Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 10, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241210 990.00 1000.00 988.50 994.75 +4.75 150,604 308,231 -18,385 Hover/Click
Mar25 241210 995.50 1005.25 994.25 1000.25 +4.75 113,325 290,147 +12,928 Hover/Click
May25 241210 1005.00 1013.75 1003.50 1009.25 +4.25 39,754 145,800 +2,658 Hover/Click
Jul25 241210 1016.75 1025.00 1015.25 1020.50 +3.75 27,504 98,341 +840 Hover/Click
Aug25 241210 1013.50 1022.25 1013.50 1018.50 +4.00 1,979 8,240 -52 Hover/Click
Sep25 241210 1002.50 1010.25 1001.50 1007.50 +4.75 1,535 11,099 +20 Hover/Click
Nov25 241210 1004.25 1012.25 1003.75 1009.75 +5.00 7,124 61,169 +1,130 Hover/Click
Jan26 241210 1013.75 1021.25 1013.50 1019.00 +4.75 217 3,309 +47 Hover/Click
Mar26 241210 1015.25 1022.75 1014.50 1020.25 +4.25 299 3,750 +127 Hover/Click
May26 241210 1023.25 1028.00 1020.25 1025.75 +4.25 20 678 +0 Hover/Click
Jul26 241210 1032.00 1035.00 1027.75 1033.00 +4.25 21 1,621 +0 Hover/Click
Aug26 241210 1029.25 1029.25 1029.25 1029.25 +4.00 0 97 +0 Hover/Click
Sep26 241210 1017.75 1017.75 1017.75 1017.75 +5.25 0 62 +0 Hover/Click
Nov26 241210 1013.50 1019.25 1013.00 1017.00 +3.75 17 1,855 -1 Hover/Click
Total Volume and Open Interest 342,402 934,462 -686  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241210 287.40 289.20 287.40 288.80 +2.70 1,111 1,241 -510 Hover/Click
Jan25 241210 289.10 293.90 288.60 292.00 +2.40 72,802 192,220 -7,987 Hover/Click
Mar25 241210 295.60 299.80 294.90 298.30 +2.60 51,977 182,491 +7,179 Hover/Click
May25 241210 300.10 304.20 299.60 302.90 +2.60 23,934 87,302 +674 Hover/Click
Jul25 241210 304.60 308.60 304.40 307.30 +2.50 16,789 75,055 +464 Hover/Click
Aug25 241210 305.70 309.30 305.50 308.10 +2.50 3,677 19,200 -418 Hover/Click
Sep25 241210 306.10 309.50 305.60 308.40 +2.40 3,766 15,916 +255 Hover/Click
Oct25 241210 306.00 309.10 305.50 308.10 +2.30 1,996 11,693 -49 Hover/Click
Dec25 241210 308.70 311.80 308.30 310.80 +2.20 3,194 24,287 +414 Hover/Click
Jan26 241210 310.00 312.90 309.40 311.80 +2.10 133 1,748 +13 Hover/Click
Total Volume and Open Interest 179,795 613,704 +143  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241210 42.07 42.62 42.06 42.56 -0.07 442 889 -305 Hover/Click
Jan25 241210 42.80 42.88 41.96 42.72 -0.08 70,665 160,464 -12,448 Hover/Click
Mar25 241210 43.04 43.10 42.19 42.93 -0.11 54,882 184,543 +8,230 Hover/Click
May25 241210 43.40 43.40 42.49 43.21 -0.12 20,116 83,503 +337 Hover/Click
Jul25 241210 43.57 43.61 42.73 43.44 -0.12 14,126 76,277 +504 Hover/Click
Aug25 241210 43.52 43.52 42.64 43.34 -0.11 2,074 12,093 -120 Hover/Click
Sep25 241210 43.38 43.38 42.52 43.23 -0.08 1,136 10,413 -107 Hover/Click
Oct25 241210 43.08 43.18 42.38 43.09 -0.05 475 6,491 +50 Hover/Click
Dec25 241210 43.17 43.28 42.46 43.18 -0.05 3,550 28,534 +607 Hover/Click
Jan26 241210 43.13 43.32 42.54 43.25 -0.05 75 1,230 +1 Hover/Click
Total Volume and Open Interest 167,571 566,702 -3,248  
Canola(WCE) Weekly Monthly
Jan25 241210 618.0 624.6 612.8 621.7 +3.0 37,827 114,069 -10,607 Hover/Click
Mar25 241210 627.5 632.3 621.1 629.6 +2.1 36,004 95,757 +5,643 Hover/Click
May25 241210 635.5 639.2 629.4 636.2 +1.1 10,420 30,993 -616 Hover/Click
Jul25 241210 637.5 641.9 632.3 639.0 +1.3 3,362 30,228 +374 Hover/Click
Nov25 241210 609.6 616.6 607.0 613.2 +0.1 2,023 21,182 -76 Hover/Click
Jan26 241210 621.0 621.6 616.6 618.6 +1.6 0 724 +0 Hover/Click
Total Volume and Open Interest 89,639 293,021 -5,282  
Corn(CBOT) Weekly Monthly
Dec24 241210 433.50 440.75 433.25 440.50 +6.50 1,586 1,603 -1,066 Hover/Click
Mar25 241210 441.00 450.00 440.75 449.00 +7.25 228,237 798,843 -1,627 Hover/Click
May25 241210 446.75 456.25 446.75 455.25 +7.50 77,434 242,378 +5,385 Hover/Click
Jul25 241210 449.75 458.00 449.50 457.25 +6.75 41,709 204,832 -915 Hover/Click
Sep25 241210 435.00 438.50 434.25 438.00 +2.50 16,672 112,527 +3,075 Hover/Click
Dec25 241210 438.50 442.25 438.25 441.75 +2.50 22,314 177,945 +2,556 Hover/Click
Mar26 241210 450.00 452.75 449.25 452.25 +1.75 698 8,965 -23 Hover/Click
May26 241210 455.75 458.50 455.50 458.25 +1.75 121 1,016 +4 Hover/Click
Jul26 241210 458.50 461.50 458.25 461.25 +1.75 67 1,703 +44 Hover/Click
Sep26 241210 447.50 448.75 447.25 448.25 +0.25 3 472 -3 Hover/Click
Total Volume and Open Interest 388,982 1,556,613 +7,428  
Wheat(CBOT) Weekly Monthly
Dec24 241210 545.00 545.00 542.00 542.00 +0.75 27 46 -10 Hover/Click
Mar25 241210 558.50 563.50 553.75 561.75 +3.00 55,782 250,669 -473 Hover/Click
May25 241210 568.00 572.50 562.75 570.50 +3.25 18,494 76,786 +2,768 Hover/Click
Jul25 241210 573.75 579.00 569.25 577.00 +3.75 11,125 70,661 +378 Hover/Click
Sep25 241210 585.50 590.75 581.50 589.75 +4.25 3,300 15,333 +286 Hover/Click
Dec25 241210 601.50 606.75 597.75 605.75 +4.50 1,361 9,633 -1 Hover/Click
Total Volume and Open Interest 90,290 424,725 +2,966  
Wheat(KCBT) Weekly Monthly
Dec24 241210 553.00 555.75 549.25 549.25 +7.00 31 83 -11 Hover/Click
Mar25 241210 558.50 566.25 554.00 565.75 +7.00 21,664 170,618 +2,504 Hover/Click
May25 241210 566.75 573.50 561.50 573.00 +6.75 8,384 48,015 -755 Hover/Click
Jul25 241210 574.00 581.25 569.50 580.75 +6.75 5,211 37,921 -821 Hover/Click
Sep25 241210 585.75 593.25 581.75 593.00 +6.75 1,859 9,526 +198 Hover/Click
Dec25 241210 601.25 609.25 597.50 608.75 +6.50 659 3,492 +189 Hover/Click
Mar26 241210 617.25 622.25 617.25 622.00 +6.25 122 415 +47 Hover/Click
Total Volume and Open Interest 37,979 270,364 +1,379  
Wheat(MGE) Weekly Monthly
Dec24 241210 582.25 582.25 582.25 582.25 unch 0 3 +0 Hover/Click
Mar25 241210 602.50 607.75 599.25 606.50 +3.25 6,857 52,930 -3,114 Hover/Click
May25 241210 608.00 614.75 606.50 613.75 +3.50 1,493 12,177 +118 Hover/Click
Jul25 241210 616.25 622.75 615.00 621.50 +3.25 832 7,866 +261 Hover/Click
Sep25 241210 628.25 630.00 626.50 630.00 +3.25 98 3,407 -26 Hover/Click
Dec25 241210 643.50 645.50 643.50 645.50 +3.50 14 763 +3 Hover/Click
Total Volume and Open Interest 9,295 77,181 -2,757  
Oats(CBOT) Weekly Monthly
Dec24 241210 331.25 331.25 331.25 331.25 -0.75 0 5 -3 Hover/Click
Mar25 241210 358.25 361.25 350.00 353.50 -1.00 275 3,146 +15 Hover/Click
May25 241210 357.00 366.00 357.00 359.50 -1.50 7 254 +2 Hover/Click
Jul25 241210 365.75 365.75 365.75 365.75 -1.25 5 96 +3 Hover/Click
Total Volume and Open Interest 287 3,518 +17  
Rough Rice(CBOT) Weekly Monthly
Jan25 241210 15.10 15.13 15.07 15.09 -0.02 323 7,991 -136 Hover/Click
Mar25 241210 15.21 15.24 15.19 15.19 -0.02 156 2,135 +88 Hover/Click
May25 241210 15.37 15.37 15.37 15.37 -0.03 4 89 +4 Hover/Click
Jul25 241210 15.43 15.43 15.43 15.43 -0.02 0 5 +0 Hover/Click
Total Volume and Open Interest 483 10,258 -44  
Live Cattle(CME) Weekly Monthly
Dec24 241210 188.100 190.250 187.830 189.850 +2.050 8,205 14,506 -11,467 Hover/Click
Feb25 241210 187.250 189.400 187.000 189.035 +2.000 23,469 148,501 -762 Hover/Click
Apr25 241210 189.080 190.735 188.685 190.650 +1.700 10,624 82,169 +87 Hover/Click
Jun25 241210 184.450 186.100 184.100 186.050 +1.600 6,838 49,518 +857 Hover/Click
Aug25 241210 183.300 184.900 183.035 184.850 +1.520 3,539 25,095 +691 Hover/Click
Oct25 241210 185.485 186.830 185.200 186.785 +1.335 1,942 10,423 +453 Hover/Click
Total Volume and Open Interest 55,282 339,472 -9,986  
Feeder Cattle(CME) Weekly Monthly
Jan25 241210 256.000 258.335 255.330 257.335 +1.535 9,645 24,868 -1,196 Hover/Click
Mar25 241210 255.550 258.185 254.900 257.450 +2.250 5,895 15,130 +1,300 Hover/Click
Apr25 241210 256.585 259.100 255.785 258.350 +2.100 1,196 7,114 +31 Hover/Click
May25 241210 256.700 259.100 256.025 258.350 +1.915 1,258 7,001 +174 Hover/Click
Aug25 241210 261.450 263.630 260.685 262.880 +1.730 766 6,657 +173 Hover/Click
Sep25 241210 260.980 263.050 260.400 262.350 +1.720 168 782 +33 Hover/Click
Oct25 241210 260.000 262.380 260.000 261.650 +1.650 80 389 -6 Hover/Click
Total Volume and Open Interest 19,017 62,011 +511  
Lean Hogs(CME) Weekly Monthly
Dec24 241210 83.250 83.350 82.680 82.930 +0.030 8,501 37,232 -1,250 Hover/Click
Feb25 241210 86.830 87.300 83.750 84.580 -1.920 18,910 141,117 -987 Hover/Click
Apr25 241210 91.400 91.900 88.480 88.900 -2.300 10,063 82,969 +470 Hover/Click
May25 241210 94.600 94.900 91.750 92.330 -2.070 117 5,127 +17  
Jun25 241210 102.030 102.530 99.450 100.150 -1.830 7,263 39,569 +1,067 Hover/Click
Jul25 241210 102.050 102.550 99.630 100.300 -1.780 4,022 24,824 -827 Hover/Click
Aug25 241210 100.980 101.430 98.500 99.150 -1.830 3,755 19,871 +391 Hover/Click
Oct25 241210 83.380 83.530 81.350 81.880 -1.420 673 12,064 +34 Hover/Click
Total Volume and Open Interest 53,516 366,347 -987  
Class III Milk(CME) Weekly Monthly
Dec24 241210 18.84 18.85 18.77 18.83 -0.05 282 3,932 -105 Hover/Click
Jan25 241210 19.32 19.33 19.00 19.25 -0.12 846 6,677 -137 Hover/Click
Feb25 241210 19.34 19.34 19.09 19.28 -0.05 265 2,748 +26 Hover/Click
Mar25 241210 19.33 19.48 19.27 19.48 +0.12 144 2,657 +18 Hover/Click
Apr25 241210 19.19 19.28 19.13 19.28 +0.12 29 1,512 +15 Hover/Click
May25 241210 19.00 19.00 18.98 19.00 unch 24 1,338 +14 Hover/Click
Jun25 241210 18.95 18.99 18.95 18.99 +0.07 5 1,159 +0 Hover/Click
Jul25 241210 18.90 18.94 18.90 18.94 +0.10 37 876 +25 Hover/Click
Aug25 241210 18.80 18.80 18.80 18.80 unch 41 709 +14 Hover/Click
Sep25 241210 18.80 18.81 18.80 18.80 unch 54 679 +25 Hover/Click
Oct25 241210 18.84 18.84 18.84 18.84 unch 5 630 +0 Hover/Click
Nov25 241210 18.62 18.62 18.62 18.62 unch 5 632 +0 Hover/Click
Dec25 241210 18.45 18.45 18.45 18.45 unch 8 564 +3 Hover/Click
Total Volume and Open Interest 1,746 24,137 -109  
Cocoa(ICE) Weekly Monthly
Dec24 241210 10286 10387 10200 10387 +410 0 21 +0 Hover/Click
Mar25 241210 10272 10690 10247 10557 +476 12,047 59,289 -1,029 Hover/Click
May25 241210 9860 10256 9819 10126 +461 5,082 34,073 +210 Hover/Click
Jul25 241210 9468 9754 9362 9634 +416 3,610 15,987 -50 Hover/Click
Sep25 241210 8952 9178 8846 9063 +362 1,976 9,230 +158 Hover/Click
Dec25 241210 8231 8441 8136 8317 +324 1,053 10,066 +88 Hover/Click
Mar26 241210 7750 7891 7625 7752 +283 202 1,083 -25 Hover/Click
Total Volume and Open Interest 24,016 129,914 -656  
Coffee "C"(ICE) Weekly Monthly
Dec24 241210 343.85 347.35 335.65 335.65 +3.35 2 110 -50 Hover/Click
Mar25 241210 338.10 348.35 329.15 334.15 +4.05 26,336 103,830 -152 Hover/Click
May25 241210 335.05 345.70 326.70 331.55 +3.90 14,279 47,104 -131 Hover/Click
Jul25 241210 329.35 339.90 322.05 326.40 +4.15 6,883 24,791 +158 Hover/Click
Sep25 241210 321.30 331.40 314.10 318.75 +4.40 4,857 10,946 +98 Hover/Click
Dec25 241210 308.70 318.65 301.00 305.35 +3.05 3,331 12,714 +351 Hover/Click
Total Volume and Open Interest 58,004 203,964 +496  
Orange Juice(ICE) Weekly Monthly
Jan25 241210 497.85 501.95 494.00 500.20 +8.40 726 7,416 -212 Hover/Click
Mar25 241210 479.95 482.00 476.00 481.10 +5.65 377 2,786 +193 Hover/Click
May25 241210 467.95 469.20 467.10 468.90 +4.00 15 602 +2 Hover/Click
Jul25 241210 457.00 458.20 457.00 458.20 +3.30 2 78 +0 Hover/Click
Sep25 241210 448.05 448.05 448.05 448.05 +1.65 0 33 +0 Hover/Click
Nov25 241210 442.50 442.50 442.50 442.50 +1.65       Hover/Click
Total Volume and Open Interest 1,120 10,916 -17  
Sugar #11(ICE) Weekly Monthly
Mar25 241210 21.50 21.52 20.82 21.04 -0.46 67,435 333,218 +6,802 Hover/Click
May25 241210 20.06 20.06 19.51 19.62 -0.37 30,703 201,993 +4,765 Hover/Click
Jul25 241210 19.26 19.27 18.86 18.97 -0.27 20,552 149,384 +1,674 Hover/Click
Oct25 241210 19.05 19.07 18.72 18.84 -0.20 14,864 87,176 +1,483 Hover/Click
Mar26 241210 19.13 19.13 18.85 18.96 -0.15 10,125 52,304 +2,983 Hover/Click
May26 241210 17.99 17.99 17.77 17.92 -0.05 4,920 36,051 +2,031 Hover/Click
Jul26 241210 17.41 17.42 17.22 17.39 unch 3,910 21,090 +604 Hover/Click
Oct26 241210 17.30 17.33 17.14 17.29 +0.02 2,736 17,343 +620 Hover/Click
Mar27 241210 17.45 17.53 17.35 17.49 +0.01 1,012 8,830 +272 Hover/Click
Total Volume and Open Interest 158,124 919,285 +21,853  
London Cocoa(LCE) Weekly Monthly
Dec24 241210 8469 8560 8396 8454 +91 780 2,479 -99 Hover/Click
Mar25 241210 8200 8471 8180 8404 +308 8,679 66,920 -19 Hover/Click
May25 241210 7760 7982 7732 7914 +272 4,525 32,618 +649 Hover/Click
Jul25 241210 7352 7571 7338 7510 +258 2,853 22,630 -25 Hover/Click
Sep25 241210 6880 7077 6848 7015 +242 2,384 13,395 +5 Hover/Click
Dec25 241210 6293 6420 6205 6360 +231 2,248 17,152 -224 Hover/Click
Mar26 241210 5908 6022 5832 5961 +217 362 2,037 +23 Hover/Click
Total Volume and Open Interest 21,848 157,973 +308  
London Sugar(LCE) Weekly Monthly
Mar25 241210 551.00 551.00 537.00 538.70 -16.30 8,407 62,772 +1,150 Hover/Click
May25 241210 549.20 549.40 536.70 537.10 -15.90 4,512 27,464 +944 Hover/Click
Aug25 241210 536.50 536.50 525.90 526.00 -12.80 1,975 13,534 +677 Hover/Click
Oct25 241210 522.70 523.40 516.50 516.80 -9.40 479 5,811 +121 Hover/Click
Dec25 241210 518.40 518.40 514.00 514.30 -7.50 42 2,124 -9 Hover/Click
Total Volume and Open Interest 15,529 115,336 +2,943  
Cotton(ICE) Weekly Monthly
Mar25 241210 69.95 70.17 69.25 69.48 -0.47 20,505 129,212 +569 Hover/Click
May25 241210 71.22 71.36 70.47 70.69 -0.50 8,880 44,026 +993 Hover/Click
Jul25 241210 72.32 72.41 71.50 71.75 -0.50 4,040 29,049 -652 Hover/Click
Oct25 241210 70.77 70.86 70.55 70.55 -0.76 7 35 +3 Hover/Click
Dec25 241210 71.30 71.30 70.41 70.74 -0.40 1,893 27,570 +94 Hover/Click
Mar26 241210 71.43 71.54 71.22 71.54 -0.40 65 1,012 +42 Hover/Click
Total Volume and Open Interest 35,394 231,340 +1,048  
Crude Oil(NYM) Weekly Monthly
Jan25 241210 68.19 69.06 67.72 68.59 +0.22 297,085 232,519 -35,984 Hover/Click
Feb25 241210 67.86 68.72 67.45 68.27 +0.18 176,708 230,364 +10,442 Hover/Click
Mar25 241210 67.69 68.47 67.30 68.05 +0.15 116,114 189,641 +2,881 Hover/Click
Apr25 241210 67.55 68.30 67.17 67.90 +0.15 34,870 89,727 -136 Hover/Click
May25 241210 67.42 68.15 67.06 67.78 +0.14 22,678 72,980 +1,404 Hover/Click
Jun25 241210 67.30 68.00 66.95 67.66 +0.14 50,921 168,759 +4,075 Hover/Click
Jul25 241210 67.16 67.83 66.82 67.51 +0.13 7,490 76,204 +932 Hover/Click
Aug25 241210 67.01 67.65 66.66 67.34 +0.12 4,502 37,344 -176 Hover/Click
Sep25 241210 66.84 67.44 66.48 67.15 +0.11 13,450 86,084 +1,087 Hover/Click
Oct25 241210 66.64 67.21 66.50 66.95 +0.11 2,105 41,797 -40 Hover/Click
Nov25 241210 66.34 67.01 66.22 66.76 +0.08 1,623 33,555 +273 Hover/Click
Dec25 241210 66.34 66.84 65.96 66.58 +0.07 40,151 155,133 +1,717 Hover/Click
Jan26 241210 66.39 66.39 66.27 66.38 +0.06 3,123 31,957 +1,039 Hover/Click
Feb26 241210 66.19 66.19 66.11 66.19 +0.06 208 18,755 +70 Hover/Click
Mar26 241210 66.18 66.18 65.69 66.02 +0.05 1,102 22,461 -126 Hover/Click
Apr26 241210 65.87 65.87 65.82 65.87 +0.04 353 9,772 -328 Hover/Click
Total Volume and Open Interest 808,359 1,821,113 -8,984  
e-miNY Crude Oil(NYM)
Jan25 241210 68.125 69.075 67.725 68.600 +0.225 3,891 1,195 -170  
Feb25 241210 67.850 68.700 67.450 68.275 +0.175 764 520 +70  
Mar25 241210 67.650 68.450 67.325 68.050 +0.150 21 236 +0  
Apr25 241210 67.625 68.225 67.425 67.900 +0.150 15 13 -1  
May25 241210 67.300 68.100 67.300 67.775 +0.125 17 8 -2  
Jun25 241210 67.850 67.850 67.650 67.650 +0.125 2 25 +2  
Jul25 241210 67.500 67.500 67.500 67.500 +0.125 0 2 +0  
Aug25 241210 67.350 67.350 67.350 67.350 +0.125 0 6 +0  
Sep25 241210 66.850 67.150 66.850 67.150 +0.100 6 8 +5  
Oct25 241210 66.950 66.950 66.950 66.950 +0.100 0 1 +0  
Total Volume and Open Interest 4,721 2,087 -93  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241210 217.92 220.43 216.67 218.61 +0.26 58,538 106,878 -4,682 Hover/Click
Feb25 241210 218.24 220.97 217.24 219.24 +0.44 37,963 79,448 +3,710 Hover/Click
Mar25 241210 217.38 219.93 216.39 218.32 +0.45 26,200 57,131 +1,710 Hover/Click
Apr25 241210 216.51 218.27 215.06 216.80 +0.31 11,640 31,844 +1,248 Hover/Click
May25 241210 215.70 217.26 214.25 215.85 +0.16 7,115 17,878 +893 Hover/Click
Jun25 241210 214.94 216.74 213.85 215.38 +0.03 12,641 40,886 +753 Hover/Click
Jul25 241210 215.49 217.33 214.64 216.01 -0.09 3,038 8,202 +20 Hover/Click
Aug25 241210 216.03 218.01 215.42 216.75 -0.16 2,788 6,001 -121 Hover/Click
Sep25 241210 216.86 218.79 216.30 217.60 -0.19 2,560 8,754 +94 Hover/Click
Oct25 241210 218.58 219.50 217.88 218.37 -0.22 1,191 3,215 +192 Hover/Click
Nov25 241210 218.12 220.05 218.12 218.85 -0.28 777 4,380 +100 Hover/Click
Dec25 241210 218.62 220.39 218.09 219.20 -0.35 3,265 17,349 +224 Hover/Click
Jan26 241210 219.50 220.51 219.50 219.73 -0.41 277 2,866 +93 Hover/Click
Feb26 241210 220.41 220.41 219.68 219.68 -0.43 84 1,078 -4 Hover/Click
Total Volume and Open Interest 168,434 396,329 +4,394  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241210 194.50 197.27 193.59 195.68 +0.43 71,965 112,695 -11,341 Hover/Click
Feb25 241210 195.21 197.95 194.40 196.51 +0.49 43,704 66,579 +8,509 Hover/Click
Mar25 241210 196.78 199.48 196.08 198.09 +0.43 26,276 50,172 +1,531 Hover/Click
Apr25 241210 216.29 218.52 215.67 217.16 -0.01 17,198 30,962 +2,095 Hover/Click
May25 241210 216.77 218.61 215.86 217.30 -0.05 10,062 26,236 +673 Hover/Click
Jun25 241210 215.26 217.27 214.64 216.01 -0.12 14,976 29,263 -30 Hover/Click
Jul25 241210 212.92 214.87 212.92 213.78 -0.28 4,647 11,461 -473 Hover/Click
Aug25 241210 210.24 211.65 210.24 210.91 -0.42 4,389 7,528 -126 Hover/Click
Sep25 241210 206.76 208.15 206.09 207.12 -0.60 4,335 11,500 +1,089 Hover/Click
Oct25 241210 192.06 193.52 191.97 192.48 -0.72 1,672 6,290 +296 Hover/Click
Total Volume and Open Interest 207,812 371,102 +4,061  
e-miNY RBOB Gasoline(NYM)
Jan25 241210 195.68 195.68 195.68 195.68 +0.43 1 3 +1  
Feb25 241210 196.51 196.51 196.51 196.51 +0.49        
Mar25 241210 198.09 198.09 198.09 198.09 +0.43        
Apr25 241210 217.16 217.16 217.16 217.16 -0.01        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Jan25 241210 3.189 3.193 3.069 3.163 -0.019 188,687 259,388 -25,675 Hover/Click
Feb25 241210 3.012 3.013 2.903 2.983 -0.021 89,447 169,799 +9,193 Hover/Click
Mar25 241210 2.712 2.722 2.631 2.679 -0.035 99,379 253,425 -2,088 Hover/Click
Apr25 241210 2.734 2.739 2.657 2.707 -0.028 34,126 112,055 -1,027 Hover/Click
May25 241210 2.841 2.847 2.773 2.816 -0.033 24,055 106,028 -1,726 Hover/Click
Jun25 241210 3.029 3.037 2.966 3.008 -0.028 13,124 53,759 +1,864 Hover/Click
Jul25 241210 3.213 3.237 3.165 3.209 -0.022 14,372 46,245 -1,403 Hover/Click
Aug25 241210 3.278 3.298 3.224 3.267 -0.020 7,965 29,546 -5 Hover/Click
Sep25 241210 3.274 3.289 3.217 3.262 -0.019 12,965 32,263 -73 Hover/Click
Oct25 241210 3.353 3.365 3.294 3.338 -0.019 22,302 94,622 -129 Hover/Click
Nov25 241210 3.644 3.665 3.596 3.641 -0.018 4,305 32,339 -417 Hover/Click
Dec25 241210 4.107 4.119 4.051 4.096 -0.017 5,185 37,251 -866 Hover/Click
Jan26 241210 4.379 4.392 4.321 4.370 -0.011 9,531 98,270 +819 Hover/Click
Feb26 241210 4.159 4.165 4.112 4.154 -0.019 1,687 19,525 +238 Hover/Click
Mar26 241210 3.678 3.699 3.647 3.692 -0.017 6,320 41,977 +1,296 Hover/Click
Apr26 241210 3.340 3.367 3.319 3.362 -0.010 5,835 49,056 -1,437 Hover/Click
Total Volume and Open Interest 547,949 1,620,779 -23,429  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241210 71.94 72.72 71.53 72.19 +0.05 231,212 430,327 -20,368 Hover/Click
Mar25 241210 71.59 72.40 71.26 71.90 +0.06 171,188 425,501 +5,726 Hover/Click
Apr25 241210 71.36 72.13 71.04 71.66 +0.06 70,127 152,154 +1,727 Hover/Click
May25 241210 71.19 71.93 70.87 71.50 +0.06 37,001 118,680 +2,628 Hover/Click
Jun25 241210 71.05 71.77 70.73 71.36 +0.05 58,254 215,843 +816 Hover/Click
Jul25 241210 70.95 71.60 70.60 71.22 +0.05 15,643 75,558 -917 Hover/Click
Aug25 241210 70.90 71.42 70.44 71.05 +0.04 7,945 58,940 -653 Hover/Click
Sep25 241210 70.62 71.23 70.28 70.88 +0.03 12,918 90,550 -1,456 Hover/Click
Oct25 241210 70.59 71.03 70.11 70.71 +0.03 3,006 55,375 -151 Hover/Click
Nov25 241210 70.42 70.87 70.00 70.55 +0.02 2,764 46,408 +180 Hover/Click
Dec25 241210 70.18 70.74 69.85 70.41 +0.01 34,164 207,587 -1,064 Hover/Click
Jan26 241210 70.00 70.47 69.80 70.25 unch 2,309 33,631 +333 Hover/Click
Feb26 241210 70.00 70.09 70.00 70.09 -0.01 1,396 33,463 +597 Hover/Click
Mar26 241210 69.89 69.96 69.89 69.96 -0.02 1,656 27,873 +54 Hover/Click
Total Volume and Open Interest 676,040 2,378,946 -10,818  
Gas Oil(ICE) Weekly Monthly
Dec24 241210 662.50 672.25 660.00 667.75 +5.00 48,528 51,735 -15,068 Hover/Click
Jan25 241210 659.25 668.25 656.50 663.75 +3.75 119,234 164,056 +3,141 Hover/Click
Feb25 241210 658.00 666.25 655.50 662.50 +3.25 72,869 110,261 +8,092 Hover/Click
Mar25 241210 657.50 664.25 654.50 661.25 +2.75 45,108 90,701 -4,192 Hover/Click
Apr25 241210 655.25 661.50 652.50 658.75 +2.00 17,554 52,175 +1,482 Hover/Click
May25 241210 654.25 659.75 650.75 657.25 +1.75 12,365 44,577 +24 Hover/Click
Jun25 241210 653.00 658.75 649.50 656.00 +1.25 25,308 71,912 +775 Hover/Click
Jul25 241210 651.00 658.50 649.75 656.25 +1.25 5,425 26,554 +0 Hover/Click
Aug25 241210 652.50 658.75 650.75 656.75 +1.00 3,487 26,458 +792 Hover/Click
Sep25 241210 652.50 659.25 651.50 657.25 +0.75 6,554 30,519 -668 Hover/Click
Total Volume and Open Interest 387,465 817,763 -4,062  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241210 68.10 69.06 67.74 68.59 +0.22 51,217 73,585 -5,299 Hover/Click
Feb25 241210 67.84 68.72 67.49 68.27 +0.18 65,547 69,027 -220 Hover/Click
Mar25 241210 67.83 68.47 67.35 68.05 +0.15 53,314 68,696 +1,082 Hover/Click
Apr25 241210 67.68 68.29 67.19 67.90 +0.15 25,366 35,279 +540 Hover/Click
May25 241210 67.25 68.14 67.21 67.78 +0.14 19,064 31,104 +14 Hover/Click
Jun25 241210 67.24 68.00 66.98 67.66 +0.14 21,300 83,616 +1,147 Hover/Click
Jul25 241210 67.81 67.83 67.51 67.51 +0.13 3,743 22,551 -94 Hover/Click
Aug25 241210 67.09 67.64 67.09 67.34 +0.12 603 22,610 +114 Hover/Click
Sep25 241210 66.75 67.44 66.75 67.15 +0.11 2,795 40,439 +348 Hover/Click
Oct25 241210 67.22 67.22 66.95 66.95 +0.10 328 18,486 -135 Hover/Click
Nov25 241210 67.00 67.02 66.76 66.76 +0.08 217 17,973 -5 Hover/Click
Dec25 241210 66.22 66.84 66.00 66.58 +0.07 10,032 93,445 +756 Hover/Click
Jan26 241210 66.38 66.38 66.38 66.38 +0.06 87 4,435 +0 Hover/Click
Feb26 241210 66.19 66.19 66.19 66.19 +0.06 12 2,486 +0 Hover/Click
Mar26 241210 66.02 66.02 66.02 66.02 +0.05 250 3,308 +128 Hover/Click
Apr26 241210 65.87 65.87 65.87 65.87 +0.04 0 1,392 +0 Hover/Click
Total Volume and Open Interest 258,302 717,971 -904  
US Dollar Index(ICE) Weekly Monthly
Dec24 241210 106.180 106.625 106.020 106.382 +0.257 18,945 30,374 -1,515 Hover/Click
Mar25 241210 105.835 106.315 105.745 106.080 +0.260 3,143 7,890 +827 Hover/Click
Jun25 241210 105.720 105.720 105.720 105.720 +0.260 4 15 +2 Hover/Click
Total Volume and Open Interest 22,092 38,289 -686  
Australian Dollar(CME) Weekly Monthly
Dec24 241210 64.41 64.42 63.66 63.82 -0.62 135,157 176,111 -20,020 Hover/Click
Mar25 241210 64.41 64.44 63.68 63.84 -0.62 39,850 37,157 +23,770 Hover/Click
Jun25 241210 64.37 64.37 63.71 63.85 -0.62 10 531 +37 Hover/Click
Total Volume and Open Interest 175,299 214,419 +3,793  
British Pound(CME) Weekly Monthly
Dec24 241210 127.45 127.79 127.24 127.74 +0.22 139,025 221,883 -5,324 Hover/Click
Mar25 241210 127.49 127.72 127.19 127.69 +0.23 67,162 75,511 +44,821 Hover/Click
Jun25 241210 127.16 127.63 127.16 127.63 +0.23 3 321 -3 Hover/Click
Total Volume and Open Interest 206,314 298,324 +39,659  
Canadian Dollar(CME) Weekly Monthly
Dec24 241210 70.61 70.67 70.47 70.62 -0.03 154,183 292,718 -23,772 Hover/Click
Mar25 241210 70.80 70.92 70.72 70.88 -0.02 67,861 80,467 +41,718 Hover/Click
Jun25 241210 71.00 71.16 71.00 71.14 -0.02 34 3,410 +21 Hover/Click
Sep25 241210 71.28 71.39 71.28 71.39 -0.01 23 541 +23 Hover/Click
Total Volume and Open Interest 222,308 377,535 +17,980  
Japanese Yen(CME) Weekly Monthly
Dec24 241210 66.19 66.32 65.76 65.87 -0.30 184,069 204,578 -4,458 Hover/Click
Mar25 241210 66.87 67.06 66.50 66.61 -0.30 36,746 55,001 +15,527 Hover/Click
Jun25 241210 67.53 67.65 67.28 67.28 -0.30 89 1,391 +60 Hover/Click
Total Volume and Open Interest 221,410 262,081 +11,158  
Swiss Franc(CME) Weekly Monthly
Dec24 241210 113.94 114.09 113.30 113.35 -0.54 32,222 80,789 -1,888 Hover/Click
Mar25 241210 114.97 115.26 114.45 114.51 -0.55 3,986 3,867 +1,141 Hover/Click
Jun25 241210 115.67 116.39 115.64 115.67 -0.55 24 123 +10 Hover/Click
Total Volume and Open Interest 36,232 84,813 -737  
EuroFX(CME) Weekly Monthly
Dec24 241210 105.59 105.71 105.01 105.29 -0.29 269,946 605,221 -14,023 Hover/Click
Mar25 241210 106.02 106.15 105.46 105.73 -0.29 58,491 72,076 +24,267 Hover/Click
Jun25 241210 106.66 106.68 106.10 106.27 -0.29 26 2,536 +13 Hover/Click
Total Volume and Open Interest 329,055 689,529 +10,334  
Mexican Peso(CME) Weekly Monthly
Dec24 241210 493.00 495.88 491.38 495.38 +1.13 60,721 138,199 +865 Hover/Click
Mar25 241210 487.63 488.63 484.00 488.00 +0.88 13,854 17,563 +10,527 Hover/Click
Total Volume and Open Interest 74,579 155,790 +11,393  
Brazilian Real(CME) Weekly Monthly
Jan25 241210 163.90 165.70 163.45 164.70 +0.80 24,142 65,676 +1,752  
Feb25 241210 163.00 164.90 162.95 164.00 +0.80 3,361 2,687 +2,420  
Mar25 241210 163.35 163.35 163.35 163.35 +0.70 0 3 +0 Hover/Click
Apr25 241210 162.45 162.45 162.45 162.45 +0.75        
Total Volume and Open Interest 27,503 68,366 +4,172  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241210 119~030 119~100 118~170 118~270 -0~100 5,882 14,621 -112 Hover/Click
Mar25 241210 119~120 119~170 118~210 119~010 -0~100 380,773 1,853,737 +4,987 Hover/Click
Jun25 241210 119~000 119~160 118~250 119~040 -0~100 798 633 +256 Hover/Click
Total Volume and Open Interest 387,453 1,868,991 +5,131  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241210 111~005 111~035 110~220 110~280 -0~060 3,020 15,992 -526 Hover/Click
Mar25 241210 111~050 111~090 110~260 111~000 -0~055 1,705,882 4,465,339 +2,219 Hover/Click
Jun25 241210 111~130 111~130 110~310 111~050 -0~055 15 100 +4 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241210 107~104 107~154 107~082 107~114 -0~034 1,966 1,847 -864 Hover/Click
Mar25 241210 107~202 107~222 107~134 107~164 -0~036 1,156,455 6,018,775 +43,083 Hover/Click
Jun25 241210 107~214 107~214 107~214 107~214 -0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241210 103~014 103~024 102~316 103~007 -0~011 431 2,786 -357 Hover/Click
Mar25 241210 103~043 103~053 103~014 103~026 -0~016 790,239 4,309,642 -3,475 Hover/Click
Jun25 241210 103~104 103~104 103~104 103~104 unch 0 1 +0 Hover/Click
Total Volume and Open Interest 790,670 4,312,429 -3,832  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241210 95.380 95.380 95.375 95.375 -0.005 53,405 322,103 -12,334  
Mar25 241210 95.660 95.660 95.640 95.645 -0.010 63,261 330,280 +5,609  
Jun25 241210 95.900 95.905 95.875 95.880 -0.020 62,310 300,535 -1,898  
Sep25 241210 96.050 96.050 96.010 96.015 -0.030 63,920 277,116 +5,300  
Dec25 241210 96.145 96.145 96.105 96.105 -0.040 78,322 362,030 +5,078  
Mar26 241210 96.195 96.200 96.150 96.155 -0.045 46,307 163,300 +4,037  
Jun26 241210 96.245 96.245 96.190 96.190 -0.055 42,568 145,731 +3,252  
Sep26 241210 96.275 96.275 96.220 96.225 -0.055 34,480 102,793 +1,671  
Dec26 241210 96.315 96.315 96.255 96.260 -0.060 31,986 108,242 +2,579  
Mar27 241210 96.350 96.350 96.290 96.290 -0.060 21,769 65,119 +1,121  
Jun27 241210 96.375 96.375 96.310 96.315 -0.060 18,017 62,327 +1,635  
Sep27 241210 96.395 96.395 96.330 96.335 -0.060 13,306 63,077 -1,176  
Dec27 241210 96.410 96.410 96.345 96.350 -0.060 11,053 54,087 +1,015  
Mar28 241210 96.415 96.415 96.350 96.355 -0.060 8,819 32,549 +1,388  
Jun28 241210 96.415 96.415 96.350 96.355 -0.060 5,659 21,383 -691  
Sep28 241210 96.405 96.405 96.345 96.350 -0.060 5,358 14,738 -629  
Dec28 241210 96.395 96.395 96.335 96.340 -0.060 4,764 12,139 +787  
Mar29 241210 96.385 96.385 96.325 96.325 -0.060 2,734 8,877 +843  
Total Volume and Open Interest 570,633 2,898,365 +18,038  
Ultra T-Bond(CBOT)
Dec24 241210 126~18 127~06 125~31 126~18 -0~10 1,595 32,722 -13  
Mar25 241210 126~31 127~07 125~31 126~18 -0~11 254,531 1,769,207 +7,371  
Jun25 241210 127~24 127~24 127~24 127~24 -0~11 0 1 +0  
Total Volume and Open Interest 256,126 1,801,930 +7,358  
Ultra 10-Yr T-Note(CBOT)
Dec24 241210 114~065 114~165 114~010 114~065 -0~065 6,132 14,636 -2,982  
Mar25 241210 114~235 114~275 114~090 114~165 -0~065 527,216 2,215,977 +28,371  
Jun25 241210 114~275 114~275 114~275 114~275 -0~065        
Total Volume and Open Interest 533,348 2,230,613 +25,389  
30 Day Federal Funds(CBOT)
Dec24 241210 95.510 95.510 95.505 95.507 unch 74,671 329,917 +18,532  
Jan25 241210 95.635 95.645 95.635 95.640 +0.005 410,842 512,926 +33,906  
Feb25 241210 95.695 95.700 95.685 95.690 -0.010 237,785 317,866 +10,886  
Mar25 241210 95.760 95.765 95.745 95.750 -0.010 23,316 109,456 +2,237  
Apr25 241210 95.865 95.870 95.845 95.855 -0.010 63,543 115,039 +1,323  
May25 241210 95.940 95.945 95.910 95.920 -0.020 34,683 102,106 +1,365  
Total Volume and Open Interest 887,931 1,617,711 +71,688  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 241210 142.48 142.60 142.23 142.31 -0.19 1,798 2,260 +1,136 Hover/Click
Jun25 241210 141.75 141.75 141.75 141.75 -0.19       Hover/Click
Sep25 241210 141.75 141.75 141.75 141.75 -0.19       Hover/Click
Total Volume and Open Interest 4,137 9,654 +1,151  
Euro-Buxl(EUREX)
Mar25 241210 139.18 139.70 138.40 138.88 -0.46 95,021 206,580 -7,396  
Jun25 241210 138.60 139.04 138.60 138.84 -0.48 0 5 +0  
Sep25 241210 138.80 138.80 138.80 138.80 -0.14        
Total Volume and Open Interest 96,926 206,585    
Euro-Bund(EUREX) Weekly Monthly
Mar25 241210 136.02 136.26 135.75 135.95 -0.07 620,744 1,328,838 -99,016 Hover/Click
Jun25 241210 135.21 135.23 135.02 135.07 -0.07 21 53 -6 Hover/Click
Sep25 241210 135.40 135.40 135.40 135.40 +0.05       Hover/Click
Total Volume and Open Interest 620,765 1,328,891    
Euro-Bobl(EUREX) Weekly Monthly
Mar25 241210 118.84 119.03 118.72 118.90 +0.07 559,442 1,310,741 -34,296 Hover/Click
Jun25 241210 120.11 120.11 120.11 120.11 +0.81 0 12 +0 Hover/Click
Sep25 241210 121.83 121.83 121.83 121.83 +0.26       Hover/Click
Total Volume and Open Interest 562,588 1,310,753    
Euro-Schatz(EUREX)
Mar25 241210 107.21 107.29 107.18 107.26 +0.05 600,647 2,331,652 +35,116  
Jun25 241210 107.58 107.58 107.58 107.58 +0.06 0 96 +0  
Sep25 241210 108.10 108.10 108.10 108.10 -0.40        
Total Volume and Open Interest 603,958 2,331,748    
3-Mth Euribor(EUREX)
Dec24 241210 97.175 97.175 97.165 97.175 -0.005 6,417 28,739 -18  
Mar25 241210 97.795 97.810 97.780 97.800 +0.010 36,972 18,223 -102  
Jun25 241210 98.065 98.095 98.055 98.085 +0.020 11,753 18,939 -594  
Total Volume and Open Interest 129,203 145,777 -467  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241210 95~07 95~07 95~07 95~07 -0~17 4 39 +0 Hover/Click
Mar25 241210 95~21 95~23 95~04 95~07 -0~17 179,829 881,257 -824 Hover/Click
Total Volume and Open Interest 179,833 881,296 -824  
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 241210 97.175 97.180 97.165 97.170 -0.005 114,236 672,643 +2,070  
Mar25 241210 97.790 97.810 97.775 97.795 +0.010 226,510 618,466 +10,205  
Jun25 241210 98.060 98.095 98.050 98.080 +0.020 190,127 636,077 -14,304  
Total Volume and Open Interest 1,292,547 4,934,210 +14,250  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241210 95.58 95.59 95.57 95.58 -0.01 38,878 233,434 -574  
Mar25 241210 95.80 95.88 95.76 95.87 +0.06 38,398 319,593 +3,395  
Jun25 241210 96.05 96.17 96.01 96.16 +0.10 33,294 221,204 -1,225  
Sep25 241210 96.20 96.33 96.16 96.32 +0.11 19,343 203,404 +610  
Dec25 241210 96.31 96.43 96.26 96.42 +0.11 19,221 179,191 -2,223  
Mar26 241210 96.37 96.50 96.33 96.49 +0.11 15,105 131,284 +747  
Jun26 241210 96.41 96.52 96.36 96.51 +0.10 7,117 87,156 -343  
Sep26 241210 96.42 96.52 96.37 96.52 +0.09 5,345 50,937 +1,038  
Dec26 241210 96.39 96.52 96.37 96.50 +0.08 225 12,029 -114  
Mar27 241210 96.36 96.48 96.36 96.48 +0.08 0 3,121 +0  
Total Volume and Open Interest 177,026 1,442,842 +1,411  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241210 95.79 95.85 95.72 95.85 +0.06 176,668 1,099,445 +6,412  
Mar25 241210 95.78 95.85 95.72 95.85 +0.06 1,946 31,901 +1,228  
Total Volume and Open Interest 178,614 1,131,346 +7,640  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241210 96.22 96.30 96.15 96.29 +0.08 141,521 872,190 -7,312  
Mar25 241210 96.25 96.36 96.21 96.35 +0.09 1,447 12,370 +1,403  
Total Volume and Open Interest 142,968 884,560 -5,909  
Gold(CMX) Weekly Monthly
Dec24 241210 2662.3 2698.2 2661.0 2697.6 +32.7 571 1,355 +188 Hover/Click
Feb25 241210 2684.4 2721.7 2680.7 2718.4 +32.6 167,166 356,920 -4,656 Hover/Click
Apr25 241210 2703.9 2742.5 2702.5 2739.4 +32.8 10,285 51,694 +570 Hover/Click
Jun25 241210 2725.8 2763.6 2724.6 2761.0 +32.9 5,093 33,997 +1,402 Hover/Click
Aug25 241210 2758.6 2782.7 2745.0 2781.0 +32.7 3,215 11,003 +984 Hover/Click
Oct25 241210 2771.6 2802.7 2765.8 2801.1 +32.7 319 1,605 +26 Hover/Click
Dec25 241210 2785.6 2822.0 2785.3 2821.1 +32.5 211 8,473 +0 Hover/Click
Feb26 241210 2836.8 2840.6 2836.8 2840.6 +32.5 0 370 +0 Hover/Click
Apr26 241210 2858.0 2858.0 2858.0 2858.0 +32.5 0 33 +0 Hover/Click
Jun26 241210 2876.4 2876.4 2876.4 2876.4 +32.5 0 218 +0 Hover/Click
Aug26 241210 2875.9 2897.5 2875.9 2897.5 +32.5 0 22 +0 Hover/Click
Oct26 241210 2914.5 2914.5 2914.5 2914.5 +32.5 0 1 +0 Hover/Click
Total Volume and Open Interest 187,663 467,975 -1,516  
Silver(CMX) Weekly Monthly
Dec24 241210 3210.5 3236.3 3203.5 3236.3 +14.7 35 480 -169 Hover/Click
Mar25 241210 3246.0 3279.5 3230.5 3274.7 +13.6 61,551 117,626 +669 Hover/Click
May25 241210 3284.0 3304.0 3258.0 3299.1 +12.1 2,933 11,592 +668 Hover/Click
Jul25 241210 3309.5 3326.0 3286.0 3325.1 +12.0 971 5,278 -101 Hover/Click
Sep25 241210 3329.0 3351.5 3317.5 3350.3 +11.7 573 1,481 +63 Hover/Click
Dec25 241210 3362.0 3387.5 3349.0 3386.2 +11.4 139 1,477 +61 Hover/Click
Mar26 241210 3423.9 3423.9 3423.9 3423.9 +11.4 0 18 +0 Hover/Click
Total Volume and Open Interest 66,684 140,520 +1,164  
Platinum(NYMEX) Weekly Monthly
Jan25 241210 948.7 952.7 937.5 949.1 -4.9 25,782 72,058 -698 Hover/Click
Apr25 241210 958.8 963.5 948.5 960.4 -4.4 5,501 23,589 +2,988 Hover/Click
Jul25 241210 966.8 971.8 958.6 969.7 -3.9 404 1,591 +117 Hover/Click
Oct25 241210 974.1 978.5 965.0 977.4 -3.5 110 182 +32 Hover/Click
Total Volume and Open Interest 31,821 97,495 +2,446  
Palladium(NYMEX) Weekly Monthly
Dec24 241210 974.60 974.60 974.60 974.60 -14.00 0 5 +0 Hover/Click
Mar25 241210 987.00 996.00 961.00 981.60 -14.90 2,793 15,352 -17 Hover/Click
Jun25 241210 990.00 992.50 970.00 988.50 -14.40 32 291 -5 Hover/Click
Total Volume and Open Interest 2,827 15,696 -22  
Copper(CMX) Weekly Monthly
Dec24 241210 420.50 422.75 419.45 422.35 unch 514 2,137 -367 Hover/Click
Mar25 241210 426.00 427.90 423.10 427.20 -0.35 47,346 127,801 +57 Hover/Click
May25 241210 428.45 430.55 425.95 429.90 -0.35 5,742 36,494 -944 Hover/Click
Jul25 241210 431.20 432.80 428.45 432.15 -0.40 3,228 19,875 -158 Hover/Click
Sep25 241210 432.55 434.40 430.90 433.80 -0.55 1,469 5,242 +189 Hover/Click
Total Volume and Open Interest 59,903 210,023 -1,322  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241210 44489 44553 44261 44335 -144 75,941 86,634 -809 Hover/Click
Mar25 241210 44926 45015 44731 44798 -146 867 3,716 +191 Hover/Click
Jun25 241210 45339 45380 45166 45187 -144 1 92 +0 Hover/Click
Sep25 241210 45446 45446 45446 45446 -146       Hover/Click
Total Volume and Open Interest 76,809 90,442 -618  
Plywood(CBOT) Weekly Monthly
Mar25 241210 44934.0 45016.0 44730.0 44798.0 -146.0 2,889 1,747 +84 Hover/Click
Total Volume and Open Interest 73,845 26,961 -2,022  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241210 6065.25 6075.25 6039.75 6046.25 -19.50 1,167,677 2,128,011 -2,657 Hover/Click
Mar25 241210 6133.50 6142.75 6107.00 6113.25 -20.00 16,817 153,355 +5,287 Hover/Click
Jun25 241210 6187.25 6202.00 6167.25 6172.25 -20.75 110 2,602 +5 Hover/Click
Sep25 241210 6228.00 6228.00 6228.00 6228.00 -22.50 0 20 +0 Hover/Click
Total Volume and Open Interest 1,184,604 2,285,224 +2,635  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241210 21479.25 21606.75 21352.75 21405.25 -78.50 459,878 292,609 +1,006 Hover/Click
Mar25 241210 21737.00 21873.50 21618.50 21670.00 -80.75 3,411 9,773 +223 Hover/Click
Jun25 241210 21991.00 22104.00 21863.00 21904.00 -79.75 18 70 +5 Hover/Click
Total Volume and Open Interest 463,307 302,458 +1,234  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241210 40.20 50.10 10.70 20.40 -21.70 7,391 50,866 -142 Hover/Click
Mar25 241210 75.20 82.70 47.70 55.80 -21.50 0 18 +0 Hover/Click
Jun25 241210 68.60 68.60 68.60 68.60 -21.60       Hover/Click
Total Volume and Open Interest 7,391 50,884 -142  
Volatility Index(CBOE)
Dec24 241210 14.75 14.80 14.40 14.65 -0.09 69,124 122,070 -6,941  
Jan25 241210 16.31 16.35 16.05 16.27 -0.03 57,331 120,566 +18,542  
Feb25 241210 17.10 17.10 16.90 17.00 -0.05 18,519 45,494 -2,210  
Mar25 241210 17.44 17.50 17.25 17.48 +0.03 7,995 27,245 +1,005  
Total Volume and Open Interest 162,007 354,057 +11,292  
S & P 600(CME)
Dec24 241210 1504.10 1516.10 1498.00 1504.10 -5.40 0 715 +0  
Mar25 241210 1519.90 1519.90 1519.90 1519.90 -5.40        
Total Volume and Open Interest 0 715 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241210 2399.40 2409.20 2379.80 2388.80 -9.50 134,300 494,477 +2,319 Hover/Click
Mar25 241210 2424.00 2435.10 2406.50 2414.90 -9.90 2,036 10,409 -236 Hover/Click
Jun25 241210 2441.10 2455.70 2433.90 2437.40 -8.40 0 12 +0 Hover/Click
Total Volume and Open Interest 136,336 504,898 +2,083  
Nikkei 225(CME)
Dec24 241210 39200 39505 39160 39320 +5 3,626 9,770 -128  
Mar25 241210 39375 39655 39330 39465 -5 199 294 +108  
Total Volume and Open Interest 3,825 10,064 -20  
Nikkei 225(SGX) Weekly Monthly
Dec24 241210 39195 39530 39165 39385 +265 25,749 81,614 -2,018  
Mar25 241210 39220 39525 39160 39405 +230 4,930 11,529 +6,021  
Jun25 241210 39095 39095 39095 39095 +265 0 689 +0  
Total Volume and Open Interest 30,853 96,510 +4,177  
Nikkei 225 Mini(JPX)
Dec24 241210 39320 39535 39165 39400 +190 487,019 307,954 +2,229  
Mar25 241210 39310 39525 39165 39410 +200 75,057 41,658 +2,758  
Jun25 241210 39055 39280 38945 39160 +190 716 2,630 +47  
Total Volume and Open Interest 573,331 382,760 +5,495  
Nikkei 225(JPX)
Dec24 241210 39320 39530 39170 39400 +190 40,563 179,706 -315  
Mar25 241210 39310 39520 39170 39410 +200 8,269 31,248 +2,147  
Jun25 241210 39250 39250 39010 39160 +190 4 7,132 -444  
Total Volume and Open Interest 48,847 246,519 +1,649  
Nikkei 225(CME) Yen
Dec24 241210 39200 39505 39140 39320 unch 22,915 32,688 -4,237  
Mar25 241210 39200 39500 39160 39320 unch 7,770 6,893 +4,537  
Jun25 241210 39330 39330 39330 39330 -10        
Total Volume and Open Interest 30,685 39,581 +300  
Nikkei 225(CME) e-Mini Yen
Dec24 241210 39320 39320 39320 39320 unch        
Mar25 241210 39320 39320 39320 39320 unch 0 1 +0  
Jun25 241210 39330 39330 39330 39330 -10        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241210 7458.0 7477.5 7382.5 7404.0 -87.5 56,322 196,755 +1,743  
Jan25 241210 7485.5 7494.5 7410.0 7422.0 -87.0 369 395 +24  
Feb25 241210 7445.5 7445.5 7445.5 7445.5 -88.5 0 1 +1  
Mar25 241210 7499.5 7499.5 7461.0 7461.0 -88.0 1 6 +0  
Jun25 241210 7332.5 7332.5 7332.5 7332.5 -87.5        
Sep25 241210 7369.0 7369.0 7369.0 7369.0 -88.0        
Total Volume and Open Interest 56,692 197,157 +1,768  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241210 20654 21385 20367 20436 -214 94,659 101,425 -324  
Jan25 241210 20898 21407 20396 20472 -206 1,227 5,730 +525  
Feb25 241210 20520 20520 20520 20520 -215 0 1 +0  
Total Volume and Open Interest 96,654 112,613 +521  
DAX(EUREX) Weekly Monthly
Dec24 241210 20344.0 20424.0 20287.0 20378.0 -7.0 33,604 64,445 -1,068  
Mar25 241210 20483.0 20607.0 20483.0 20569.0 -5.0 169 1,278 +49  
Jun25 241210 20777.0 20777.0 20777.0 20777.0 -7.0 0 21 +0  
Total Volume and Open Interest 33,773 65,744 -1,019  
Mini-DAX(EUREX)
Dec24 241210 20350.0 20424.0 20286.0 20378.0 -7.0 21,237 12,280 -176  
Mar25 241210 20539.0 20606.0 20485.0 20569.0 -5.0 119 341 +10  
Jun25 241210 20777.0 20777.0 20777.0 20777.0 -7.0 0 5 +0  
Total Volume and Open Interest 21,356 12,626 -166  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241210 4978 4986 4948 4960 -35 542,396 2,309,394 -32,865  
Mar25 241210 5003 5013 4976 4987 -36 10,913 79,532 +5,887  
Jun25 241210 4925 4925 4925 4925 -37 0 9,674 +0  
Total Volume and Open Interest 553,309 2,399,462 -26,978  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241210 11738 11755 11605 11650 -111 19,523 185,409 +1,072  
Mar25 241210 11732 11732 11631 11644 -112 146 3,962 +26  
Jun25 241210 11680 11680 11447 11447 -115 0 130 +0  
Total Volume and Open Interest 19,669 189,501 +1,098  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241210 8348.00 8350.50 8259.50 8291.00 -76.50 66,473 469,405 -390  
Mar25 241210 8383.50 8383.50 8310.00 8330.50 -77.50 98 805 +67  
Jun25 241210 8336.50 8336.50 8336.50 8336.50 -77.50 0 153 +0  
Total Volume and Open Interest 66,571 470,363 -323  
SPI 200(SFE) Weekly Monthly
Dec24 241210 8448.0 8485.0 8375.0 8410.0 -34.0 27,831 244,473 +2,695  
Mar25 241210 8518.0 8518.0 8388.0 8415.0 -34.0 120 1,892 +59  
Jun25 241210 8489.0 8489.0 8489.0 8489.0 -34.0 0 253 +0  
Total Volume and Open Interest 27,951 246,916 +2,754  
FTSE MIB(ISE)
Dec24 241210 34465.00 34660.00 34425.00 34566.00 -40.00 19,624 100,579 +759  
Mar25 241210 34675.00 35125.00 34620.00 34726.00 -29.00 121 304 +29  
Jun25 241210 34093.00 34093.00 34093.00 34093.00 -37.00 0 3 +0  
Total Volume and Open Interest 19,745 100,886 +788  
KOSPI 200(KFE)
Dec24 241210 316.00 321.45 315.60 320.85 +6.75 296,034 275,906 -8,718  
Mar25 241210 315.65 321.20 315.55 320.70 +6.95 11,883 33,729 +16,970  
Jun25 241210 314.40 320.15 314.40 320.15 +6.15 17 6,083 +1  
Total Volume and Open Interest 307,934 323,530 +8,260  
GSCI(CME) Weekly Monthly
Dec24 241210 539.35 540.85 537.25 539.30 +0.70 182 838 -157  
Jan25 241210 537.40 539.10 536.10 537.60 +0.10 177 177 +177  
Feb25 241210 535.10 535.10 535.10 535.10 -4.90        
Total Volume and Open Interest 359 1,015 +20  
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

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.