Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 09, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241209 992.25 1003.50 985.75 990.00 -3.75 109,222 326,616 -2,497 Hover/Click
Mar25 241209 997.25 1008.25 991.75 995.50 -3.75 67,455 277,219 +2,610 Hover/Click
May25 241209 1007.50 1017.25 1002.00 1005.00 -3.75 35,010 143,142 +4,413 Hover/Click
Jul25 241209 1019.00 1028.25 1014.25 1016.75 -3.25 19,404 97,501 +679 Hover/Click
Aug25 241209 1016.25 1024.75 1011.75 1014.50 -2.50 2,141 8,292 -109 Hover/Click
Sep25 241209 1001.50 1010.50 999.75 1002.75 -1.00 1,275 11,079 -89 Hover/Click
Nov25 241209 1003.75 1011.75 1002.00 1004.75 -0.25 5,075 60,039 +992 Hover/Click
Jan26 241209 1013.00 1020.25 1011.50 1014.25 +0.25 441 3,262 +182 Hover/Click
Mar26 241209 1014.25 1021.25 1013.00 1016.00 +0.75 373 3,623 +141 Hover/Click
May26 241209 1021.50 1026.75 1019.00 1021.50 +0.50 83 678 +44 Hover/Click
Jul26 241209 1030.25 1034.25 1026.50 1028.75 +0.25 72 1,621 +22 Hover/Click
Aug26 241209 1025.25 1025.25 1025.25 1025.25 +0.50 0 97 +0 Hover/Click
Sep26 241209 1012.50 1012.50 1012.50 1012.50 unch 0 62 +0 Hover/Click
Nov26 241209 1011.75 1018.50 1011.75 1013.25 unch 62 1,856 +7 Hover/Click
Total Volume and Open Interest 240,613 935,148 +6,395  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241209 287.90 288.50 285.30 286.10 +2.30 722 1,751 -515 Hover/Click
Jan25 241209 287.40 293.20 287.40 289.60 +2.20 51,403 200,207 -3,494 Hover/Click
Mar25 241209 293.50 298.70 293.50 295.70 +2.30 35,286 175,312 +3,460 Hover/Click
May25 241209 298.90 303.20 298.70 300.30 +1.90 15,894 86,628 +642 Hover/Click
Jul25 241209 305.00 307.70 303.60 304.80 +1.60 12,880 74,591 +1,121 Hover/Click
Aug25 241209 304.70 308.40 304.60 305.60 +1.60 2,458 19,618 +389 Hover/Click
Sep25 241209 305.00 308.80 305.00 306.00 +1.60 1,265 15,661 +112 Hover/Click
Oct25 241209 304.90 308.30 304.70 305.80 +1.70 867 11,742 +72 Hover/Click
Dec25 241209 307.70 311.10 307.40 308.60 +1.80 1,487 23,873 +161 Hover/Click
Jan26 241209 308.80 312.10 308.60 309.70 +1.80 47 1,735 +14 Hover/Click
Total Volume and Open Interest 122,343 613,561 +1,970  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241209 42.59 42.85 42.11 42.63 -0.15 82 1,194 -58 Hover/Click
Jan25 241209 42.90 43.15 42.28 42.80 -0.17 92,719 172,912 -8,984 Hover/Click
Mar25 241209 43.16 43.43 42.57 43.04 -0.18 63,407 176,313 +6,946 Hover/Click
May25 241209 43.39 43.71 42.87 43.33 -0.18 22,129 83,166 +1,372 Hover/Click
Jul25 241209 43.63 43.90 43.12 43.56 -0.15 17,430 75,773 -75 Hover/Click
Aug25 241209 43.37 43.74 43.04 43.45 -0.13 2,062 12,213 -85 Hover/Click
Sep25 241209 43.43 43.57 42.91 43.31 -0.10 1,153 10,520 -40 Hover/Click
Oct25 241209 42.98 43.35 42.76 43.14 -0.07 466 6,441 -16 Hover/Click
Dec25 241209 43.15 43.42 42.82 43.23 -0.07 3,115 27,927 +476 Hover/Click
Jan26 241209 43.18 43.46 42.90 43.30 -0.07 5 1,229 +0 Hover/Click
Total Volume and Open Interest 202,620 569,950 -474  
Canola(WCE) Weekly Monthly
Jan25 241209 609.0 619.2 604.4 618.7 +9.7 32,477 124,676 -6,944 Hover/Click
Mar25 241209 618.3 628.2 613.0 627.5 +9.9 24,356 90,114 +1,952 Hover/Click
May25 241209 625.1 635.9 620.3 635.1 +9.9 6,031 31,609 -100 Hover/Click
Jul25 241209 626.0 638.4 622.7 637.7 +9.9 3,969 29,854 +430 Hover/Click
Nov25 241209 599.0 614.0 599.0 613.1 +9.3 2,236 21,258 +86 Hover/Click
Jan26 241209 617.0 617.0 617.0 617.0 +9.2 2 724 +0 Hover/Click
Total Volume and Open Interest 69,071 298,303 -4,576  
Corn(CBOT) Weekly Monthly
Dec24 241209 431.25 434.75 430.25 434.00 +3.25 1,372 2,669 -910 Hover/Click
Mar25 241209 439.25 442.00 437.50 441.75 +1.75 216,789 800,470 +14,494 Hover/Click
May25 241209 444.50 448.00 443.50 447.75 +2.50 53,555 236,993 +6,004 Hover/Click
Jul25 241209 447.00 450.50 446.25 450.50 +2.75 34,450 205,747 -2,744 Hover/Click
Sep25 241209 433.25 435.50 432.25 435.50 +1.75 17,242 109,452 +1,855 Hover/Click
Dec25 241209 436.75 439.25 436.00 439.25 +2.00 26,349 175,389 +1,008 Hover/Click
Mar26 241209 448.00 450.50 447.25 450.50 +2.25 424 8,988 +175 Hover/Click
May26 241209 454.50 456.50 453.25 456.50 +2.25 152 1,012 -17 Hover/Click
Jul26 241209 458.50 459.50 456.50 459.50 +2.25 194 1,659 +78 Hover/Click
Sep26 241209 447.25 448.00 445.75 448.00 +1.25 7 475 +0 Hover/Click
Total Volume and Open Interest 350,707 1,549,185 +19,973  
Wheat(CBOT) Weekly Monthly
Dec24 241209 541.25 541.25 541.25 541.25 -1.25 22 56 -17 Hover/Click
Mar25 241209 556.75 564.75 553.75 558.75 +1.50 54,473 251,142 -3,072 Hover/Click
May25 241209 565.25 573.00 562.00 567.25 +1.75 15,070 74,018 +1,173 Hover/Click
Jul25 241209 570.50 578.50 568.00 573.25 +2.00 8,226 70,283 -707 Hover/Click
Sep25 241209 582.25 590.25 580.00 585.50 +2.25 1,781 15,047 +193 Hover/Click
Dec25 241209 597.50 605.50 595.50 601.25 +2.50 984 9,634 +77 Hover/Click
Total Volume and Open Interest 80,716 421,759 -2,345  
Wheat(KCBT) Weekly Monthly
Dec24 241209 541.75 543.00 541.75 542.25 +5.00 119 94 -107 Hover/Click
Mar25 241209 552.25 562.25 551.00 558.75 +5.00 23,989 168,114 +997 Hover/Click
May25 241209 561.50 569.75 558.75 566.25 +4.75 10,406 48,770 +1,003 Hover/Click
Jul25 241209 568.00 577.50 566.75 574.00 +4.75 7,100 38,742 +1,314 Hover/Click
Sep25 241209 580.50 589.50 579.00 586.25 +5.00 1,273 9,328 +43 Hover/Click
Dec25 241209 596.50 605.25 594.75 602.25 +5.00 511 3,303 +128 Hover/Click
Mar26 241209 613.00 617.50 613.00 615.75 +5.00 18 368 +3 Hover/Click
Total Volume and Open Interest 43,421 268,985 +3,381  
Wheat(MGE) Weekly Monthly
Dec24 241209 582.25 582.25 582.00 582.25 +13.75 0 3 -7 Hover/Click
Mar25 241209 595.75 604.00 594.75 603.25 +6.75 7,701 56,044 +371 Hover/Click
May25 241209 604.25 611.75 603.25 610.25 +6.00 2,579 12,059 +392 Hover/Click
Jul25 241209 612.75 619.25 611.75 618.25 +5.50 1,731 7,605 +617 Hover/Click
Sep25 241209 624.25 628.00 624.25 626.75 +5.00 312 3,433 +168 Hover/Click
Dec25 241209 641.00 642.00 640.00 642.00 +4.50 18 760 +0 Hover/Click
Total Volume and Open Interest 12,345 79,938 +1,542  
Oats(CBOT) Weekly Monthly
Dec24 241209 348.25 348.25 332.00 332.00 -4.75 6 8 +3 Hover/Click
Mar25 241209 358.50 374.50 352.00 354.50 -4.75 534 3,131 +62 Hover/Click
May25 241209 368.00 379.50 361.00 361.00 -4.75 49 252 +16 Hover/Click
Jul25 241209 380.75 380.75 367.00 367.00 -4.75 21 93 +21 Hover/Click
Total Volume and Open Interest 610 3,501 +102  
Rough Rice(CBOT) Weekly Monthly
Jan25 241209 15.05 15.14 15.03 15.11 +0.02 543 8,127 -107 Hover/Click
Mar25 241209 15.23 15.24 15.15 15.21 +0.03 197 2,047 +153 Hover/Click
May25 241209 15.40 15.40 15.40 15.40 +0.04 0 85 +0 Hover/Click
Jul25 241209 15.45 15.45 15.45 15.45 +0.03 0 5 +0 Hover/Click
Total Volume and Open Interest 742 10,302 +48  
Live Cattle(CME) Weekly Monthly
Dec24 241209 187.400 188.750 187.380 187.800 +0.420 12,182 25,973 -2,045 Hover/Click
Feb25 241209 185.900 187.880 185.900 187.035 +0.850 28,151 149,263 -2,360 Hover/Click
Apr25 241209 188.130 189.330 188.130 188.950 +0.650 11,528 82,082 -31 Hover/Click
Jun25 241209 184.050 184.850 184.000 184.450 +0.350 7,106 48,661 +635 Hover/Click
Aug25 241209 183.000 183.900 182.900 183.330 +0.280 3,703 24,404 +666 Hover/Click
Oct25 241209 185.185 186.100 185.080 185.450 +0.265 1,445 9,970 +327 Hover/Click
Total Volume and Open Interest 65,574 349,458 -2,464  
Feeder Cattle(CME) Weekly Monthly
Jan25 241209 256.250 257.650 255.485 255.800 -0.030 7,693 26,064 -231 Hover/Click
Mar25 241209 255.235 256.500 254.630 255.200 +0.515 3,404 13,830 +488 Hover/Click
Apr25 241209 256.100 257.200 255.600 256.250 +0.670 1,484 7,083 -13 Hover/Click
May25 241209 256.230 257.300 255.750 256.435 +0.685 952 6,827 +35 Hover/Click
Aug25 241209 260.800 262.000 260.380 261.150 +0.600 642 6,484 -30 Hover/Click
Sep25 241209 260.730 261.585 260.085 260.630 +0.445 224 749 -16 Hover/Click
Oct25 241209 260.500 261.100 259.700 260.000 +0.165 156 395 +39 Hover/Click
Total Volume and Open Interest 14,581 61,500 +286  
Lean Hogs(CME) Weekly Monthly
Dec24 241209 83.050 83.380 82.680 82.900 -0.400 6,804 38,482 -3,350 Hover/Click
Feb25 241209 87.180 87.880 86.200 86.500 -0.830 18,629 142,104 +467 Hover/Click
Apr25 241209 91.830 92.350 90.780 91.200 -0.650 6,698 82,499 +1,238 Hover/Click
May25 241209 94.450 94.850 93.780 94.400 -0.380 75 5,110 +14  
Jun25 241209 102.230 102.700 101.480 101.980 -0.370 3,909 38,502 +219 Hover/Click
Jul25 241209 102.330 102.650 101.650 102.080 -0.250 1,680 25,651 +205 Hover/Click
Aug25 241209 101.130 101.400 100.530 100.980 -0.150 1,451 19,480 +228 Hover/Click
Oct25 241209 83.180 83.480 82.930 83.300 +0.220 479 12,030 -36 Hover/Click
Total Volume and Open Interest 39,962 367,334 -953  
Class III Milk(CME) Weekly Monthly
Dec24 241209 18.88 18.94 18.74 18.88 unch 217 4,037 -41 Hover/Click
Jan25 241209 19.44 19.56 19.24 19.37 -0.08 974 6,814 +60 Hover/Click
Feb25 241209 19.43 19.55 19.27 19.33 -0.10 222 2,722 +42 Hover/Click
Mar25 241209 19.45 19.50 19.31 19.36 -0.09 157 2,639 +65 Hover/Click
Apr25 241209 19.24 19.24 19.13 19.16 -0.05 93 1,497 +16 Hover/Click
May25 241209 18.92 19.00 18.92 19.00 +0.08 68 1,324 +23 Hover/Click
Jun25 241209 18.92 18.92 18.90 18.92 unch 52 1,159 +13 Hover/Click
Jul25 241209 18.84 18.86 18.84 18.84 +0.03 22 851 +15 Hover/Click
Aug25 241209 18.88 18.95 18.80 18.80 unch 15 695 +5 Hover/Click
Sep25 241209 18.87 18.95 18.80 18.80 unch 27 654 +9 Hover/Click
Oct25 241209 18.84 18.84 18.84 18.84 unch 11 630 +8 Hover/Click
Nov25 241209 18.62 18.62 18.62 18.62 unch 6 632 +5 Hover/Click
Dec25 241209 18.45 18.45 18.44 18.45 -0.01 5 561 +5 Hover/Click
Total Volume and Open Interest 1,876 24,246 +232  
Cocoa(ICE) Weekly Monthly
Dec24 241209 9977 9977 9977 9977 +210 6 21 +0 Hover/Click
Mar25 241209 9858 10454 9810 10081 +228 10,452 60,318 -303 Hover/Click
May25 241209 9415 10043 9400 9665 +243 5,557 33,863 -15 Hover/Click
Jul25 241209 8997 9553 8969 9218 +257 3,492 16,037 +98 Hover/Click
Sep25 241209 8467 8995 8467 8701 +271 1,615 9,072 +120 Hover/Click
Dec25 241209 7747 8232 7743 7993 +283 1,171 9,978 -105 Hover/Click
Mar26 241209 7296 7631 7296 7469 +279 309 1,108 -74 Hover/Click
Total Volume and Open Interest 22,650 130,570 -276  
Coffee "C"(ICE) Weekly Monthly
Dec24 241209 332.30 332.30 332.30 332.30 -0.20 4 160 -31 Hover/Click
Mar25 241209 327.00 336.40 320.25 330.10 -0.15 18,249 103,982 -177 Hover/Click
May25 241209 324.05 333.50 317.90 327.65 +0.05 8,379 47,235 +415 Hover/Click
Jul25 241209 319.55 326.95 312.65 322.25 +0.30 3,896 24,633 +768 Hover/Click
Sep25 241209 310.20 317.75 305.10 314.35 +0.20 2,775 10,848 -339 Hover/Click
Dec25 241209 297.95 305.35 294.25 302.30 -0.90 2,203 12,363 +358 Hover/Click
Total Volume and Open Interest 36,402 203,468 +1,379  
Orange Juice(ICE) Weekly Monthly
Jan25 241209 501.15 506.45 488.00 491.80 -12.20 1,086 7,628 -246 Hover/Click
Mar25 241209 484.45 485.25 471.30 475.45 -9.45 470 2,593 +21 Hover/Click
May25 241209 463.10 466.65 462.10 464.90 -9.35 49 600 +17 Hover/Click
Jul25 241209 454.90 454.90 454.90 454.90 -7.40 13 78 +11 Hover/Click
Sep25 241209 446.40 446.40 446.40 446.40 -5.85 0 33 +0 Hover/Click
Nov25 241209 440.85 440.85 440.85 440.85 -4.00       Hover/Click
Total Volume and Open Interest 1,618 10,933 -197  
Sugar #11(ICE) Weekly Monthly
Mar25 241209 21.81 21.90 21.35 21.50 -0.31 50,180 326,416 -916 Hover/Click
May25 241209 20.33 20.33 19.89 19.99 -0.30 16,475 197,228 +615 Hover/Click
Jul25 241209 19.51 19.56 19.16 19.24 -0.29 12,466 147,710 +280 Hover/Click
Oct25 241209 19.27 19.33 18.96 19.04 -0.26 6,931 85,693 +357 Hover/Click
Mar26 241209 19.30 19.39 19.03 19.11 -0.24 3,256 49,321 +217 Hover/Click
May26 241209 18.17 18.22 17.88 17.97 -0.19 1,923 34,020 +542 Hover/Click
Jul26 241209 17.56 17.59 17.31 17.39 -0.13 1,351 20,486 +232 Hover/Click
Oct26 241209 17.41 17.45 17.20 17.27 -0.09 951 16,723 +165 Hover/Click
Mar27 241209 17.52 17.63 17.42 17.48 -0.07 364 8,558 +27 Hover/Click
Total Volume and Open Interest 94,870 897,432 +1,942  
London Cocoa(LCE) Weekly Monthly
Dec24 241209 8251 8579 8193 8363 +207 1,802 2,578 -1,199 Hover/Click
Mar25 241209 7890 8306 7890 8096 +206 9,491 66,939 -1,401 Hover/Click
May25 241209 7449 7848 7448 7642 +197 6,891 31,969 +832 Hover/Click
Jul25 241209 7050 7450 7050 7252 +201 4,243 22,655 +160 Hover/Click
Sep25 241209 6573 6968 6573 6773 +202 2,571 13,390 +148 Hover/Click
Dec25 241209 5932 6302 5932 6129 +202 1,982 17,376 -431 Hover/Click
Mar26 241209 5614 5921 5608 5744 +188 327 2,014 +40 Hover/Click
Total Volume and Open Interest 27,315 157,665 -1,845  
London Sugar(LCE) Weekly Monthly
Mar25 241209 559.00 563.10 550.80 555.00 -6.00 7,607 61,622 +162 Hover/Click
May25 241209 556.60 560.70 549.50 553.00 -5.90 2,517 26,520 +350 Hover/Click
Aug25 241209 542.70 546.30 536.00 538.80 -6.50 960 12,857 +139 Hover/Click
Oct25 241209 531.70 532.20 523.70 526.20 -6.20 229 5,690 +38 Hover/Click
Dec25 241209 523.20 523.20 519.40 521.80 -5.00 24 2,133 +7 Hover/Click
Total Volume and Open Interest 11,445 112,393 +733  
Cotton(ICE) Weekly Monthly
Mar25 241209 70.01 70.75 69.75 69.95 -0.16 22,621 128,643 -1,584 Hover/Click
May25 241209 71.31 71.87 71.00 71.19 -0.16 9,024 43,033 +1,006 Hover/Click
Jul25 241209 72.27 72.89 72.08 72.25 -0.16 4,276 29,701 -800 Hover/Click
Oct25 241209 71.30 71.80 71.30 71.31 -0.29 21 32 +6 Hover/Click
Dec25 241209 71.15 71.70 70.95 71.14 -0.15 2,332 27,476 -413 Hover/Click
Mar26 241209 72.14 72.36 71.90 71.94 -0.16 22 970 +5 Hover/Click
Total Volume and Open Interest 38,319 230,292 -1,842  
Crude Oil(NYM) Weekly Monthly
Jan25 241209 67.15 68.88 67.08 68.37 +1.17 341,593 268,503 -19,526 Hover/Click
Feb25 241209 66.93 68.59 66.84 68.09 +1.11 207,122 219,922 +7,261 Hover/Click
Mar25 241209 66.76 68.39 66.70 67.90 +1.08 122,938 186,760 +2,848 Hover/Click
Apr25 241209 66.62 68.23 66.58 67.75 +1.05 42,836 89,863 +921 Hover/Click
May25 241209 66.55 68.12 66.48 67.64 +1.02 30,383 71,576 +19 Hover/Click
Jun25 241209 66.48 68.00 66.40 67.52 +1.00 68,010 164,684 +6,506 Hover/Click
Jul25 241209 66.40 67.84 66.27 67.38 +0.99 12,195 75,272 +497 Hover/Click
Aug25 241209 66.33 67.67 66.14 67.22 +0.99 7,007 37,520 -112 Hover/Click
Sep25 241209 66.39 67.50 66.22 67.04 +0.97 15,246 84,997 +1,485 Hover/Click
Oct25 241209 66.23 67.28 66.04 66.84 +0.94 4,384 41,837 +1,027 Hover/Click
Nov25 241209 65.79 67.03 65.79 66.68 +0.95 861 33,282 +176 Hover/Click
Dec25 241209 65.56 66.95 65.48 66.51 +0.94 47,710 153,416 +3,090 Hover/Click
Jan26 241209 66.71 66.71 66.32 66.32 +0.94 573 30,918 +100 Hover/Click
Feb26 241209 66.13 66.13 66.13 66.13 +0.93 98 18,685 +64 Hover/Click
Mar26 241209 65.73 66.11 65.73 65.97 +0.92 2,405 22,587 +601 Hover/Click
Apr26 241209 65.83 65.83 65.83 65.83 +0.92 81 10,100 +17 Hover/Click
Total Volume and Open Interest 942,731 1,830,097 +8,635  
e-miNY Crude Oil(NYM)
Jan25 241209 67.100 68.875 67.050 68.375 +1.175 6,657 1,365 -49  
Feb25 241209 66.925 68.550 66.875 68.100 +1.125 975 450 +31  
Mar25 241209 66.725 68.350 66.725 67.900 +1.075 26 236 +9  
Apr25 241209 67.200 68.100 67.200 67.750 +1.050 12 14 -1  
May25 241209 67.600 68.000 67.600 67.650 +1.025 22 10 -2  
Jun25 241209 67.600 67.800 67.525 67.525 +1.000 3 23 +3  
Jul25 241209 67.500 67.500 67.375 67.375 +0.975 0 2 +0  
Aug25 241209 67.225 67.225 67.225 67.225 +0.975 0 6 +0  
Sep25 241209 66.350 67.300 66.350 67.050 +0.975 4 3 +0  
Oct25 241209 66.850 66.850 66.850 66.850 +0.950 0 1 +0  
Total Volume and Open Interest 7,701 2,180 -7  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241209 213.05 219.33 212.85 218.35 +5.09 54,403 111,560 +679 Hover/Click
Feb25 241209 213.71 219.78 213.57 218.80 +4.88 33,142 75,738 +4,384 Hover/Click
Mar25 241209 213.22 218.87 213.01 217.87 +4.60 23,457 55,421 +119 Hover/Click
Apr25 241209 212.04 217.44 211.90 216.49 +4.39 13,147 30,596 +2,277 Hover/Click
May25 241209 211.85 216.68 211.36 215.69 +4.16 6,414 16,985 +491 Hover/Click
Jun25 241209 211.68 216.35 211.20 215.35 +4.01 12,542 40,133 +762 Hover/Click
Jul25 241209 213.28 217.08 212.15 216.10 +3.86 2,416 8,182 +131 Hover/Click
Aug25 241209 214.26 217.89 214.05 216.91 +3.73 2,787 6,122 -388 Hover/Click
Sep25 241209 214.99 218.64 214.93 217.79 +3.61 1,623 8,660 -64 Hover/Click
Oct25 241209 215.85 219.21 215.85 218.59 +3.47 477 3,023 -24 Hover/Click
Nov25 241209 216.39 219.74 216.39 219.13 +3.34 395 4,280 +141 Hover/Click
Dec25 241209 216.68 220.50 216.23 219.55 +3.27 2,461 17,125 +119 Hover/Click
Jan26 241209 221.09 221.09 220.00 220.14 +3.25 239 2,773 -42 Hover/Click
Feb26 241209 220.95 220.95 220.11 220.11 +3.26 25 1,082 +4 Hover/Click
Total Volume and Open Interest 153,793 391,935 +8,670  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241209 190.50 196.34 190.19 195.25 +4.63 45,548 124,036 -872 Hover/Click
Feb25 241209 191.32 196.97 191.20 196.02 +4.43 27,598 58,070 +2,012 Hover/Click
Mar25 241209 193.26 198.61 193.07 197.66 +4.27 23,428 48,641 +1,853 Hover/Click
Apr25 241209 213.10 218.15 213.02 217.17 +3.85 15,411 28,867 +2,316 Hover/Click
May25 241209 213.57 218.25 213.23 217.35 +3.85 7,610 25,563 +602 Hover/Click
Jun25 241209 212.15 217.00 212.09 216.13 +3.79 14,103 29,293 -61 Hover/Click
Jul25 241209 211.04 214.63 210.90 214.06 +3.76 3,977 11,934 -343 Hover/Click
Aug25 241209 208.32 211.75 208.23 211.33 +3.74 3,486 7,654 +529 Hover/Click
Sep25 241209 205.09 208.23 205.09 207.72 +3.69 3,228 10,411 +523 Hover/Click
Oct25 241209 192.28 193.66 192.17 193.20 +3.22 2,115 5,994 +544 Hover/Click
Total Volume and Open Interest 154,525 367,041 +8,298  
e-miNY RBOB Gasoline(NYM)
Jan25 241209 195.30 195.30 195.25 195.25 +4.63 0 2 +0  
Feb25 241209 196.02 196.02 196.02 196.02 +4.43        
Mar25 241209 197.66 197.66 197.66 197.66 +4.27        
Apr25 241209 217.17 217.17 217.17 217.17 +3.85        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan25 241209 3.260 3.324 3.137 3.182 +0.106 183,885 285,063 -9,335 Hover/Click
Feb25 241209 3.102 3.148 2.969 3.004 +0.073 59,660 160,606 +3,640 Hover/Click
Mar25 241209 2.808 2.857 2.699 2.714 +0.028 53,300 255,513 -2,291 Hover/Click
Apr25 241209 2.790 2.843 2.718 2.735 +0.033 40,276 113,082 +2,533 Hover/Click
May25 241209 2.905 2.951 2.832 2.849 +0.031 17,185 107,754 +395 Hover/Click
Jun25 241209 3.121 3.132 3.019 3.036 +0.030 11,794 51,895 +1,291 Hover/Click
Jul25 241209 3.317 3.320 3.211 3.231 +0.032 8,996 47,648 -127 Hover/Click
Aug25 241209 3.362 3.377 3.265 3.287 +0.032 3,880 29,551 -111 Hover/Click
Sep25 241209 3.351 3.362 3.256 3.281 +0.030 5,888 32,336 -99 Hover/Click
Oct25 241209 3.408 3.445 3.332 3.357 +0.028 21,060 94,751 -1,264 Hover/Click
Nov25 241209 3.749 3.749 3.641 3.659 +0.021 5,037 32,756 +57 Hover/Click
Dec25 241209 4.189 4.197 4.102 4.113 +0.009 4,068 38,117 +173 Hover/Click
Jan26 241209 4.419 4.467 4.366 4.381 +0.003 13,091 97,451 +359 Hover/Click
Feb26 241209 4.209 4.253 4.160 4.173 +0.004 1,813 19,287 +477 Hover/Click
Mar26 241209 3.754 3.761 3.689 3.709 +0.003 2,487 40,681 +293 Hover/Click
Apr26 241209 3.433 3.433 3.358 3.372 -0.003 1,882 50,493 -55 Hover/Click
Total Volume and Open Interest 442,361 1,644,208 -313  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241209 70.92 72.65 70.92 72.14 +1.02 290,064 450,695 -20,619 Hover/Click
Mar25 241209 70.75 72.32 70.65 71.84 +1.04 205,653 419,775 +6,360 Hover/Click
Apr25 241209 70.46 72.06 70.41 71.60 +1.03 93,279 150,427 +3,287 Hover/Click
May25 241209 70.36 71.88 70.27 71.44 +1.02 53,587 116,052 +2,150 Hover/Click
Jun25 241209 70.24 71.75 70.15 71.31 +1.01 82,164 215,027 +3,255 Hover/Click
Jul25 241209 70.11 71.60 70.03 71.17 +1.00 17,483 76,475 +784 Hover/Click
Aug25 241209 69.97 71.42 69.95 71.01 +0.98 10,264 59,593 +411 Hover/Click
Sep25 241209 69.83 71.27 69.75 70.85 +0.97 16,157 92,006 +1,522 Hover/Click
Oct25 241209 69.64 71.07 69.63 70.68 +0.95 3,382 55,526 +25 Hover/Click
Nov25 241209 69.72 70.95 69.72 70.53 +0.93 2,552 46,228 -107 Hover/Click
Dec25 241209 69.45 70.82 69.37 70.40 +0.91 53,002 208,651 +5,209 Hover/Click
Jan26 241209 69.59 70.62 69.59 70.25 +0.90 951 33,298 +60 Hover/Click
Feb26 241209 70.07 70.10 70.07 70.10 +0.89 3,790 32,866 +924 Hover/Click
Mar26 241209 69.98 69.98 69.98 69.98 +0.88 2,277 27,819 +446 Hover/Click
Total Volume and Open Interest 860,656 2,389,764 +5,860  
Gas Oil(ICE) Weekly Monthly
Dec24 241209 647.00 665.00 647.00 662.75 +15.00 30,368 66,803 -17,104 Hover/Click
Jan25 241209 644.25 662.50 644.25 660.00 +14.75 86,198 160,915 +5,716 Hover/Click
Feb25 241209 645.25 661.75 645.00 659.25 +14.00 58,607 102,169 +3,594 Hover/Click
Mar25 241209 644.25 660.75 644.25 658.50 +13.25 42,193 94,893 -1,835 Hover/Click
Apr25 241209 643.75 659.00 643.75 656.75 +12.75 15,693 50,693 +1,918 Hover/Click
May25 241209 642.75 657.50 642.75 655.50 +12.25 12,653 44,553 +423 Hover/Click
Jun25 241209 642.50 656.75 642.50 654.75 +12.00 27,062 71,137 +619 Hover/Click
Jul25 241209 646.75 657.00 646.25 655.00 +11.50 5,068 26,554 +310 Hover/Click
Aug25 241209 648.50 657.75 647.25 655.75 +11.25 1,835 25,666 +118 Hover/Click
Sep25 241209 649.00 658.50 648.25 656.50 +11.00 4,565 31,187 +101 Hover/Click
Total Volume and Open Interest 307,028 821,825 -5,561  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241209 67.09 68.89 67.09 68.37 +1.17 50,049 78,884 +1,148 Hover/Click
Feb25 241209 66.85 68.60 66.85 68.09 +1.11 63,895 69,247 +4,403 Hover/Click
Mar25 241209 66.69 68.38 66.69 67.90 +1.08 58,573 67,614 -3,026 Hover/Click
Apr25 241209 66.93 68.18 66.93 67.75 +1.05 37,711 34,739 +424 Hover/Click
May25 241209 66.96 68.06 66.96 67.64 +1.02 22,437 31,090 -77 Hover/Click
Jun25 241209 66.86 67.99 66.86 67.52 +1.00 26,802 82,469 +1,502 Hover/Click
Jul25 241209 67.25 67.72 67.18 67.38 +0.99 6,558 22,645 +588 Hover/Click
Aug25 241209 67.54 67.54 67.02 67.22 +0.98 2,105 22,496 +554 Hover/Click
Sep25 241209 66.78 67.35 66.78 67.04 +0.97 4,090 40,091 +982 Hover/Click
Oct25 241209 66.64 66.85 66.64 66.85 +0.95 394 18,621 +24 Hover/Click
Nov25 241209 66.85 66.85 66.68 66.68 +0.95 292 17,978 +10 Hover/Click
Dec25 241209 66.60 66.94 66.30 66.51 +0.94 10,454 92,689 +563 Hover/Click
Jan26 241209 66.32 66.32 66.32 66.32 +0.94 50 4,435 +0 Hover/Click
Feb26 241209 66.13 66.13 66.13 66.13 +0.93 121 2,486 +58 Hover/Click
Mar26 241209 65.97 65.97 65.97 65.97 +0.92 50 3,180 +3 Hover/Click
Apr26 241209 65.83 65.83 65.83 65.83 +0.92 0 1,392 +0 Hover/Click
Total Volume and Open Interest 296,447 718,875 +10,524  
US Dollar Index(ICE) Weekly Monthly
Dec24 241209 105.965 106.195 105.780 106.125 +0.085 19,941 31,889 -1,938 Hover/Click
Mar25 241209 105.720 105.885 105.475 105.820 +0.085 3,651 7,063 +2,370 Hover/Click
Jun25 241209 105.600 105.600 105.460 105.460 +0.085 0 13 +0 Hover/Click
Total Volume and Open Interest 23,592 38,975 +432  
Australian Dollar(CME) Weekly Monthly
Dec24 241209 63.95 64.72 63.80 64.44 +0.59 117,197 196,131 +4,933 Hover/Click
Mar25 241209 63.97 64.74 63.83 64.46 +0.59 16,830 13,387 +7,506 Hover/Click
Jun25 241209 64.02 64.73 64.02 64.47 +0.59 18 494 +2 Hover/Click
Total Volume and Open Interest 134,283 210,626 +12,441  
British Pound(CME) Weekly Monthly
Dec24 241209 127.49 128.00 127.17 127.52 +0.16 131,645 227,207 -2,084 Hover/Click
Mar25 241209 127.41 127.93 127.11 127.46 +0.17 30,736 30,690 +19,210 Hover/Click
Jun25 241209 127.40 127.40 127.40 127.40 +0.17 106 324 +98 Hover/Click
Total Volume and Open Interest 162,915 258,665 +17,210  
Canadian Dollar(CME) Weekly Monthly
Dec24 241209 70.63 70.98 70.57 70.65 unch 162,228 316,490 +2,757 Hover/Click
Mar25 241209 70.87 71.23 70.81 70.90 unch 34,457 38,749 +18,322 Hover/Click
Jun25 241209 71.22 71.45 71.15 71.16 +0.01 90 3,389 +58 Hover/Click
Sep25 241209 71.53 71.53 71.40 71.40 +0.01 20 518 +20 Hover/Click
Total Volume and Open Interest 196,941 359,555 +21,199  
Japanese Yen(CME) Weekly Monthly
Dec24 241209 66.70 66.86 66.13 66.17 -0.58 124,782 209,036 -7,241 Hover/Click
Mar25 241209 67.45 67.61 66.86 66.91 -0.58 17,652 39,474 +6,020 Hover/Click
Jun25 241209 68.18 68.19 67.57 67.58 -0.58 30 1,331 +27 Hover/Click
Total Volume and Open Interest 142,873 250,923 -1,165  
Swiss Franc(CME) Weekly Monthly
Dec24 241209 113.92 114.27 113.68 113.89 +0.01 28,944 82,677 +164 Hover/Click
Mar25 241209 115.06 115.43 114.84 115.06 +0.02 1,980 2,726 +842 Hover/Click
Jun25 241209 116.27 116.58 116.02 116.22 +0.03 1 113 +1 Hover/Click
Total Volume and Open Interest 30,925 85,550 +1,007  
EuroFX(CME) Weekly Monthly
Dec24 241209 105.66 105.98 105.35 105.58 unch 218,391 619,244 -3,038 Hover/Click
Mar25 241209 106.10 106.42 105.80 106.02 unch 27,938 47,809 +7,783 Hover/Click
Jun25 241209 106.66 106.93 106.50 106.56 +0.01 25 2,523 +12 Hover/Click
Total Volume and Open Interest 246,905 679,195 +4,859  
Mexican Peso(CME) Weekly Monthly
Dec24 241209 494.75 496.38 492.75 494.25 -0.50 40,957 137,334 -402 Hover/Click
Mar25 241209 487.63 489.25 485.50 487.13 -0.50 3,098 7,036 -232 Hover/Click
Total Volume and Open Interest 44,065 144,397 -628  
Brazilian Real(CME) Weekly Monthly
Jan25 241209 163.50 165.15 163.25 163.90 +0.10 17,434 63,924 +135  
Feb25 241209 163.80 164.40 162.60 163.20 +0.10 21 267 +10  
Mar25 241209 162.65 162.85 162.65 162.65 +0.05 3 3 +0 Hover/Click
Apr25 241209 161.70 161.70 161.70 161.70 +0.05        
Total Volume and Open Interest 17,458 64,194 +145  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241209 120~040 120~040 119~050 119~050 -0~250 1,112 14,733 -960 Hover/Click
Mar25 241209 120~000 120~100 119~100 119~110 -0~260 334,085 1,848,750 -1,445 Hover/Click
Jun25 241209 120~060 120~090 119~140 119~140 -0~260 29 377 -29 Hover/Click
Total Volume and Open Interest 335,226 1,863,860 -2,434  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241209 111~095 111~140 110~315 111~020 -0~085 1,920 16,518 -550 Hover/Click
Mar25 241209 111~150 111~185 111~040 111~055 -0~090 1,277,697 4,463,120 -24,349 Hover/Click
Jun25 241209 111~160 111~210 111~090 111~105 -0~090 14 96 +5 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241209 107~204 107~204 107~144 107~150 -0~046 1,434 2,711 -2,364 Hover/Click
Mar25 241209 107~260 107~266 107~194 107~202 -0~046 975,096 5,975,692 -44,998 Hover/Click
Jun25 241209 107~242 107~242 107~242 107~242 -0~042       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241209 103~020 103~025 103~011 103~020 -0~002 1,200 3,143 +78 Hover/Click
Mar25 241209 103~062 103~065 103~040 103~044 -0~016 685,024 4,313,117 -20,296 Hover/Click
Jun25 241209 103~104 103~104 103~104 103~104 -0~016 0 1 +0 Hover/Click
Total Volume and Open Interest 686,224 4,316,261 -20,218  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241209 95.375 95.385 95.375 95.380 +0.005 21,392 334,437 +41  
Mar25 241209 95.645 95.660 95.640 95.655 +0.015 57,745 324,671 +4,107  
Jun25 241209 95.880 95.905 95.875 95.900 +0.030 69,813 302,433 +1,011  
Sep25 241209 96.030 96.050 96.015 96.045 +0.040 67,014 271,816 +4,243  
Dec25 241209 96.110 96.150 96.110 96.145 +0.050 72,090 356,952 +8,669  
Mar26 241209 96.165 96.205 96.160 96.200 +0.055 68,085 159,263 -7,903  
Jun26 241209 96.205 96.255 96.200 96.245 +0.060 40,481 142,479 +3,679  
Sep26 241209 96.240 96.295 96.240 96.280 +0.060 29,113 101,122 +2,229  
Dec26 241209 96.285 96.335 96.280 96.320 +0.060 36,155 105,663 +3,859  
Mar27 241209 96.325 96.370 96.315 96.350 +0.055 21,072 63,998 +1,205  
Jun27 241209 96.345 96.400 96.340 96.375 +0.055 17,306 60,692 +986  
Sep27 241209 96.370 96.420 96.370 96.395 +0.050 17,645 64,253 +1,152  
Dec27 241209 96.385 96.435 96.385 96.410 +0.050 15,333 53,072 -217  
Mar28 241209 96.405 96.445 96.390 96.415 +0.045 14,739 31,161 +63  
Jun28 241209 96.405 96.440 96.395 96.415 +0.045 12,336 22,074 +1,645  
Sep28 241209 96.405 96.435 96.390 96.410 +0.045 13,760 15,367 +2,099  
Dec28 241209 96.395 96.425 96.375 96.400 +0.045 7,454 11,352 +2,562  
Mar29 241209 96.380 96.415 96.370 96.385 +0.040 2,793 8,034 -374  
Total Volume and Open Interest 586,564 2,880,327 +28,938  
Ultra T-Bond(CBOT)
Dec24 241209 128~03 128~10 126~27 126~28 -1~08 500 32,735 -227  
Mar25 241209 128~00 128~13 126~27 126~29 -1~08 236,252 1,761,836 +4,057  
Jun25 241209 128~03 128~03 128~03 128~03 -1~08 0 1 +0  
Total Volume and Open Interest 236,752 1,794,572 +3,830  
Ultra 10-Yr T-Note(CBOT)
Dec24 241209 114~285 114~305 114~130 114~130 -0~140 248 17,618 -179  
Mar25 241209 115~050 115~105 114~220 114~230 -0~145 455,236 2,187,606 +42,391  
Jun25 241209 115~020 115~020 115~020 115~020 -0~145        
Total Volume and Open Interest 455,484 2,205,224 +42,212  
30 Day Federal Funds(CBOT)
Dec24 241209 95.510 95.510 95.507 95.507 -0.003 36,951 311,385 +4,192  
Jan25 241209 95.640 95.645 95.635 95.635 -0.005 128,264 479,020 -12,410  
Feb25 241209 95.715 95.715 95.695 95.700 -0.015 97,868 306,980 +9,534  
Mar25 241209 95.775 95.780 95.760 95.760 -0.015 15,570 107,219 +398  
Apr25 241209 95.875 95.880 95.860 95.865 -0.015 32,417 113,716 -2,949  
May25 241209 95.950 95.955 95.935 95.940 -0.015 20,231 100,741 +2,764  
Total Volume and Open Interest 351,437 1,546,023 +3,256  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241209 143.16 143.38 143.11 143.17 +0.02 922 7,379 -229 Hover/Click
Mar25 241209 142.49 142.71 142.44 142.50 unch 650 1,124 +444 Hover/Click
Jun25 241209 141.94 141.94 141.94 141.94 unch       Hover/Click
Total Volume and Open Interest 1,572 8,503 +215  
Euro-Buxl(EUREX)
Mar25 241209 140.40 141.00 139.14 139.34 -0.64 127,888 213,976 -1,928  
Jun25 241209 140.00 140.00 139.32 139.32 -0.50 1 5 +1  
Sep25 241209 138.94 138.94 138.94 138.94          
Euro-Bund(EUREX) Weekly Monthly
Mar25 241209 136.25 136.47 135.98 136.02 -0.06 946,759 1,427,854 -86,153 Hover/Click
Jun25 241209 135.57 135.57 135.12 135.14 -0.09 35 59 +17 Hover/Click
Sep25 241209 135.35 135.35 135.35 135.35         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Mar25 241209 118.90 119.00 118.79 118.83 +0.02 699,909 1,345,037 -8,223 Hover/Click
Jun25 241209 119.30 119.30 119.30 119.30 -1.56 0 12 +0 Hover/Click
Sep25 241209 121.57 121.57 121.57 121.57         Hover/Click
Euro-Schatz(EUREX)
Mar25 241209 107.21 107.26 107.17 107.21 +0.03 606,573 2,296,536 -59,898  
Jun25 241209 107.53 107.53 107.53 107.53 +0.03 0 96 +0  
Sep25 241209 108.50 108.50 108.50 108.50          
3-Mth Euribor(EUREX)
Dec24 241209 97.180 97.180 97.175 97.180 +0.005 13,478 28,757 +1,646  
Mar25 241209 97.770 97.795 97.765 97.790 +0.025 21,416 18,325 +135  
Jun25 241209 98.060 98.075 98.045 98.065 +0.020 27,445 19,533 +674  
Total Volume and Open Interest 137,441 146,244 +2,505  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241209 95~25 95~25 95~25 95~25 +0~03 42 39 -41 Hover/Click
Mar25 241209 95~28 96~04 95~23 95~24 +0~03 165,068 882,081 -1,747 Hover/Click
Total Volume and Open Interest 165,110 882,120 -1,788  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241209 97.180 97.185 97.170 97.175 +0.005 129,852 670,573 -9,088  
Mar25 241209 97.765 97.800 97.760 97.785 +0.030 192,959 608,261 +10,664  
Jun25 241209 98.050 98.080 98.040 98.060 +0.025 273,164 650,381 -24,795  
Total Volume and Open Interest 1,486,508 4,919,960 -46,808  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241209 95.60 95.61 95.58 95.59 -0.01 16,401 234,008 -2,947  
Mar25 241209 95.82 95.84 95.78 95.81 -0.01 36,789 316,198 +6,944  
Jun25 241209 96.06 96.08 96.02 96.06 +0.01 22,529 222,429 -3,191  
Sep25 241209 96.20 96.24 96.17 96.21 +0.01 15,099 202,794 -1,029  
Dec25 241209 96.30 96.34 96.27 96.31 +0.01 19,423 181,414 -1,591  
Mar26 241209 96.36 96.39 96.32 96.38 +0.02 12,164 130,537 -263  
Jun26 241209 96.38 96.43 96.35 96.41 +0.03 6,781 87,499 -88  
Sep26 241209 96.39 96.43 96.36 96.43 +0.04 2,787 49,899 -14  
Dec26 241209 96.36 96.42 96.36 96.42 +0.04 433 12,143 +128  
Mar27 241209 96.40 96.40 96.40 96.40 +0.04 0 3,121 +0  
Total Volume and Open Interest 132,526 1,441,431 -2,171  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241209 95.78 95.81 95.74 95.79 +0.02 195,019 1,093,033 -7,850  
Mar25 241209 95.76 95.80 95.73 95.79 +0.03 10,576 30,673 +10,309  
Total Volume and Open Interest 205,595 1,123,706 +2,459  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241209 96.20 96.24 96.16 96.21 +0.02 213,458 879,502 -38,581  
Mar25 241209 96.21 96.26 96.20 96.26 +0.03 171 10,967 +125  
Total Volume and Open Interest 213,629 890,469 -38,456  
Gold(CMX) Weekly Monthly
Dec24 241209 2632.1 2677.1 2630.8 2664.9 +26.3 573 1,167 +106 Hover/Click
Feb25 241209 2665.0 2700.0 2649.7 2685.8 +26.2 156,116 361,576 -926 Hover/Click
Apr25 241209 2685.6 2720.2 2671.8 2706.6 +26.3 5,334 51,124 +250 Hover/Click
Jun25 241209 2710.6 2740.5 2693.4 2728.1 +26.6 2,425 32,595 +544 Hover/Click
Aug25 241209 2732.0 2759.2 2713.2 2748.3 +27.1 1,671 10,019 +438 Hover/Click
Oct25 241209 2738.0 2778.6 2730.7 2768.4 +28.4 458 1,579 +139 Hover/Click
Dec25 241209 2764.1 2796.4 2764.1 2788.6 +30.1 274 8,473 -33 Hover/Click
Feb26 241209 2809.0 2810.0 2808.1 2808.1 +30.6 0 370 +0 Hover/Click
Apr26 241209 2825.5 2825.5 2825.5 2825.5 +30.6 0 33 +0 Hover/Click
Jun26 241209 2843.9 2843.9 2843.9 2843.9 +30.6 0 218 +0 Hover/Click
Aug26 241209 2865.0 2865.0 2865.0 2865.0 +30.6 0 22 +0 Hover/Click
Oct26 241209 2882.0 2882.0 2882.0 2882.0 +30.6 0 1 +0 Hover/Click
Total Volume and Open Interest 168,525 469,491 +627  
Silver(CMX) Weekly Monthly
Dec24 241209 3144.0 3251.5 3144.0 3221.6 +103.0 211 649 -107 Hover/Click
Mar25 241209 3148.0 3294.5 3137.5 3261.1 +102.3 50,782 116,957 +2,527 Hover/Click
May25 241209 3178.5 3319.0 3164.5 3287.0 +102.2 1,405 10,924 -64 Hover/Click
Jul25 241209 3219.0 3340.0 3197.5 3313.1 +102.3 924 5,379 +174 Hover/Click
Sep25 241209 3229.0 3363.0 3222.5 3338.6 +102.4 502 1,418 -12 Hover/Click
Dec25 241209 3260.0 3404.5 3255.0 3374.8 +102.6 236 1,416 -5 Hover/Click
Mar26 241209 3350.5 3412.5 3350.5 3412.5 +102.6 6 18 +3 Hover/Click
Total Volume and Open Interest 54,450 139,356 +2,507  
Platinum(NYMEX) Weekly Monthly
Jan25 241209 936.7 964.7 933.0 954.0 +20.2 21,904 72,756 -1,066 Hover/Click
Apr25 241209 947.2 975.2 944.0 964.8 +20.4 3,566 20,601 +1,112 Hover/Click
Jul25 241209 956.5 982.7 953.0 973.6 +21.0 1,000 1,474 +101 Hover/Click
Oct25 241209 963.3 986.1 958.8 980.9 +20.8 126 150 -14 Hover/Click
Total Volume and Open Interest 26,604 95,049 +133  
Palladium(NYMEX) Weekly Monthly
Dec24 241209 980.50 991.50 979.00 988.60 +28.30 1 5 -3 Hover/Click
Mar25 241209 968.50 1009.00 967.50 996.50 +30.90 2,767 15,369 +245 Hover/Click
Jun25 241209 993.00 1014.50 991.50 1002.90 +30.70 55 296 -7 Hover/Click
Total Volume and Open Interest 2,825 15,718 +235  
Copper(CMX) Weekly Monthly
Dec24 241209 414.10 423.60 412.95 422.35 +8.50 713 2,504 -277 Hover/Click
Mar25 241209 420.05 429.60 418.00 427.55 +7.90 35,409 127,744 -1,291 Hover/Click
May25 241209 423.00 432.05 420.85 430.25 +7.85 4,542 37,438 +894 Hover/Click
Jul25 241209 425.95 434.10 423.25 432.55 +7.85 2,401 20,033 +62 Hover/Click
Sep25 241209 426.60 435.95 425.15 434.35 +7.75 680 5,053 +195 Hover/Click
Total Volume and Open Interest 45,446 211,345 -180  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241209 44709 44809 44451 44479 -227 82,280 87,443 -1,099 Hover/Click
Mar25 241209 45156 45275 44918 44944 -231 504 3,525 +89 Hover/Click
Jun25 241209 45627 45638 45331 45331 -228 0 92 +0 Hover/Click
Sep25 241209 45592 45592 45592 45592 -247       Hover/Click
Total Volume and Open Interest 82,784 91,060 -1,010  
Plywood(CBOT) Weekly Monthly
Mar25 241209 45200.0 45276.0 44917.0 44944.0 -231.0 1,800 1,663 +2 Hover/Click
Total Volume and Open Interest 77,663 28,983 +249  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241209 6096.25 6105.75 6060.00 6065.75 -33.25 1,118,784 2,130,668 -30,066 Hover/Click
Mar25 241209 6164.25 6173.50 6127.50 6133.25 -33.75 23,477 148,068 +12,710 Hover/Click
Jun25 241209 6223.75 6232.75 6187.75 6193.00 -34.00 278 2,597 +159 Hover/Click
Sep25 241209 6250.50 6250.50 6250.50 6250.50 -33.75 0 20 +0 Hover/Click
Total Volume and Open Interest 1,142,539 2,282,589 -17,197  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241209 21649.00 21706.25 21436.00 21483.75 -173.00 421,035 291,603 -5,470 Hover/Click
Mar25 241209 21911.00 21975.00 21707.00 21750.75 -173.50 3,312 9,550 +959 Hover/Click
Jun25 241209 22141.50 22200.75 21953.00 21983.75 -171.50 4 65 +3 Hover/Click
Total Volume and Open Interest 424,351 301,224 -4,508  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241209 62.60 78.80 39.90 42.10 -16.40 6,537 51,008 +284 Hover/Click
Mar25 241209 101.30 111.60 76.20 77.30 -15.80 13 18 -1 Hover/Click
Jun25 241209 90.20 90.20 90.20 90.20 -18.40       Hover/Click
Total Volume and Open Interest 6,550 51,026 +283  
Volatility Index(CBOE)
Dec24 241209 14.20 14.90 14.20 14.74 +0.45 58,227 129,011 -6,654  
Jan25 241209 15.92 16.45 15.90 16.30 +0.35 46,063 102,024 +4,892  
Feb25 241209 16.76 17.15 16.70 17.05 +0.30 19,939 47,704 -1,717  
Mar25 241209 17.20 17.51 17.16 17.45 +0.25 7,621 26,240 +18  
Total Volume and Open Interest 141,988 342,765 -3,721  
S & P 600(CME)
Dec24 241209 1509.50 1529.30 1509.50 1509.50 -4.10 3 715 -3  
Mar25 241209 1525.30 1525.30 1525.30 1525.30 -4.70        
Total Volume and Open Interest 3 715 -3  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241209 2413.20 2435.40 2397.00 2398.30 -13.40 134,049 492,158 -16 Hover/Click
Mar25 241209 2439.60 2462.40 2423.80 2424.80 -13.40 767 10,645 +195 Hover/Click
Jun25 241209 2475.00 2482.20 2445.80 2445.80 -14.40 2 12 +2 Hover/Click
Total Volume and Open Interest 134,818 502,815 +181  
Nikkei 225(CME)
Dec24 241209 39350 39540 38990 39315 -35 3,366 9,898 +8  
Mar25 241209 39445 39690 39160 39470 -45 72 186 +22  
Total Volume and Open Interest 3,438 10,084 +30  
Nikkei 225(SGX) Weekly Monthly
Dec24 241209 39110 39455 38975 39120 +60 24,043 83,632 +1,471  
Mar25 241209 39110 39445 38995 39175 +140 2,167 5,508 +2,103  
Jun25 241209 38830 38830 38830 38830 +60 0 689 +0  
Total Volume and Open Interest 26,210 92,333 +3,574  
Nikkei 225 Mini(JPX)
Dec24 241209 39110 39450 38975 39210 +180 484,996 305,725 -773  
Mar25 241209 39105 39450 38975 39210 -170 60,258 38,900 +810  
Jun25 241209 38860 39205 38740 38970 -190 1,027 2,583 +114  
Total Volume and Open Interest 652,629 377,265 -6,322  
Nikkei 225(JPX)
Dec24 241209 39110 39460 38970 39210 +180 37,095 180,021 -4,562  
Mar25 241209 39100 39450 38980 39210 +180 9,226 29,101 -1,934  
Jun25 241209 38960 39090 38820 38970 +170 20 7,576 +2  
Total Volume and Open Interest 46,353 244,870 -6,282  
Nikkei 225(CME) Yen
Dec24 241209 39320 39530 38980 39320 -15 15,989 36,925 -1,069  
Mar25 241209 39230 39525 38990 39320 -20 2,705 2,356 +2,051  
Jun25 241209 39340 39340 39340 39340 -30        
Total Volume and Open Interest 18,694 39,281 +982  
Nikkei 225(CME) e-Mini Yen
Dec24 241209 39320 39320 39320 39320 -15        
Mar25 241209 39320 39320 39320 39320 -20 0 1 +0  
Jun25 241209 39340 39340 39340 39340 -30        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241209 7432.0 7523.0 7425.5 7491.5 +53.5 47,340 195,012 +856  
Jan25 241209 7444.0 7538.0 7440.0 7509.0 +53.5 36 371 +54  
Feb25 241209 7534.0 7534.0 7534.0 7534.0 +54.5 1 0 +0  
Mar25 241209 7549.5 7560.0 7549.0 7549.0 +54.5 0 6 +0  
Jun25 241209 7420.0 7420.0 7420.0 7420.0 +54.0        
Sep25 241209 7457.0 7457.0 7457.0 7457.0 +54.0        
Total Volume and Open Interest 47,377 195,389 +910  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241209 19934 20687 19732 20650 +717 69,354 101,749 +849  
Jan25 241209 19956 20694 19758 20678 +722 305 5,205 +67  
Feb25 241209 19968 20735 19943 20735 +712 0 1 +0  
Total Volume and Open Interest 69,803 112,092 +928  
DAX(EUREX) Weekly Monthly
Dec24 241209 20411.0 20505.0 20345.0 20385.0 -33.0 39,079 65,513 +91  
Mar25 241209 20618.0 20673.0 20539.0 20574.0 -32.0 386 1,229 +170  
Jun25 241209 20784.0 20784.0 20784.0 20784.0 -34.0 2 21 +0  
Total Volume and Open Interest 39,467 66,763 +261  
Mini-DAX(EUREX)
Dec24 241209 20402.0 20504.0 20344.0 20385.0 -33.0 26,950 12,456 +233  
Mar25 241209 20596.0 20688.0 20540.0 20574.0 -32.0 123 331 +49  
Jun25 241209 20784.0 20784.0 20784.0 20784.0 -34.0 0 5 +0  
Total Volume and Open Interest 27,073 12,792 +282  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241209 4980 5014 4972 4995 +9 585,386 2,342,259 -5,697  
Mar25 241209 5007 5040 5001 5023 +10 18,841 73,645 +7,607  
Jun25 241209 4955 4962 4955 4962 +6 0 9,674 +0  
Total Volume and Open Interest 604,227 2,426,440 +1,910  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241209 11782 11836 11737 11761 -19 16,140 184,337 +2,132  
Mar25 241209 11778 11809 11735 11756 -18 12 3,936 +1  
Jun25 241209 11562 11562 11562 11562 -19 0 130 +0  
Total Volume and Open Interest 16,152 188,403 +2,133  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241209 8309.50 8385.50 8307.50 8367.50 +47.00 61,820 469,795 +2,199  
Mar25 241209 8363.00 8425.00 8362.50 8408.00 +47.00 452 738 +417  
Jun25 241209 8414.00 8414.00 8414.00 8414.00 +47.00 0 153 +0  
Total Volume and Open Interest 62,272 470,686 +2,616  
SPI 200(SFE) Weekly Monthly
Dec24 241209 8445.0 8461.0 8353.0 8444.0 -1.0 27,469 241,778 -217  
Mar25 241209 8452.0 8457.0 8411.0 8449.0 -2.0 144 1,833 +132  
Jun25 241209 8523.0 8523.0 8523.0 8523.0 -2.0 0 253 +0  
Total Volume and Open Interest 27,613 244,162 -85  
FTSE MIB(ISE)
Dec24 241209 34755.00 35030.00 34480.00 34606.00 -192.00 15,890 99,820 -1,530  
Mar25 241209 34950.00 35180.00 34660.00 34755.00 -192.00 30 275 +28  
Jun25 241209 34130.00 34130.00 34130.00 34130.00 -192.00 0 3 +0  
Total Volume and Open Interest 15,920 100,098 -1,502  
KOSPI 200(KFE)
Dec24 241209 317.70 319.15 313.85 314.10 -8.55 207,431 284,624 -2,143  
Mar25 241209 317.90 319.05 313.75 313.75 -8.90 2,214 16,759 +1,862  
Jun25 241209 320.60 320.60 313.10 314.00 -8.00 0 6,082 +1,037  
Total Volume and Open Interest 209,645 315,270 +2,137  
GSCI(CME) Weekly Monthly
Dec24 241209 538.00 539.85 537.40 538.60 +6.50 0 995 +0  
Jan25 241209 536.70 538.25 535.90 537.50 +6.45        
Feb25 241209 540.00 540.00 540.00 540.00 +11.45        
Total Volume and Open Interest 0 995 +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

Login

Main Menu

MRCI Online

Free Links

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?