799  
Jun25 241205 98.130 98.150 98.045 98.055 -0.055 175,422 684,188 +4,136  
Total Volume and Open Interest 1,734,396 4,956,449 +12,288  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241205 95.60 95.62 95.59 95.60 -0.01 88,141 246,195 -8,014  
Mar25 241205 95.81 95.86 95.80 95.81 unch 114,738 318,620 +5,339  
Jun25 241205 96.02 96.10 96.01 96.04 +0.01 58,304 223,545 +9,100  
Sep25 241205 96.16 96.24 96.16 96.19 +0.02 31,596 201,397 +1,908  
Dec25 241205 96.25 96.34 96.25 96.29 +0.02 32,341 187,133 +3,514  
Mar26 241205 96.31 96.40 96.30 96.34 +0.02 25,917 131,202 +2,526  
Jun26 241205 96.33 96.42 96.33 96.37 +0.03 11,710 87,549 +943  
Sep26 241205 96.34 96.43 96.33 96.38 +0.04 6,170 51,046 +748  
Dec26 241205 96.33 96.38 96.33 96.37 +0.03 1,134 11,645 +206  
Mar27 241205 96.35 96.35 96.35 96.35 +0.03 526 3,050 +372  
Total Volume and Open Interest 370,760 1,462,750 +16,633  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241205 95.72 95.80 95.70 95.76 +0.03 258,951 1,108,598 +12,552  
Mar25 241205 95.70 95.77 95.69 95.75 +0.03 2,708 3,265 +2,528  
Total Volume and Open Interest 261,659 1,111,863 +15,080  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241205 96.16 96.24 96.15 96.19 +0.02 191,266 873,293 -17,832  
Mar25 241205 96.19 96.28 96.19 96.23 +0.03 107 10,060 +97  
Total Volume and Open Interest 191,373 883,353 -17,735  
Gold(CMX) Weekly Monthly
Dec24 241205 2652.4 2655.0 2625.7 2626.6 -27.2 1,062 1,836 -436 Hover/Click
Feb25 241205 2674.2 2680.0 2646.3 2648.4 -27.8 140,965 359,093 +2,422 Hover/Click
Apr25 241205 2694.4 2698.9 2666.9 2668.8 -27.6 4,538 47,642 +131 Hover/Click
Jun25 241205 2716.0 2719.8 2687.9 2689.9 -27.8 1,452 31,386 +12 Hover/Click
Aug25 241205 2732.0 2739.0 2708.8 2709.8 -27.8 1,404 9,175 +252 Hover/Click
Oct25 241205 2753.3 2754.2 2728.8 2728.8 -28.1 372 1,520 +100 Hover/Click
Dec25 241205 2772.0 2778.4 2746.5 2747.3 -28.9 189 8,518 -21 Hover/Click
Feb26 241205 2766.4 2766.4 2766.4 2766.4 -28.9 235 368 +214 Hover/Click
Apr26 241205 2783.9 2783.9 2783.9 2783.9 -28.9 0 33 +0 Hover/Click
Jun26 241205 2802.5 2802.5 2802.5 2802.5 -28.9 1 218 +1 Hover/Click
Aug26 241205 2825.0 2825.0 2825.0 2825.0 -28.9 3 22 +3 Hover/Click
Oct26 241205 2842.0 2842.0 2842.0 2842.0 -28.9 1 1 +1 Hover/Click
Total Volume and Open Interest 150,833 462,040 +2,657  
Silver(CMX) Weekly Monthly
Dec24 241205 3129.0 3147.5 3113.4 3113.4 -37.1 211 879 -200 Hover/Click
Mar25 241205 3182.5 3195.0 3150.5 3153.6 -37.9 54,337 113,492 +1,967 Hover/Click
May25 241205 3203.5 3218.0 3176.5 3179.3 -37.6 1,546 9,468 -265 Hover/Click
Jul25 241205 3235.0 3242.5 3204.0 3205.0 -37.2 605 5,233 -24 Hover/Click
Sep25 241205 3251.5 3261.0 3229.0 3230.5 -36.6 106 1,160 +14 Hover/Click
Dec25 241205 3270.0 3292.0 3266.0 3268.5 -35.3 180 1,429 +97 Hover/Click
Mar26 241205 3306.3 3306.3 3306.3 3306.3 -35.6 3 13 +0 Hover/Click
Total Volume and Open Interest 58,023 134,074 +1,509  
Platinum(NYMEX) Weekly Monthly
Jan25 241205 948.1 957.4 940.4 941.6 -11.7 22,718 74,945 -465 Hover/Click
Apr25 241205 959.2 967.1 950.6 951.7 -11.7 3,490 18,247 +1,001 Hover/Click
Jul25 241205 970.8 975.0 958.6 959.8 -11.4 197 1,189 -15 Hover/Click
Oct25 241205 975.0 981.5 966.0 967.1 -11.4 168 221 -4 Hover/Click
Total Volume and Open Interest 26,573 94,662 +517  
Palladium(NYMEX) Weekly Monthly
Dec24 241205 971.50 971.50 970.10 970.10 -18.70 9 5 -9 Hover/Click
Mar25 241205 991.50 997.00 972.00 975.40 -18.70 3,414 15,332 +135 Hover/Click
Jun25 241205 996.00 1001.50 980.00 982.00 -18.00 64 270 +9 Hover/Click
Total Volume and Open Interest 3,496 15,655 +132  
Copper(CMX) Weekly Monthly
Dec24 241205 414.55 414.70 411.55 413.50 -0.70 1,863 2,770 -1,090 Hover/Click
Mar25 241205 419.70 423.35 417.55 419.25 -0.90 84,839 131,076 -1,806 Hover/Click
May25 241205 422.85 425.90 420.55 422.05 -0.95 10,749 36,267 +162 Hover/Click
Jul25 241205 425.00 428.00 423.45 424.45 -0.90 3,351 20,284 +243 Hover/Click
Sep25 241205 426.00 429.85 425.15 426.40 -0.90 1,430 4,611 +169 Hover/Click
Total Volume and Open Interest 103,861 213,182 -1,875  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241205 45094 45154 44812 44867 -239 80,735 89,003 -226 Hover/Click
Mar25 241205 45569 45621 45286 45337 -239 233 3,246 +26 Hover/Click
Jun25 241205 45723 45987 45722 45723 -239 0 88 +0 Hover/Click
Sep25 241205 45985 45985 45985 45985 -242       Hover/Click
Total Volume and Open Interest 80,968 92,337 -200  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241205 45099 45154 44813 44867 -239 95,790 26,229 +568 Hover/Click
Mar25 241205 45555 45622 45289 45337 -239 3,237 1,682 +151 Hover/Click
Jun25 241205 45723 45723 45723 45723 -239 0 43 +0 Hover/Click
Sep25 241205 46100 46100 45985 45985 -242 1 2 +1 Hover/Click
Total Volume and Open Interest 99,028 27,956 +720  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241205 6095.25 6107.25 6081.50 6088.75 -9.75 991,961 2,146,965 +2,147 Hover/Click
Mar25 241205 6162.50 6175.50 6149.75 6156.75 -10.25 8,432 128,829 +4,168 Hover/Click
Jun25 241205 6221.00 6235.25 6210.75 6217.75 -9.50 49 2,416 -5 Hover/Click
Sep25 241205 6275.00 6275.00 6275.00 6275.00 -10.00 0 20 +0 Hover/Click
Total Volume and Open Interest 1,000,442 2,279,466 +6,310  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241205 6095.50 6107.25 6081.50 6088.75 -9.75 650,655 224,943 -5,879 Hover/Click
Mar25 241205 6163.25 6175.25 6149.25 6156.75 -10.25 4,917 6,889 +501 Hover/Click
Jun25 241205 6225.50 6236.00 6210.50 6217.75 -9.50 111 520 +23 Hover/Click
Sep25 241205 6288.00 6288.00 6275.00 6275.00 -10.00 4 14 +1 Hover/Click
Total Volume and Open Interest 655,688 232,370 -5,354  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241205 21513.25 21567.25 21437.50 21473.25 -63.25 444,143 286,104 +1,503 Hover/Click
Mar25 241205 21774.00 21835.00 21705.25 21740.50 -62.75 2,311 7,405 +477 Hover/Click
Jun25 241205 22030.00 22065.25 21955.00 21971.25 -59.50 5 57 +1 Hover/Click
Total Volume and Open Interest 446,459 293,572 +1,981  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241205 21511.00 21567.75 21437.25 21473.25 -63.25 974,144 134,674 +2,998 Hover/Click
Mar25 241205 21779.75 21835.00 21705.00 21740.50 -62.75 11,053 10,394 +1,216 Hover/Click
Jun25 241205 22000.00 22062.00 21959.25 21971.25 -59.50 207 261 +64 Hover/Click
Total Volume and Open Interest 985,407 145,347 +4,279  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241205 84.90 90.60 56.10 58.80 -28.50 8,927 50,742 +226 Hover/Click
Mar25 241205 124.00 126.00 93.10 94.00 -28.70 0 13 +0 Hover/Click
Jun25 241205 106.50 106.50 106.50 106.50 -28.50       Hover/Click
Total Volume and Open Interest 8,927 50,755 +226  
Volatility Index(CBOE)
Dec24 241205 14.70 14.85 14.50 14.60 -0.06 58,040 141,650 -213  
Jan25 241205 16.10 16.25 16.05 16.20 +0.11 43,107 88,980 +4,662  
Feb25 241205 16.72 17.00 16.70 16.97 +0.29 14,232 50,430 +280  
Mar25 241205 17.17 17.45 17.16 17.41 +0.28 5,240 25,321 +1,218  
Total Volume and Open Interest 127,770 343,822 +6,506  
S & P 600(CME)
Dec24 241205 1523.60 1536.20 1512.00 1512.00 -22.70 6 715 +0  
Mar25 241205 1527.50 1527.50 1527.50 1527.50 -23.20        
Total Volume and Open Interest 6 715 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241205 2432.30 2434.80 2399.60 2402.20 -30.10 134,222 493,038 +2,546 Hover/Click
Mar25 241205 2457.60 2461.20 2426.50 2428.70 -30.40 1,024 10,098 +125 Hover/Click
Jun25 241205 2450.70 2450.70 2450.70 2450.70 -31.40 0 10 +0 Hover/Click
Total Volume and Open Interest 135,246 503,146 +2,671  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241205 2433.10 2434.80 2399.70 2402.20 -30.10 75,347 26,934 +701 Hover/Click
Mar25 241205 2455.70 2461.60 2426.90 2428.70 -30.40 1,141 2,058 +109 Hover/Click
Jun25 241205 2450.70 2450.70 2450.70 2450.70 -31.40 3 5 +1 Hover/Click
Total Volume and Open Interest 76,491 28,998 +811  
Nikkei 225(CME)
Dec24 241205 39690 39750 39270 39350 -290 8,022 9,975 +46  
Mar25 241205 39640 39835 39455 39515 -285 122 124 +40  
Total Volume and Open Interest 8,144 10,099 +86  
Nikkei 225(SGX) Weekly Monthly
Dec24 241205 39285 39770 39265 39395 +140 31,446 81,399 +1,267  
Mar25 241205 39260 39750 39260 39425 +210 1,156 2,340 +852  
Jun25 241205 39105 39105 39105 39105 +140 156 688 +0  
Total Volume and Open Interest 32,773 86,931 +2,134  
Nikkei 225 Mini(JPX)
Dec24 241205 39360 39775 39325 39390 +120 639,673 314,223 +4,886  
Mar25 241205 39350 39760 39325 39380 +120 64,062 38,090 +4,877  
Jun25 241205 39085 39525 39085 39160 +130 1,019 2,469 -131  
Total Volume and Open Interest 720,598 383,587 +9,866  
Nikkei 225(JPX)
Dec24 241205 39360 39770 39320 39390 +120 57,281 189,718 +2,849  
Mar25 241205 39350 39760 39330 39380 +120 5,754 31,022 +1,056  
Jun25 241205 39470 39470 39160 39160 +130 33 7,818 -12  
Total Volume and Open Interest 63,070 256,581 +3,894  
Nikkei 225(CME) Yen
Dec24 241205 39670 39740 39260 39340 -285 28,700 37,287 -1,077  
Mar25 241205 39570 39680 39250 39345 -280 208 223 +93  
Jun25 241205 39370 39370 39370 39370 -315        
Total Volume and Open Interest 28,908 37,510 -984  
Nikkei 225(CME) e-Mini Yen
Dec24 241205 39340 39340 39340 39340 -285        
Mar25 241205 39345 39345 39345 39345 -280 0 1 +0  
Jun25 241205 39370 39370 39370 39370 -315        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241205 7283.0 7363.5 7267.5 7341.5 +25.5 46,343 201,178 +9,093  
Jan25 241205 7292.0 7373.0 7292.0 7359.0 +25.5 107 269 +69  
Feb25 241205 7350.0 7382.0 7350.0 7382.0 +26.5        
Mar25 241205 7397.0 7397.0 7397.0 7397.0 +26.5 0 6 +0  
Jun25 241205 7266.0 7266.0 7266.0 7266.0 +26.5        
Sep25 241205 7300.0 7300.0 7300.0 7300.0 +26.0        
Total Volume and Open Interest 46,450 201,453 +9,162  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241205 19789 19797 19495 19653 -133 97,400 111,624 -2,362  
Jan25 241205 19775 19809 19526 19678 -135 760 4,686 +268  
Feb25 241205 19742 19742 19742 19742 -134 0 1 +0  
Total Volume and Open Interest 98,448 121,459 -1,931  
DAX(EUREX) Weekly Monthly
Dec24 241205 20252.0 20410.0 20226.0 20400.0 +147.0 40,539 63,548 -1,589  
Mar25 241205 20450.0 20587.0 20450.0 20587.0 +148.0 412 959 +234  
Jun25 241205 20855.0 20855.0 20441.0 20802.0 +154.0 0 22 +0  
Total Volume and Open Interest 40,951 64,529 -1,355  
Mini-DAX(EUREX)
Dec24 241205 20252.0 20410.0 20228.0 20400.0 +147.0 24,879 11,487 -1,051  
Mar25 241205 20423.0 20595.0 20416.0 20587.0 +148.0 114 264 +32  
Jun25 241205 20802.0 20802.0 20802.0 20802.0 +154.0 0 5 +0  
Total Volume and Open Interest 24,993 11,756 -1,019  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241205 4915 4966 4912 4964 +36 645,514 2,384,021 -18,190  
Mar25 241205 4943 4993 4940 4991 +37 12,480 59,243 +1,449  
Jun25 241205 4931 4931 4931 4931 +37 2,701 9,674 +2,700  
Total Volume and Open Interest 661,045 2,453,800 -13,691  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241205 11768 11824 11756 11784 -1 17,418 180,977 -1,511  
Mar25 241205 11798 11798 11755 11777 -1 30 3,920 +11  
Jun25 241205 11577 11577 11577 11577 +1 0 130 +0  
Total Volume and Open Interest 17,448 185,027 -1,500  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241205 8334.00 8378.00 8330.50 8365.00 +10.50 89,591 458,390 +1,332  
Mar25 241205 8397.50 8416.00 8388.00 8405.00 +10.50 93 195 +67  
Jun25 241205 8411.00 8411.00 8411.00 8411.00 +10.50 0 153 +0  
Total Volume and Open Interest 89,684 458,738 +1,399  
SPI 200(SFE) Weekly Monthly
Dec24 241205 8485.0 8522.0 8481.0 8489.0 +4.0 35,380 241,557 +1,817  
Mar25 241205 8492.0 8523.0 8492.0 8495.0 +5.0 209 1,711 +167  
Jun25 241205 8569.0 8569.0 8569.0 8569.0 +5.0 0 253 +0  
Total Volume and Open Interest 35,589 243,819 +1,984  
FTSE MIB(ISE)
Dec24 241205 34100.00 34725.00 34045.00 34679.00 +534.00 16,120 100,976 +592  
Mar25 241205 34340.00 34870.00 34340.00 34828.00 +534.00 11 242 +17  
Jun25 241205 34203.00 34203.00 34203.00 34203.00 +534.00 0 3 +0  
Total Volume and Open Interest 16,131 101,221 +609  
KOSPI 200(KFE)
Dec24 241205 325.95 327.30 322.85 323.95 -1.70 200,238 283,725 -680  
Mar25 241205 325.85 327.05 322.70 323.80 -1.60 1,679 11,237 +399  
Jun25 241205 324.50 324.50 324.50 324.50 -2.10 6 5,048 +6  
Total Volume and Open Interest 201,923 304,851 -275  
GSCI(CME) Weekly Monthly
Dec24 241205 536.00 537.95 534.75 536.00 unch 0 998 +0  
Jan25 241205 534.35 536.35 533.70 534.35 unch        
Feb25 241205 536.85 536.85 536.85 536.85 +5.00        
Total Volume and Open Interest 0 998 +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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?