Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 06, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241206 993.00 997.50 987.75 993.75 unch 113,543 329,113 -3,172 Hover/Click
Mar25 241206 999.00 1002.75 993.25 999.25 +0.25 56,859 274,609 +5,636 Hover/Click
May25 241206 1009.75 1013.00 1004.25 1008.75 -1.25 20,296 138,729 +1,176 Hover/Click
Jul25 241206 1021.75 1024.75 1016.75 1020.00 -2.25 13,698 96,822 +1,093 Hover/Click
Aug25 241206 1018.25 1021.75 1014.25 1017.00 -2.75 1,764 8,401 +71 Hover/Click
Sep25 241206 1004.75 1008.00 1000.75 1003.75 -2.50 1,087 11,168 -88 Hover/Click
Nov25 241206 1006.00 1009.00 1001.50 1005.00 -2.00 4,655 59,047 +836 Hover/Click
Jan26 241206 1014.25 1018.00 1010.75 1014.00 -2.25 312 3,080 +59 Hover/Click
Mar26 241206 1015.75 1019.25 1012.25 1015.25 -2.75 347 3,482 +18 Hover/Click
May26 241206 1023.00 1024.50 1017.75 1021.00 -2.25 172 634 +44 Hover/Click
Jul26 241206 1026.00 1031.50 1025.25 1028.50 -2.00 148 1,599 +35 Hover/Click
Aug26 241206 1024.75 1024.75 1024.75 1024.75 -1.75 0 97 +0 Hover/Click
Sep26 241206 1012.50 1012.50 1012.50 1012.50 -1.75 0 62 +0 Hover/Click
Nov26 241206 1014.00 1016.25 1010.50 1013.25 -2.50 62 1,849 +11 Hover/Click
Total Volume and Open Interest 212,949 928,753 +5,723  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241206 286.00 286.10 282.60 283.80 -3.60 555 2,266 -294 Hover/Click
Jan25 241206 291.00 291.00 285.60 287.40 -3.70 56,286 203,701 +262 Hover/Click
Mar25 241206 296.50 296.50 291.50 293.40 -3.10 35,522 171,852 +3,633 Hover/Click
May25 241206 301.20 301.20 296.40 298.40 -2.80 20,689 85,986 +2,381 Hover/Click
Jul25 241206 306.60 306.60 301.20 303.20 -2.80 16,515 73,470 +1,095 Hover/Click
Aug25 241206 306.70 306.70 302.00 304.00 -2.90 2,495 19,229 +186 Hover/Click
Sep25 241206 307.30 307.30 302.30 304.40 -2.90 957 15,549 +55 Hover/Click
Oct25 241206 305.70 306.00 301.80 304.10 -2.90 709 11,670 +125 Hover/Click
Dec25 241206 309.00 309.10 304.40 306.80 -2.90 2,292 23,712 +226 Hover/Click
Jan26 241206 308.30 309.50 305.50 307.90 -2.90 27 1,721 +11 Hover/Click
Total Volume and Open Interest 136,113 611,591 +7,700  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241206 42.75 43.22 42.40 42.78 +0.66 65 1,252 -27 Hover/Click
Jan25 241206 42.31 43.50 42.08 42.97 +0.66 66,400 181,896 -3,211 Hover/Click
Mar25 241206 42.59 43.74 42.36 43.22 +0.64 42,566 169,367 +2,518 Hover/Click
May25 241206 42.87 43.98 42.66 43.51 +0.63 19,502 81,794 +529 Hover/Click
Jul25 241206 43.11 44.15 42.91 43.71 +0.61 18,154 75,848 +886 Hover/Click
Aug25 241206 42.98 43.98 42.78 43.58 +0.62 1,931 12,298 -132 Hover/Click
Sep25 241206 42.80 43.77 42.59 43.41 +0.63 861 10,560 -24 Hover/Click
Oct25 241206 42.54 43.55 42.36 43.21 +0.64 372 6,457 -25 Hover/Click
Dec25 241206 42.59 43.59 42.39 43.30 +0.70 1,180 27,451 +63 Hover/Click
Jan26 241206 42.58 43.63 42.48 43.37 +0.71 8 1,229 +2 Hover/Click
Total Volume and Open Interest 151,058 570,424 +576  
Canola(WCE) Weekly Monthly
Jan25 241206 591.7 610.2 590.2 609.0 +18.8 20,107 131,620 -1,699 Hover/Click
Mar25 241206 599.8 618.6 599.8 617.6 +17.3 20,028 88,162 +5,230 Hover/Click
May25 241206 610.1 626.1 610.1 625.2 +15.4 6,163 31,709 +621 Hover/Click
Jul25 241206 614.0 628.6 613.6 627.8 +14.8 1,994 29,424 +437 Hover/Click
Nov25 241206 594.1 604.7 591.2 603.8 +17.0 292 21,172 +63 Hover/Click
Jan26 241206 607.8 607.8 607.8 607.8 +17.0 0 724 +0 Hover/Click
Total Volume and Open Interest 48,584 302,879 +4,652  
Corn(CBOT) Weekly Monthly
Dec24 241206 426.50 431.50 425.25 430.75 +4.25 2,566 3,579 -1,334 Hover/Click
Mar25 241206 435.00 440.50 434.50 440.00 +5.00 164,265 785,976 -5,531 Hover/Click
May25 241206 440.50 446.00 440.00 445.25 +4.75 44,084 230,989 +1,523 Hover/Click
Jul25 241206 443.00 448.25 442.25 447.75 +4.75 27,530 208,491 +1,278 Hover/Click
Sep25 241206 431.00 434.00 430.25 433.75 +3.25 18,285 107,597 +443 Hover/Click
Dec25 241206 434.25 437.75 433.50 437.25 +3.25 25,680 174,381 +153 Hover/Click
Mar26 241206 444.75 448.75 444.75 448.25 +3.25 1,135 8,813 +208 Hover/Click
May26 241206 451.50 454.50 451.25 454.25 +3.00 107 1,029 +11 Hover/Click
Jul26 241206 455.75 458.25 454.25 457.25 +2.75 145 1,581 +15 Hover/Click
Sep26 241206 446.75 446.75 446.75 446.75 +2.50 99 475 +73 Hover/Click
Total Volume and Open Interest 284,112 1,529,212 -3,096  
Wheat(CBOT) Weekly Monthly
Dec24 241206 544.75 546.00 542.50 542.50 -4.25 43 73 -18 Hover/Click
Mar25 241206 558.00 560.50 553.25 557.25 -1.00 52,606 254,214 -725 Hover/Click
May25 241206 566.25 568.75 561.75 565.50 -1.25 13,975 72,845 +927 Hover/Click
Jul25 241206 572.00 574.25 567.50 571.25 -1.25 10,677 70,990 +83 Hover/Click
Sep25 241206 584.50 586.25 579.75 583.25 -1.25 3,752 14,854 +128 Hover/Click
Dec25 241206 599.25 602.00 595.25 598.75 -1.50 1,228 9,557 +40 Hover/Click
Total Volume and Open Interest 82,431 424,104 +426  
Wheat(KCBT) Weekly Monthly
Dec24 241206 535.00 539.00 533.00 537.25 +1.25 41 201 -41 Hover/Click
Mar25 241206 552.25 555.50 549.25 553.75 +1.25 24,503 167,117 +2,729 Hover/Click
May25 241206 560.50 563.25 557.00 561.50 +1.25 8,063 47,767 +1,076 Hover/Click
Jul25 241206 568.50 570.50 564.50 569.25 +1.75 4,638 37,428 -304 Hover/Click
Sep25 241206 579.50 582.50 576.75 581.25 +1.25 1,197 9,285 +198 Hover/Click
Dec25 241206 596.00 598.75 592.75 597.25 +1.00 771 3,175 +115 Hover/Click
Mar26 241206 609.50 611.75 606.50 610.75 +0.75 90 365 +21 Hover/Click
Total Volume and Open Interest 39,361 265,604 +3,820  
Wheat(MGE) Weekly Monthly
Dec24 241206 568.50 568.50 568.50 568.50 unch 4 10 -16 Hover/Click
Mar25 241206 598.00 599.75 593.25 596.50 -2.00 5,281 55,673 -238 Hover/Click
May25 241206 604.75 606.75 600.75 604.25 -1.25 769 11,667 +129 Hover/Click
Jul25 241206 613.50 615.50 609.50 612.75 -1.25 814 6,988 +244 Hover/Click
Sep25 241206 624.50 624.50 620.00 621.75 -1.75 173 3,265 +74 Hover/Click
Dec25 241206 641.00 641.00 636.25 637.50 -1.75 33 760 +12 Hover/Click
Total Volume and Open Interest 7,074 78,396 +205  
Oats(CBOT) Weekly Monthly
Dec24 241206 336.75 336.75 336.75 336.75 -4.75 0 5 +0 Hover/Click
Mar25 241206 364.50 364.75 356.25 359.25 -4.75 494 3,069 +70 Hover/Click
May25 241206 370.00 370.00 365.75 365.75 -4.75 75 236 +29 Hover/Click
Jul25 241206 371.00 371.75 370.25 371.75 -5.25 42 72 +28 Hover/Click
Total Volume and Open Interest 611 3,399 +127  
Rough Rice(CBOT) Weekly Monthly
Jan25 241206 15.11 15.18 15.07 15.09 -0.07 694 8,234 -120 Hover/Click
Mar25 241206 15.24 15.26 15.15 15.18 -0.07 112 1,894 +37 Hover/Click
May25 241206 15.40 15.40 15.36 15.36 -0.06 0 85 +0 Hover/Click
Jul25 241206 15.42 15.42 15.42 15.42 -0.06 0 5 +0 Hover/Click
Total Volume and Open Interest 806 10,254 -83  
Live Cattle(CME) Weekly Monthly
Dec24 241206 187.500 187.650 187.080 187.380 +0.395 10,176 28,018 -3,534 Hover/Click
Feb25 241206 186.700 187.000 186.000 186.185 -0.145 21,127 151,623 +1,728 Hover/Click
Apr25 241206 189.000 189.250 188.250 188.300 -0.250 10,139 82,113 +1,085 Hover/Click
Jun25 241206 184.380 184.750 184.050 184.100 +0.020 6,312 48,026 -263 Hover/Click
Aug25 241206 183.000 183.700 182.985 183.050 +0.250 2,307 23,738 +133 Hover/Click
Oct25 241206 184.900 185.800 184.900 185.185 +0.450 1,102 9,643 +212 Hover/Click
Total Volume and Open Interest 51,483 351,922 -561  
Feeder Cattle(CME) Weekly Monthly
Jan25 241206 255.900 256.750 255.380 255.830 +0.895 6,309 26,295 -178 Hover/Click
Mar25 241206 254.300 255.235 253.900 254.685 +1.085 2,959 13,342 +153 Hover/Click
Apr25 241206 255.600 256.150 254.985 255.580 +0.950 1,519 7,096 +95 Hover/Click
May25 241206 255.285 256.275 255.200 255.750 +0.920 929 6,792 +75 Hover/Click
Aug25 241206 259.950 261.100 259.950 260.550 +1.150 536 6,514 +73 Hover/Click
Sep25 241206 259.835 260.775 259.800 260.185 +1.055 131 765 +2 Hover/Click
Oct25 241206 260.185 260.335 259.550 259.835 +1.000 71 356 -19 Hover/Click
Total Volume and Open Interest 12,488 61,214 +224  
Lean Hogs(CME) Weekly Monthly
Dec24 241206 82.100 83.500 81.950 83.300 +0.870 9,868 41,832 -1,549 Hover/Click
Feb25 241206 86.030 87.580 85.380 87.330 +0.980 23,837 141,637 -1,532 Hover/Click
Apr25 241206 90.830 92.000 90.100 91.850 +0.700 8,287 81,261 +1,004 Hover/Click
May25 241206 93.630 94.930 93.230 94.780 +0.750 100 5,096 +27  
Jun25 241206 101.230 102.450 100.650 102.350 +0.720 5,759 38,283 -53 Hover/Click
Jul25 241206 101.530 102.430 100.850 102.330 +0.630 4,352 25,446 +496 Hover/Click
Aug25 241206 100.530 101.230 99.830 101.130 +0.480 3,684 19,252 +836 Hover/Click
Oct25 241206 82.800 83.150 82.280 83.080 +0.280 913 12,066 +33 Hover/Click
Total Volume and Open Interest 57,532 368,287 -339  
Class III Milk(CME) Weekly Monthly
Dec24 241206 18.67 18.90 18.67 18.88 +0.09 452 4,078 -37 Hover/Click
Jan25 241206 19.04 19.50 18.92 19.45 +0.40 939 6,754 +80 Hover/Click
Feb25 241206 19.13 19.47 19.05 19.43 +0.33 240 2,680 +67 Hover/Click
Mar25 241206 19.26 19.50 19.13 19.45 +0.23 167 2,574 +15 Hover/Click
Apr25 241206 19.11 19.25 19.05 19.21 +0.05 185 1,481 +58 Hover/Click
May25 241206 18.95 19.03 18.92 18.92 unch 134 1,301 +50 Hover/Click
Jun25 241206 18.76 18.92 18.76 18.92 +0.03 131 1,146 +50 Hover/Click
Jul25 241206 18.80 18.81 18.68 18.81 +0.02 15 836 +10 Hover/Click
Aug25 241206 18.80 18.80 18.79 18.80 unch 17 690 +0 Hover/Click
Sep25 241206 18.79 18.80 18.79 18.80 +0.06 11 645 +0 Hover/Click
Oct25 241206 18.72 18.84 18.72 18.84 +0.08 2 622 +0 Hover/Click
Nov25 241206 18.62 18.62 18.62 18.62 +0.05 0 627 +0 Hover/Click
Dec25 241206 18.46 18.46 18.45 18.46 unch 0 556 +0 Hover/Click
Total Volume and Open Interest 2,297 24,014 +297  
Cocoa(ICE) Weekly Monthly
Dec24 241206 9800 9880 9624 9767 +119 0 21 +0 Hover/Click
Mar25 241206 9809 10092 9790 9853 unch 10,720 60,621 +294 Hover/Click
May25 241206 9386 9651 9342 9422 +10 4,527 33,878 +152 Hover/Click
Jul25 241206 8937 9179 8900 8961 -6 2,112 15,939 -209 Hover/Click
Sep25 241206 8459 8640 8385 8430 -29 1,094 8,952 +110 Hover/Click
Dec25 241206 7711 7938 7676 7710 -45 1,128 10,083 +584 Hover/Click
Mar26 241206 7250 7372 7174 7190 -20 72 1,182 +3 Hover/Click
Total Volume and Open Interest 19,684 130,846 +940  
Coffee "C"(ICE) Weekly Monthly
Dec24 241206 332.50 332.50 332.50 332.50 +16.75 19 191 -128 Hover/Click
Mar25 241206 315.95 331.70 313.70 330.25 +16.75 15,328 104,159 -318 Hover/Click
May25 241206 313.30 328.65 311.40 327.60 +16.30 6,906 46,820 -61 Hover/Click
Jul25 241206 308.00 322.65 306.35 321.95 +15.40 3,903 23,865 +377 Hover/Click
Sep25 241206 302.25 314.80 300.70 314.15 +13.05 2,525 11,187 +78 Hover/Click
Dec25 241206 293.10 304.00 291.80 303.20 +10.65 1,594 12,005 -105 Hover/Click
Total Volume and Open Interest 31,075 202,089 +1  
Orange Juice(ICE) Weekly Monthly
Jan25 241206 498.00 504.40 493.70 504.00 +9.30 765 7,874 -174 Hover/Click
Mar25 241206 476.75 485.25 476.50 484.90 +8.15 400 2,572 +91 Hover/Click
May25 241206 472.00 474.60 471.25 474.25 +8.60 22 583 +12 Hover/Click
Jul25 241206 461.50 462.50 461.50 462.30 +5.80 1 67 +0 Hover/Click
Sep25 241206 452.25 452.25 452.25 452.25 +4.60 0 33 +0 Hover/Click
Nov25 241206 444.85 444.85 444.85 444.85 +4.35       Hover/Click
Total Volume and Open Interest 1,188 11,130 -71  
Sugar #11(ICE) Weekly Monthly
Mar25 241206 21.30 21.86 21.12 21.81 +0.61 31,614 327,332 +2,002 Hover/Click
May25 241206 19.90 20.33 19.76 20.29 +0.44 17,078 196,613 +1,045 Hover/Click
Jul25 241206 19.21 19.55 19.07 19.53 +0.35 10,416 147,430 +969 Hover/Click
Oct25 241206 19.08 19.31 18.89 19.30 +0.28 7,787 85,336 +243 Hover/Click
Mar26 241206 19.15 19.36 19.00 19.35 +0.22 2,587 49,104 -130 Hover/Click
May26 241206 18.09 18.26 17.98 18.16 +0.08 1,557 33,478 +657 Hover/Click
Jul26 241206 17.56 17.69 17.40 17.52 -0.04 985 20,254 +227 Hover/Click
Oct26 241206 17.46 17.57 17.23 17.36 -0.11 589 16,558 +59 Hover/Click
Mar27 241206 17.68 17.77 17.45 17.55 -0.14 239 8,531 +9 Hover/Click
Total Volume and Open Interest 73,400 895,490 +5,353  
London Cocoa(LCE) Weekly Monthly
Dec24 241206 8025 8284 7968 8156 +164 1,032 3,777 -159 Hover/Click
Mar25 241206 7865 8075 7761 7890 +36 9,953 68,340 +825 Hover/Click
May25 241206 7443 7640 7334 7445 +12 5,140 31,137 +490 Hover/Click
Jul25 241206 7004 7245 6950 7051 -2 3,489 22,495 +283 Hover/Click
Sep25 241206 6576 6759 6486 6571 -16 2,846 13,242 +194 Hover/Click
Dec25 241206 5886 6100 5839 5927 -7 1,842 17,807 -132 Hover/Click
Mar26 241206 5558 5668 5466 5556 +15 78 1,974 +7 Hover/Click
Total Volume and Open Interest 24,380 159,510 +1,508  
London Sugar(LCE) Weekly Monthly
Mar25 241206 552.30 563.80 547.30 561.00 +10.80 5,384 61,460 +157 Hover/Click
May25 241206 549.60 560.80 545.90 558.90 +10.60 2,223 26,170 +53 Hover/Click
Aug25 241206 536.90 546.30 534.30 545.30 +9.00 770 12,718 +152 Hover/Click
Oct25 241206 526.00 533.00 523.30 532.40 +8.20 120 5,652 -38 Hover/Click
Dec25 241206 519.00 527.30 519.00 526.80 +6.60 16 2,126 +4 Hover/Click
Total Volume and Open Interest 8,527 111,660 +321  
Cotton(ICE) Weekly Monthly
Dec24 241206 71.40 71.40 71.40 71.40 -0.99 15 71 +0 Hover/Click
Mar25 241206 71.10 71.15 70.06 70.11 -0.99 16,590 130,227 -1,205 Hover/Click
May25 241206 72.38 72.43 71.31 71.35 -1.03 6,063 42,027 +123 Hover/Click
Jul25 241206 73.34 73.35 72.37 72.41 -0.93 2,827 30,501 -56 Hover/Click
Oct25 241206 72.00 72.00 71.42 71.60 -0.81 5 26 +4 Hover/Click
Dec25 241206 71.99 71.99 71.20 71.29 -0.71 1,819 27,889 +27 Hover/Click
Total Volume and Open Interest 27,396 232,134 -1,076  
Crude Oil(NYM) Weekly Monthly
Jan25 241206 68.44 68.48 66.98 67.20 -1.10 286,701 288,029 -10,877 Hover/Click
Feb25 241206 68.08 68.13 66.71 66.98 -0.98 129,143 212,661 +20,559 Hover/Click
Mar25 241206 67.84 67.87 66.55 66.82 -0.90 94,306 183,912 +2,729 Hover/Click
Apr25 241206 67.64 67.67 66.41 66.70 -0.82 31,860 88,942 -366 Hover/Click
May25 241206 67.41 67.52 66.29 66.62 -0.75 20,867 71,557 +695 Hover/Click
Jun25 241206 67.27 67.36 66.18 66.52 -0.70 58,361 158,178 +1,406 Hover/Click
Jul25 241206 67.07 67.18 66.05 66.39 -0.65 11,745 74,775 +2,393 Hover/Click
Aug25 241206 66.86 66.97 65.88 66.23 -0.61 5,737 37,632 +164 Hover/Click
Sep25 241206 66.56 66.65 65.70 66.07 -0.56 14,095 83,512 +1,210 Hover/Click
Oct25 241206 66.20 66.47 65.53 65.90 -0.51 3,236 40,810 +280 Hover/Click
Nov25 241206 66.25 66.25 65.36 65.73 -0.49 2,912 33,106 -83 Hover/Click
Dec25 241206 66.07 66.15 65.18 65.57 -0.46 45,097 150,326 -1,024 Hover/Click
Jan26 241206 65.95 65.95 65.02 65.38 -0.44 3,003 30,818 +885 Hover/Click
Feb26 241206 65.20 65.20 65.20 65.20 -0.42 326 18,621 +109 Hover/Click
Mar26 241206 65.19 65.38 64.89 65.05 -0.40 2,366 21,986 +298 Hover/Click
Apr26 241206 64.91 64.91 64.91 64.91 -0.38 41 10,083 -33 Hover/Click
Total Volume and Open Interest 752,449 1,821,462 +25,306  
e-miNY Crude Oil(NYM)
Jan25 241206 68.425 68.500 67.000 67.200 -1.100 5,244 1,414 -255  
Feb25 241206 68.075 68.125 66.725 66.975 -0.975 857 419 +58  
Mar25 241206 67.675 67.850 66.600 66.825 -0.900 48 227 +22  
Apr25 241206 67.500 67.500 66.500 66.700 -0.825 23 15 +1  
May25 241206 67.100 67.400 66.550 66.625 -0.750 7 12 -2  
Jun25 241206 66.750 66.750 66.250 66.525 -0.700 5 20 +1  
Jul25 241206 66.400 66.400 66.400 66.400 -0.650 0 2 +0  
Aug25 241206 66.250 66.250 66.250 66.250 -0.600 0 6 +0  
Sep25 241206 66.700 66.700 66.000 66.075 -0.550 1 3 -1  
Oct25 241206 65.900 65.900 65.900 65.900 -0.500 0 1 +0  
Total Volume and Open Interest 6,185 2,187 -176  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241206 215.89 215.89 212.26 213.26 -2.31 76,152 110,881 -6,116 Hover/Click
Feb25 241206 216.54 216.54 212.94 213.92 -2.28 50,432 71,354 -985 Hover/Click
Mar25 241206 215.95 215.95 212.32 213.27 -2.30 36,444 55,302 +287 Hover/Click
Apr25 241206 214.35 214.47 211.12 212.10 -2.20 14,886 28,319 +1,443 Hover/Click
May25 241206 213.31 213.83 210.54 211.53 -2.11 7,660 16,494 +119 Hover/Click
Jun25 241206 213.50 213.60 210.32 211.34 -2.04 15,333 39,371 +1,116 Hover/Click
Jul25 241206 213.82 214.44 211.28 212.24 -1.94 2,596 8,051 +166 Hover/Click
Aug25 241206 214.69 215.32 212.17 213.18 -1.83 2,458 6,510 +50 Hover/Click
Sep25 241206 215.73 215.76 213.42 214.18 -1.72 1,907 8,724 +357 Hover/Click
Oct25 241206 216.00 216.00 214.40 215.12 -1.65 1,447 3,047 +21 Hover/Click
Nov25 241206 216.20 216.29 214.98 215.79 -1.61 1,160 4,139 +156 Hover/Click
Dec25 241206 217.49 218.10 215.29 216.28 -1.56 2,797 17,006 +1 Hover/Click
Jan26 241206 216.65 217.25 216.65 216.89 -1.55 309 2,815 +72 Hover/Click
Feb26 241206 216.65 216.85 216.65 216.85 -1.49 118 1,078 +14 Hover/Click
Total Volume and Open Interest 214,153 383,265 -3,129  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241206 193.56 193.77 189.49 190.62 -2.63 60,447 124,908 +3,506 Hover/Click
Feb25 241206 194.27 194.44 190.42 191.59 -2.34 38,354 56,058 +2,665 Hover/Click
Mar25 241206 195.87 196.18 192.35 193.39 -2.30 21,850 46,788 +3,246 Hover/Click
Apr25 241206 215.28 215.58 212.27 213.32 -1.81 18,963 26,551 +738 Hover/Click
May25 241206 215.32 215.67 212.45 213.50 -1.71 10,990 24,961 +170 Hover/Click
Jun25 241206 213.94 214.33 211.24 212.34 -1.56 17,048 29,354 +172 Hover/Click
Jul25 241206 212.00 212.00 209.26 210.30 -1.51 4,532 12,277 +393 Hover/Click
Aug25 241206 209.19 209.19 206.47 207.59 -1.46 2,707 7,125 +247 Hover/Click
Sep25 241206 205.38 205.74 202.97 204.03 -1.50 3,318 9,888 +927 Hover/Click
Oct25 241206 189.69 190.79 189.19 189.98 -1.43 893 5,450 +1 Hover/Click
Total Volume and Open Interest 186,650 358,743 +13,651  
e-miNY RBOB Gasoline(NYM)
Jan25 241206 193.90 193.90 190.62 190.62 -2.63 0 2 +0  
Feb25 241206 191.59 191.59 191.59 191.59 -2.34        
Mar25 241206 193.39 193.39 193.39 193.39 -2.30        
Apr25 241206 213.32 213.32 213.32 213.32 -1.81        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan25 241206 3.087 3.108 3.004 3.076 -0.003 171,700 294,398 +5,590 Hover/Click
Feb25 241206 2.955 2.963 2.885 2.931 -0.023 57,206 156,966 +3,707 Hover/Click
Mar25 241206 2.717 2.722 2.662 2.686 -0.032 48,524 257,804 -2,185 Hover/Click
Apr25 241206 2.728 2.729 2.674 2.702 -0.026 39,349 110,549 -2,627 Hover/Click
May25 241206 2.831 2.844 2.787 2.818 -0.021 17,852 107,359 +797 Hover/Click
Jun25 241206 3.008 3.029 2.970 3.006 -0.016 17,535 50,604 -2,998 Hover/Click
Jul25 241206 3.199 3.222 3.158 3.199 -0.010 13,861 47,775 -456 Hover/Click
Aug25 241206 3.250 3.276 3.212 3.255 -0.007 5,886 29,662 +562 Hover/Click
Sep25 241206 3.236 3.266 3.202 3.251 +0.001 7,905 32,435 +1,134 Hover/Click
Oct25 241206 3.318 3.347 3.283 3.329 -0.002 15,968 96,015 -461 Hover/Click
Nov25 241206 3.609 3.650 3.590 3.638 unch 4,310 32,699 +407 Hover/Click
Dec25 241206 4.068 4.113 4.049 4.104 +0.004 4,829 37,944 +230 Hover/Click
Jan26 241206 4.361 4.386 4.326 4.378 +0.001 9,313 97,092 +822 Hover/Click
Feb26 241206 4.130 4.176 4.116 4.169 +0.003 1,224 18,810 -34 Hover/Click
Mar26 241206 3.658 3.711 3.643 3.706 +0.021 4,437 40,388 +379 Hover/Click
Apr26 241206 3.334 3.377 3.330 3.375 +0.015 4,219 50,548 +502 Hover/Click
Total Volume and Open Interest 429,391 1,644,521 +5,539  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241206 72.12 72.19 70.85 71.12 -0.97 318,757 471,314 -15,373 Hover/Click
Mar25 241206 71.71 71.78 70.52 70.80 -0.88 210,161 413,415 +15,794 Hover/Click
Apr25 241206 71.46 71.47 70.26 70.57 -0.82 101,012 147,140 +12,499 Hover/Click
May25 241206 71.24 71.26 70.09 70.42 -0.76 44,920 113,902 +2,016 Hover/Click
Jun25 241206 71.08 71.11 69.96 70.30 -0.72 106,466 211,772 -51 Hover/Click
Jul25 241206 70.92 70.96 69.85 70.17 -0.68 20,170 75,691 +38 Hover/Click
Aug25 241206 70.74 70.78 69.69 70.03 -0.64 14,631 59,182 +1,097 Hover/Click
Sep25 241206 70.57 70.58 69.54 69.88 -0.61 24,895 90,484 -473 Hover/Click
Oct25 241206 70.26 70.40 69.44 69.73 -0.58 6,546 55,501 +1,364 Hover/Click
Nov25 241206 70.11 70.21 69.29 69.60 -0.54 5,699 46,335 +1,030 Hover/Click
Dec25 241206 70.11 70.11 69.15 69.49 -0.51 56,431 203,442 -1,519 Hover/Click
Jan26 241206 69.82 69.82 69.12 69.35 -0.48 1,957 33,238 +26 Hover/Click
Feb26 241206 69.09 69.21 69.09 69.21 -0.46 1,744 31,942 +265 Hover/Click
Mar26 241206 69.10 69.10 69.10 69.10 -0.45 1,854 27,373 +186 Hover/Click
Total Volume and Open Interest 953,394 2,383,904 +17,890  
Gas Oil(ICE) Weekly Monthly
Dec24 241206 657.25 657.75 645.00 647.75 -10.75 42,037 83,907 -15,137 Hover/Click
Jan25 241206 653.75 654.50 642.00 645.25 -9.50 98,260 155,199 -7,033 Hover/Click
Feb25 241206 653.25 654.00 641.75 645.25 -9.00 70,699 98,575 +2,627 Hover/Click
Mar25 241206 652.75 653.25 641.75 645.25 -8.25 37,374 96,728 +1,155 Hover/Click
Apr25 241206 651.50 651.50 640.50 644.00 -7.75 13,797 48,775 +1,228 Hover/Click
May25 241206 648.50 650.25 639.50 643.25 -7.00 11,553 44,130 -225 Hover/Click
Jun25 241206 648.00 649.25 639.25 642.75 -6.50 28,526 70,518 +436 Hover/Click
Jul25 241206 648.00 649.00 640.25 643.50 -5.75 5,813 26,244 -410 Hover/Click
Aug25 241206 647.50 649.25 641.00 644.50 -5.25 3,580 25,548 -79 Hover/Click
Sep25 241206 648.75 650.25 642.00 645.50 -5.00 5,305 31,086 +546 Hover/Click
Total Volume and Open Interest 343,164 827,386 -14,527  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241206 68.39 68.44 66.98 67.20 -1.10 44,932 77,736 -785 Hover/Click
Feb25 241206 68.03 68.05 66.73 66.98 -0.98 64,383 64,844 +1,221 Hover/Click
Mar25 241206 67.55 67.77 66.56 66.82 -0.90 57,258 70,640 +1,291 Hover/Click
Apr25 241206 67.47 67.55 66.44 66.70 -0.82 35,704 34,315 +1,110 Hover/Click
May25 241206 67.31 67.37 66.35 66.62 -0.75 21,040 31,167 +13 Hover/Click
Jun25 241206 67.30 67.30 66.24 66.52 -0.70 25,973 80,967 -400 Hover/Click
Jul25 241206 66.83 66.83 66.10 66.39 -0.65 3,597 22,057 +340 Hover/Click
Aug25 241206 66.40 66.40 66.20 66.24 -0.60 875 21,942 +156 Hover/Click
Sep25 241206 66.41 66.41 66.03 66.07 -0.56 3,129 39,109 +325 Hover/Click
Oct25 241206 66.19 66.19 65.64 65.90 -0.51 344 18,597 +108 Hover/Click
Nov25 241206 65.73 65.73 65.73 65.73 -0.49 152 17,968 +51 Hover/Click
Dec25 241206 65.76 65.76 65.29 65.57 -0.46 9,292 92,126 -3 Hover/Click
Jan26 241206 65.38 65.38 65.38 65.38 -0.44 121 4,435 +10 Hover/Click
Feb26 241206 65.20 65.20 65.20 65.20 -0.42 30 2,428 +6 Hover/Click
Mar26 241206 65.05 65.05 65.05 65.05 -0.40 64 3,177 -37 Hover/Click
Apr26 241206 64.91 64.91 64.91 64.91 -0.38 26 1,392 +26 Hover/Click
Total Volume and Open Interest 275,797 708,351 +5,264  
US Dollar Index(ICE) Weekly Monthly
Dec24 241206 105.780 106.150 105.400 106.040 +0.340 21,101 33,827 +631 Hover/Click
Mar25 241206 105.450 105.835 105.035 105.735 +0.325 795 4,693 +401 Hover/Click
Jun25 241206 104.940 105.375 104.940 105.375 +0.325 2 13 +1 Hover/Click
Total Volume and Open Interest 21,898 38,543 +1,033  
Australian Dollar(CME) Weekly Monthly
Dec24 241206 64.53 64.57 63.73 63.85 -0.69 71,626 191,198 +743 Hover/Click
Mar25 241206 64.57 64.58 63.75 63.87 -0.70 3,185 5,881 +779 Hover/Click
Jun25 241206 64.20 64.25 63.78 63.88 -0.70 11 492 +1 Hover/Click
Total Volume and Open Interest 74,948 198,185 +1,587  
British Pound(CME) Weekly Monthly
Dec24 241206 127.60 128.11 127.21 127.36 -0.21 88,687 229,291 -2,039 Hover/Click
Mar25 241206 127.52 128.05 127.16 127.29 -0.23 2,918 11,480 +321 Hover/Click
Jun25 241206 127.90 127.90 127.23 127.23 -0.24 14 226 +14 Hover/Click
Total Volume and Open Interest 92,295 241,455 -1,784  
Canadian Dollar(CME) Weekly Monthly
Dec24 241206 71.33 71.35 70.62 70.65 -0.67 75,432 313,733 -850 Hover/Click
Mar25 241206 71.58 71.60 70.87 70.90 -0.67 4,092 20,427 +1,393 Hover/Click
Jun25 241206 71.52 71.52 71.14 71.15 -0.66 48 3,331 +1 Hover/Click
Sep25 241206 71.43 71.47 71.39 71.39 -0.64 0 498 +0 Hover/Click
Total Volume and Open Interest 79,762 338,356 +589  
Japanese Yen(CME) Weekly Monthly
Dec24 241206 66.69 67.02 66.42 66.75 +0.01 197,784 216,277 -13,698 Hover/Click
Mar25 241206 67.44 67.76 67.17 67.49 +0.02 23,657 33,454 +8,842 Hover/Click
Jun25 241206 67.90 68.33 67.90 68.16 unch 67 1,304 +35 Hover/Click
Total Volume and Open Interest 222,159 252,088 -4,761  
Swiss Franc(CME) Weekly Monthly
Dec24 241206 113.93 114.81 113.78 113.88 -0.13 31,644 82,513 -1,369 Hover/Click
Mar25 241206 115.12 115.80 114.94 115.04 -0.15 2,568 1,884 +651 Hover/Click
Jun25 241206 116.40 116.90 116.12 116.19 -0.19 21 112 +14 Hover/Click
Total Volume and Open Interest 34,233 84,543 -704  
EuroFX(CME) Weekly Monthly
Dec24 241206 105.90 106.34 105.46 105.58 -0.34 242,263 622,282 -7,627 Hover/Click
Mar25 241206 106.36 106.78 105.90 106.02 -0.35 24,094 40,026 +6,735 Hover/Click
Jun25 241206 106.84 107.04 106.55 106.55 -0.36 270 2,511 +157 Hover/Click
Total Volume and Open Interest 267,393 674,336 -723  
Mexican Peso(CME) Weekly Monthly
Dec24 241206 493.88 497.38 492.25 494.75 +0.38 42,090 137,736 -1,851 Hover/Click
Mar25 241206 487.25 489.50 485.13 487.63 +0.38 1,377 7,268 +23 Hover/Click
Total Volume and Open Interest 43,470 145,025 -1,829  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241206 58.8700 58.9000 58.2300 58.3000 -0.5500 38,020 79,515 +1,315 Hover/Click
Mar25 241206 58.9200 58.9700 58.2800 58.3600 -0.5600 2,065 2,401 +382 Hover/Click
Total Volume and Open Interest 40,085 81,917 +1,697  
Brazilian Real(CME) Weekly Monthly
Jan25 241206 165.85 166.60 163.55 163.80 -2.55 13,766 63,789 +1,108  
Feb25 241206 164.70 165.80 162.95 163.10 -2.55 77 257 +1  
Mar25 241206 162.10 162.60 162.10 162.60 -2.55 0 3 +0 Hover/Click
Apr25 241206 161.65 161.65 161.65 161.65 -2.60        
Total Volume and Open Interest 13,843 64,049 +1,109  
Bitcoin RR(CME) Weekly Monthly
Dec24 241206 97320 102990 96155 102435 +2660 13,087 30,513 -431 Hover/Click
Jan25 241206 98335 104280 97480 103770 +2690 3,584 6,249 +986 Hover/Click
Feb25 241206 99520 105260 98455 104755 +2705 118 696 +44 Hover/Click
Mar25 241206 100120 106155 99475 105695 +2740 7 153 +5 Hover/Click
Apr25 241206 106550 107005 100530 106550 +2765 1 7 +0 Hover/Click
Total Volume and Open Interest 16,797 37,625 +604  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241206 119~300 120~150 119~190 119~300 +0~090 1,037 15,693 -320 Hover/Click
Mar25 241206 119~270 120~180 119~170 120~050 +0~090 484,753 1,850,195 +8,990 Hover/Click
Jun25 241206 120~080 120~180 119~290 120~080 +0~070 145 406 +62 Hover/Click
Total Volume and Open Interest 485,935 1,866,294 +8,732  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241206 111~015 111~155 110~305 111~105 +0~085 8,038 17,068 -937 Hover/Click
Mar25 241206 111~055 111~205 110~285 111~145 +0~080 1,832,963 4,487,469 +5,666 Hover/Click
Jun25 241206 111~085 111~235 111~085 111~195 +0~065 17 91 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241206 107~126 107~230 107~104 107~196 +0~064 8,545 5,075 -2,137 Hover/Click
Mar25 241206 107~184 107~286 107~120 107~250 +0~056 1,153,154 6,020,690 -7,437 Hover/Click
Jun25 241206 107~284 107~284 107~284 107~284 +0~056       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241206 103~022 103~036 102~297 103~022 +0~031 5,145 3,065 -1,834 Hover/Click
Mar25 241206 103~033 103~083 103~000 103~062 +0~026 807,666 4,333,413 +48,407 Hover/Click
Jun25 241206 103~122 103~152 103~122 103~122 +0~026 0 1 +0 Hover/Click
Total Volume and Open Interest 812,811 4,336,479 +46,573  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241206 95.385 95.385 95.365 95.375 -0.010 60,976 334,396 +6,778  
Mar25 241206 95.640 95.655 95.615 95.640 unch 90,302 320,564 +4,412  
Jun25 241206 95.870 95.895 95.835 95.870 +0.005 94,300 301,422 +4,089  
Sep25 241206 96.010 96.035 95.965 96.005 +0.005 81,763 267,573 +3,828  
Dec25 241206 96.090 96.120 96.050 96.095 +0.010 123,489 348,283 -3,870  
Mar26 241206 96.145 96.170 96.095 96.145 +0.015 64,667 167,166 +1,425  
Jun26 241206 96.175 96.210 96.135 96.185 +0.020 53,475 138,800 +2,589  
Sep26 241206 96.210 96.250 96.170 96.220 +0.020 35,518 98,893 +3,946  
Dec26 241206 96.250 96.285 96.205 96.260 +0.020 29,310 101,804 -254  
Mar27 241206 96.285 96.320 96.245 96.295 +0.020 24,393 62,793 -1,086  
Jun27 241206 96.315 96.350 96.275 96.320 +0.015 23,325 59,706 -49  
Sep27 241206 96.335 96.375 96.305 96.345 +0.015 11,670 63,101 -437  
Dec27 241206 96.350 96.390 96.320 96.360 +0.015 14,442 53,289 +544  
Mar28 241206 96.355 96.400 96.330 96.370 +0.015 9,628 31,098 -69  
Jun28 241206 96.360 96.400 96.335 96.370 +0.015 7,448 20,429 -702  
Sep28 241206 96.355 96.395 96.330 96.365 +0.010 6,321 13,268 -1,005  
Dec28 241206 96.345 96.385 96.320 96.355 +0.010 3,552 8,790 +788  
Mar29 241206 96.335 96.370 96.315 96.345 +0.010 3,192 8,408 -620  
Total Volume and Open Interest 739,715 2,851,389 +20,324  
Ultra T-Bond(CBOT)
Dec24 241206 128~00 128~24 127~21 128~04 +0~03 1,221 32,962 -72  
Mar25 241206 128~00 128~26 127~20 128~05 +0~02 310,432 1,757,779 +14,996  
Jun25 241206 129~11 129~11 129~11 129~11 +0~02 0 1 +0  
Total Volume and Open Interest 311,653 1,790,742 +14,924  
Ultra 10-Yr T-Note(CBOT)
Dec24 241206 114~200 115~000 114~135 114~270 +0~095 3,782 17,797 -1,671  
Mar25 241206 114~275 115~130 114~175 115~055 +0~090 576,591 2,145,215 -11,201  
Jun25 241206 115~165 115~165 115~165 115~165 +0~090        
Total Volume and Open Interest 580,373 2,163,012 -12,872  
30 Day Federal Funds(CBOT)
Dec24 241206 95.497 95.515 95.488 95.510 +0.013 81,726 307,193 -8,137  
Jan25 241206 95.605 95.655 95.585 95.640 +0.035 185,518 491,430 +20,481  
Feb25 241206 95.670 95.720 95.650 95.715 +0.045 70,022 297,446 +4,376  
Mar25 241206 95.725 95.785 95.710 95.775 +0.050 19,169 106,821 +74  
Apr25 241206 95.825 95.890 95.805 95.880 +0.055 31,846 116,665 -3,485  
May25 241206 95.900 95.970 95.875 95.955 +0.055 17,853 97,977 +909  
Total Volume and Open Interest 438,945 1,542,767 +15,277  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241206 142.96 143.15 142.90 143.15 +0.20 840 7,608 -210 Hover/Click
Mar25 241206 142.25 142.50 142.24 142.50 +0.22 464 680 +312 Hover/Click
Jun25 241206 141.94 141.94 141.94 141.94 +0.22       Hover/Click
Total Volume and Open Interest 1,304 8,288 +102  
Euro-Buxl(EUREX)
Dec24 241206 140.88 141.22 140.22 140.26 -0.06 133,154 96,043 -115,464  
Mar25 241206 140.72 141.44 139.90 139.98 -0.34 102,065 215,904 +3,775  
Jun25 241206 139.82 139.82 139.82 139.82 -0.30 4 4 +4  
Total Volume and Open Interest 235,223 311,951 -111,685  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241206 134.73 134.86 134.35 134.40 -0.07 154,459 147,805 -408,048 Hover/Click
Mar25 241206 136.33 136.52 135.94 136.08 -0.03 1,133,802 1,514,007 +17,251 Hover/Click
Jun25 241206 135.68 135.70 135.20 135.23 -0.09 51 42 +13 Hover/Click
Total Volume and Open Interest 1,288,312 1,661,854 -390,784  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241206 119.62 119.65 119.40 119.43 -0.08 892,210 483,246 -598,221 Hover/Click
Mar25 241206 118.85 118.97 118.64 118.81 +0.02 766,143 1,353,260 +125,869 Hover/Click
Jun25 241206 120.86 120.86 120.86 120.86 +0.06 12 12 +12 Hover/Click
Total Volume and Open Interest 1,658,365 1,836,518 -472,340  
Euro-Schatz(EUREX)
Dec24 241206 106.94 106.94 106.88 106.89 -0.04 928,695 699,690 -1,257,328  
Mar25 241206 107.21 107.24 107.11 107.18 unch 998,078 2,356,434 +215,148  
Jun25 241206 107.50 107.50 107.50 107.50 +0.04 96 96 +96  
Total Volume and Open Interest 1,926,869 3,056,220 -1,042,084  
3-Mth Euribor(EUREX)
Dec24 241206 97.170 97.185 97.170 97.175 unch 25,969 27,111 -37  
Mar25 241206 97.780 97.780 97.745 97.765 -0.005 33,657 18,190 -59  
Jun25 241206 98.060 98.065 98.015 98.045 -0.020 21,678 18,859 +1,890  
Total Volume and Open Interest 153,512 143,739 +2,278  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241206 95~20 96~05 95~19 95~21 -0~02 118 80 -32 Hover/Click
Mar25 241206 95~28 96~04 95~19 95~21 -0~02 246,987 883,828 +4,636 Hover/Click
Total Volume and Open Interest 247,105 883,908 +4,604  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241206 97.175 97.185 97.165 97.170 unch 169,922 679,661 +8,220  
Mar25 241206 97.770 97.785 97.740 97.755 -0.010 238,483 597,597 +25,049  
Jun25 241206 98.060 98.080 98.015 98.035 -0.020 179,963 675,176 -9,012  
Total Volume and Open Interest 1,571,288 4,966,768 +10,319  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241206 95.60 95.61 95.59 95.60 unch 41,701 236,955 -9,240  
Mar25 241206 95.81 95.82 95.78 95.82 +0.01 50,912 309,254 -9,366  
Jun25 241206 96.04 96.05 96.01 96.05 +0.01 38,702 225,620 +2,075  
Sep25 241206 96.18 96.20 96.16 96.20 +0.01 27,334 203,823 +2,426  
Dec25 241206 96.28 96.30 96.25 96.30 +0.01 22,479 183,005 -4,128  
Mar26 241206 96.34 96.36 96.31 96.36 +0.02 15,232 130,800 -402  
Jun26 241206 96.36 96.38 96.33 96.38 +0.01 7,058 87,587 +38  
Sep26 241206 96.37 96.39 96.34 96.39 +0.01 5,532 49,913 -1,133  
Dec26 241206 96.35 96.38 96.34 96.38 +0.01 1,083 12,015 +370  
Mar27 241206 96.36 96.36 96.36 96.36 +0.01 71 3,121 +71  
Total Volume and Open Interest 210,344 1,443,602 -19,148  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241206 95.75 95.77 95.73 95.77 +0.01 261,774 1,100,883 -7,715  
Mar25 241206 95.74 95.76 95.73 95.76 +0.01 17,518 20,364 +17,099  
Total Volume and Open Interest 279,292 1,121,247 +9,384  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241206 96.19 96.19 96.15 96.19 unch 375,449 918,083 +44,790  
Mar25 241206 96.22 96.24 96.21 96.23 unch 1,019 10,842 +782  
Total Volume and Open Interest 376,468 928,925 +45,572  
Gold(CMX) Weekly Monthly
Dec24 241206 2620.2 2643.1 2617.5 2638.6 +12.0 249 1,061 -775 Hover/Click
Feb25 241206 2655.0 2667.9 2635.6 2659.6 +11.2 171,792 362,502 +3,409 Hover/Click
Apr25 241206 2675.3 2687.4 2656.2 2680.3 +11.5 11,291 50,874 +3,232 Hover/Click
Jun25 241206 2697.8 2707.2 2677.8 2701.5 +11.6 3,171 32,051 +665 Hover/Click
Aug25 241206 2704.8 2728.0 2697.6 2721.2 +11.4 1,941 9,581 +406 Hover/Click
Oct25 241206 2728.0 2746.8 2724.0 2740.0 +11.2 307 1,440 -80 Hover/Click
Dec25 241206 2754.9 2764.1 2735.0 2758.5 +11.2 124 8,506 -12 Hover/Click
Feb26 241206 2777.5 2777.5 2777.5 2777.5 +11.1 6 370 +2 Hover/Click
Apr26 241206 2794.9 2794.9 2794.9 2794.9 +11.0 0 33 +0 Hover/Click
Jun26 241206 2813.3 2813.3 2813.3 2813.3 +10.8 0 218 +0 Hover/Click
Aug26 241206 2834.4 2834.4 2834.4 2834.4 +9.4 0 22 +0 Hover/Click
Oct26 241206 2851.4 2851.4 2851.4 2851.4 +9.4 0 1 +0 Hover/Click
Total Volume and Open Interest 189,727 468,864 +6,824  
Silver(CMX) Weekly Monthly
Dec24 241206 3130.0 3133.5 3108.0 3118.6 +5.2 504 756 -123 Hover/Click
Mar25 241206 3182.5 3193.5 3132.0 3158.8 +5.2 75,747 114,430 +938 Hover/Click
May25 241206 3208.5 3218.5 3158.5 3184.8 +5.5 5,410 10,988 +1,520 Hover/Click
Jul25 241206 3234.0 3235.0 3192.0 3210.8 +5.8 1,396 5,205 -28 Hover/Click
Sep25 241206 3259.5 3260.0 3222.5 3236.2 +5.7 741 1,430 +270 Hover/Click
Dec25 241206 3270.0 3280.0 3270.0 3272.2 +3.7 221 1,421 -8 Hover/Click
Mar26 241206 3309.9 3309.9 3309.9 3309.9 +3.6 20 15 +2 Hover/Click
Total Volume and Open Interest 85,304 136,849 +2,775  
Platinum(NYMEX) Weekly Monthly
Jan25 241206 944.9 952.6 932.2 933.8 -7.8 29,441 73,822 -1,123 Hover/Click
Apr25 241206 955.0 962.6 943.0 944.4 -7.3 5,515 19,489 +1,242 Hover/Click
Jul25 241206 959.5 970.4 951.7 952.6 -7.2 870 1,373 +184 Hover/Click
Oct25 241206 971.0 978.2 959.6 960.1 -7.0 211 164 -57 Hover/Click
Total Volume and Open Interest 36,046 94,916 +254  
Palladium(NYMEX) Weekly Monthly
Dec24 241206 960.30 960.30 960.30 960.30 -9.80 101 8 +3 Hover/Click
Mar25 241206 973.00 988.50 963.50 965.60 -9.80 4,758 15,124 -208 Hover/Click
Jun25 241206 986.50 989.50 970.00 972.20 -9.80 480 303 +33 Hover/Click
Total Volume and Open Interest 5,342 15,483 -172  
Copper(CMX) Weekly Monthly
Dec24 241206 413.80 419.00 413.60 413.85 +0.35 1,579 2,781 +11 Hover/Click
Mar25 241206 419.95 425.30 418.15 419.65 +0.40 43,588 129,035 -2,041 Hover/Click
May25 241206 421.60 427.95 421.10 422.40 +0.35 5,835 36,544 +277 Hover/Click
Jul25 241206 424.00 430.05 423.80 424.70 +0.25 2,163 19,971 -313 Hover/Click
Sep25 241206 428.75 431.75 426.40 426.60 +0.20 924 4,858 +247 Hover/Click
Total Volume and Open Interest 55,673 211,525 -1,657  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241206 44854 44984 44660 44706 -161 96,582 88,542 -461 Hover/Click
Mar25 241206 45312 45453 45131 45175 -162 1,105 3,436 +190 Hover/Click
Jun25 241206 45560 45814 45559 45559 -164 12 92 +4 Hover/Click
Sep25 241206 45839 45839 45839 45839 -146       Hover/Click
Total Volume and Open Interest 97,699 92,070 -267  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241206 44845 44982 44661 44706 -161 71,222 27,029 +800 Hover/Click
Mar25 241206 45300 45452 45131 45175 -162 1,294 1,661 -21 Hover/Click
Jun25 241206 45559 45559 45559 45559 -164 0 43 +0 Hover/Click
Sep25 241206 45839 45839 45839 45839 -146 1 1 -1 Hover/Click
Total Volume and Open Interest 72,517 28,734 +778  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241206 6085.50 6111.00 6076.00 6099.00 +10.25 1,142,137 2,160,734 +13,769 Hover/Click
Mar25 241206 6152.25 6178.75 6142.75 6167.00 +10.25 19,901 135,358 +6,529 Hover/Click
Jun25 241206 6212.00 6237.75 6208.25 6227.00 +9.25 136 2,438 +22 Hover/Click
Sep25 241206 6284.25 6284.25 6284.25 6284.25 +9.25 0 20 +0 Hover/Click
Total Volume and Open Interest 1,162,174 2,299,786 +20,320  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241206 6085.25 6113.00 6075.75 6099.00 +10.25 628,552 223,833 -1,110 Hover/Click
Mar25 241206 6153.50 6179.75 6145.25 6167.00 +10.25 3,972 7,220 +331 Hover/Click
Jun25 241206 6210.00 6239.00 6208.25 6227.00 +9.25 45 529 +9 Hover/Click
Sep25 241206 6284.25 6284.25 6284.25 6284.25 +9.25 3 14 +0 Hover/Click
Total Volume and Open Interest 632,572 231,600 -770  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241206 21450.00 21669.25 21424.75 21656.75 +183.50 461,922 297,073 +10,969 Hover/Click
Mar25 241206 21713.00 21936.00 21693.75 21924.25 +183.75 4,388 8,591 +1,186 Hover/Click
Jun25 241206 22036.75 22163.50 21943.50 22155.25 +184.00 8 62 +5 Hover/Click
Total Volume and Open Interest 466,318 305,732 +12,160  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241206 21449.25 21669.50 21424.00 21656.75 +183.50 933,007 132,751 -1,923 Hover/Click
Mar25 241206 21716.25 21935.25 21693.25 21924.25 +183.75 6,629 10,617 +223 Hover/Click
Jun25 241206 21959.75 22171.75 21956.25 22155.25 +184.00 43 266 +5 Hover/Click
Total Volume and Open Interest 939,683 143,653 -1,694  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241206 61.00 84.10 49.80 58.50 -0.30 6,738 50,724 -18 Hover/Click
Mar25 241206 93.10 117.20 86.50 93.10 -0.90 34 19 +6 Hover/Click
Jun25 241206 108.60 108.60 108.60 108.60 +2.10       Hover/Click
Total Volume and Open Interest 6,772 50,743 -12  
Volatility Index(CBOE)
Dec24 241206 14.58 14.75 14.20 14.29 -0.31 46,708 135,665 -5,985  
Jan25 241206 16.17 16.30 15.85 15.95 -0.25 40,317 97,132 +8,152  
Feb25 241206 16.92 17.05 16.66 16.75 -0.22 11,616 49,421 -1,009  
Mar25 241206 17.38 17.48 17.10 17.20 -0.21 6,619 26,222 +901  
Total Volume and Open Interest 112,168 346,486 +2,664  
S & P 600(CME)
Dec24 241206 1513.60 1522.80 1508.10 1513.60 +1.60 5 718 +3  
Mar25 241206 1530.00 1530.00 1530.00 1530.00 +2.50        
Total Volume and Open Interest 5 718 +3  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241206 2402.40 2425.40 2396.40 2411.70 +9.50 132,228 492,174 -864 Hover/Click
Mar25 241206 2426.00 2452.00 2423.30 2438.20 +9.50 1,054 10,450 +352 Hover/Click
Jun25 241206 2460.20 2470.70 2450.40 2460.20 +9.50 0 10 +0 Hover/Click
Total Volume and Open Interest 133,282 502,634 -512  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241206 2404.00 2425.30 2396.00 2411.70 +9.50 73,242 26,790 -144 Hover/Click
Mar25 241206 2429.00 2451.90 2423.40 2438.20 +9.50 890 2,128 +70 Hover/Click
Jun25 241206 2450.00 2460.20 2450.00 2460.20 +9.50 0 5 +0 Hover/Click
Total Volume and Open Interest 74,132 28,924 -74  
Nikkei 225(CME)
Dec24 241206 39345 39480 38955 39350 unch 4,917 9,890 -85  
Mar25 241206 39425 39645 39120 39515 unch 67 164 +40  
Total Volume and Open Interest 4,984 10,054 -45  
Nikkei 225(SGX) Weekly Monthly
Dec24 241206 39430 39640 38940 39060 -335 23,599 82,161 +762  
Mar25 241206 39445 39630 38950 39035 -390 1,837 3,405 +1,065  
Jun25 241206 38770 38770 38770 38770 -335 1 689 +1  
Total Volume and Open Interest 25,437 88,759 +1,828  
Nikkei 225 Mini(JPX)
Dec24 241206 39325 39475 38935 39030 -360 574,885 306,498 -7,725  
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 241206 39330 39470 38940 39030 -360 43,891 184,583 -5,135  
Mar25 241206 39330 39470 38940 39030 -350 3,682 31,035 +13  
Jun25 241206 38830 38830 38800 38800 -360 75 7,574 -244  
Total Volume and Open Interest 47,663 251,152 -5,429  
Nikkei 225(CME) Yen
Dec24 241206 39330 39470 38945 39335 -5 18,896 37,994 +707  
Mar25 241206 39265 39465 38945 39340 -5 332 305 +82  
Jun25 241206 39370 39370 39370 39370 unch        
Total Volume and Open Interest 19,228 38,299 +789  
Nikkei 225(CME) e-Mini Yen
Dec24 241206 39335 39335 39335 39335 -5        
Mar25 241206 39340 39340 39340 39340 -5 0 1 +0  
Jun25 241206 39370 39370 39370 39370 unch        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241206 7319.0 7457.5 7316.0 7438.0 +96.5 43,779 194,156 -7,022  
Jan25 241206 7339.0 7467.0 7339.0 7455.5 +96.5 91 317 +48  
Feb25 241206 7479.5 7479.5 7479.5 7479.5 +97.5        
Mar25 241206 7511.0 7511.0 7494.5 7494.5 +97.5 0 6 +0  
Jun25 241206 7366.0 7366.0 7366.0 7366.0 +100.0        
Sep25 241206 7403.0 7403.0 7403.0 7403.0 +103.0        
Total Volume and Open Interest 43,870 194,479 -6,974  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241206 19653 20003 19594 19933 +280 92,070 100,900 -10,724  
Jan25 241206 19652 20011 19632 19956 +278 986 5,138 +452  
Feb25 241206 20023 20023 20023 20023 +281 0 1 +0  
Total Volume and Open Interest 93,521 111,164 -10,295  
DAX(EUREX) Weekly Monthly
Dec24 241206 20358.0 20459.0 20334.0 20418.0 +18.0 43,248 65,422 +1,874  
Mar25 241206 20281.0 20641.0 20152.0 20606.0 +19.0 248 1,059 +100  
Jun25 241206 20818.0 20818.0 20818.0 20818.0 +16.0 1 21 -1  
Total Volume and Open Interest 43,497 66,502 +1,973  
Mini-DAX(EUREX)
Dec24 241206 20365.0 20467.0 20331.0 20418.0 +18.0 30,587 12,223 +736  
Mar25 241206 20552.0 20637.0 20550.0 20606.0 +19.0 138 282 +18  
Jun25 241206 20818.0 20818.0 20818.0 20818.0 +16.0 0 5 +0  
Total Volume and Open Interest 30,725 12,510 +754  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241206 4947 4994 4941 4986 +22 518,802 2,347,956 -36,065  
Mar25 241206 4975 5021 4968 5013 +22 10,612 66,038 +6,795  
Jun25 241206 4956 4956 4956 4956 +25 0 9,674 +0  
Total Volume and Open Interest 529,414 2,424,530 -29,270  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241206 11750 11816 11746 11780 -4 16,029 182,205 +1,228  
Mar25 241206 11795 11795 11774 11774 -3 22 3,935 +15  
Jun25 241206 11581 11581 11581 11581 +4 0 130 +0  
Total Volume and Open Interest 16,051 186,270 +1,243  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241206 8359.50 8370.00 8304.00 8320.50 -44.50 84,857 467,596 +9,206  
Mar25 241206 8394.50 8408.50 8361.00 8361.00 -44.00 345 321 +126  
Jun25 241206 8367.00 8367.00 8367.00 8367.00 -44.00 0 153 +0  
Total Volume and Open Interest 85,202 468,070 +9,332  
SPI 200(SFE) Weekly Monthly
Dec24 241206 8489.0 8499.0 8435.0 8445.0 -44.0 35,523 241,995 +438  
Mar25 241206 8461.0 8466.0 8443.0 8451.0 -44.0 78 1,701 -10  
Jun25 241206 8525.0 8525.0 8525.0 8525.0 -44.0 0 253 +0  
Total Volume and Open Interest 35,601 244,247 +428  
FTSE MIB(ISE)
Dec24 241206 34625.00 34935.00 34570.00 34798.00 +119.00 13,856 101,350 +374  
Mar25 241206 34790.00 35060.00 34790.00 34947.00 +119.00 32 247 +5  
Jun25 241206 34322.00 34322.00 34322.00 34322.00 +119.00 0 3 +0  
Total Volume and Open Interest 13,888 101,600 +379  
KOSPI 200(KFE)
Dec24 241206 325.00 326.55 317.50 322.65 -1.30 291,920 286,767 +3,042  
Mar25 241206 324.60 326.20 317.40 322.65 -1.15 2,896 14,897 +3,660  
Jun25 241206 318.35 324.60 318.05 322.00 -2.50 13 5,045 -3  
Total Volume and Open Interest 294,834 313,133 +8,282  
GSCI(CME) Weekly Monthly
Dec24 241206 532.45 532.75 530.40 532.10 -3.90 5 995 -3  
Jan25 241206 531.05 531.05 529.30 531.05 -3.30        
Feb25 241206 528.55 528.55 528.55 528.55 -8.30        
Total Volume and Open Interest 5 995 -3  
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!