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 Wed December 11, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241211 994.00 1001.00 988.00 995.50 +0.75 155,123 290,550 -17,681 Hover/Click
Mar25 241211 999.00 1006.50 994.00 1002.75 +2.50 100,166 293,995 +3,848 Hover/Click
May25 241211 1009.00 1016.00 1003.50 1013.00 +3.75 33,313 149,972 +4,172 Hover/Click
Jul25 241211 1020.00 1026.50 1014.25 1023.50 +3.00 23,022 97,998 -343 Hover/Click
Aug25 241211 1018.75 1024.50 1013.00 1021.75 +3.25 1,961 8,178 -62 Hover/Click
Sep25 241211 1007.00 1013.50 1002.25 1011.25 +3.75 1,921 11,292 +193 Hover/Click
Nov25 241211 1009.00 1016.25 1004.75 1014.50 +4.75 7,717 61,459 +290 Hover/Click
Jan26 241211 1020.25 1025.00 1014.50 1024.00 +5.00 697 3,486 +177 Hover/Click
Mar26 241211 1023.50 1026.25 1015.75 1025.75 +5.50 504 3,928 +178 Hover/Click
May26 241211 1027.00 1031.50 1021.50 1031.00 +5.25 16 678 +0 Hover/Click
Jul26 241211 1037.25 1038.75 1029.00 1038.25 +5.25 17 1,624 +3 Hover/Click
Aug26 241211 1034.50 1034.50 1034.50 1034.50 +5.25 0 97 +0 Hover/Click
Sep26 241211 1022.00 1022.00 1022.00 1022.00 +4.25 0 62 +0 Hover/Click
Nov26 241211 1014.50 1022.50 1013.25 1022.00 +5.00 18 1,852 -3 Hover/Click
Total Volume and Open Interest 324,475 925,234 -9,228  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241211 289.60 289.60 287.50 288.00 -0.80 489 1,343 +102 Hover/Click
Jan25 241211 291.90 293.10 290.20 291.10 -0.90 69,937 179,451 -12,769 Hover/Click
Mar25 241211 298.10 299.60 297.10 298.10 -0.20 58,604 188,880 +6,389 Hover/Click
May25 241211 303.00 304.40 301.80 303.00 +0.10 30,218 89,445 +2,143 Hover/Click
Jul25 241211 307.10 308.70 306.20 307.20 -0.10 17,397 74,792 -263 Hover/Click
Aug25 241211 308.10 309.50 307.10 308.00 -0.10 2,556 19,392 +192 Hover/Click
Sep25 241211 308.60 309.90 307.40 308.40 unch 1,788 16,192 +276 Hover/Click
Oct25 241211 307.40 309.40 307.10 308.20 +0.10 1,158 12,003 +310 Hover/Click
Dec25 241211 310.90 312.20 309.90 310.90 +0.10 2,367 24,523 +236 Hover/Click
Jan26 241211 312.80 313.20 311.00 312.00 +0.20 144 1,735 -13 Hover/Click
Total Volume and Open Interest 184,702 610,319 -3,385  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241211 42.91 42.99 42.26 42.26 -0.30 205 772 -117 Hover/Click
Jan25 241211 42.70 43.25 42.21 42.44 -0.28 83,105 144,506 -15,958 Hover/Click
Mar25 241211 42.96 43.46 42.45 42.71 -0.22 55,029 194,581 +10,038 Hover/Click
May25 241211 43.28 43.71 42.73 42.99 -0.22 22,741 86,026 +2,523 Hover/Click
Jul25 241211 43.44 43.91 42.96 43.21 -0.23 12,723 76,666 +389 Hover/Click
Aug25 241211 43.65 43.79 42.87 43.12 -0.22 2,405 12,063 -30 Hover/Click
Sep25 241211 43.25 43.65 42.76 43.00 -0.23 1,598 10,468 +55 Hover/Click
Oct25 241211 43.30 43.48 42.62 42.87 -0.22 878 6,634 +143 Hover/Click
Dec25 241211 43.25 43.58 42.70 42.97 -0.21 3,654 29,348 +814 Hover/Click
Jan26 241211 43.38 43.61 42.85 43.03 -0.22 252 1,242 +12 Hover/Click
Total Volume and Open Interest 182,884 564,473 -2,229  
Canola(WCE) Weekly Monthly
Jan25 241211 621.7 625.6 616.5 622.1 +0.4 25,772 103,326 -10,743 Hover/Click
Mar25 241211 629.7 634.7 624.0 630.7 +1.1 24,791 98,972 +3,215 Hover/Click
May25 241211 636.3 641.8 631.1 637.0 +0.8 6,517 31,689 +696 Hover/Click
Jul25 241211 639.0 644.3 634.0 639.6 +0.6 2,225 30,139 -89 Hover/Click
Nov25 241211 613.2 619.0 610.0 615.6 +2.4 1,005 20,789 -393 Hover/Click
Jan26 241211 618.3 620.7 617.5 620.7 +2.1 0 724 +0 Hover/Click
Total Volume and Open Interest 60,310 285,707 -7,314  
Corn(CBOT) Weekly Monthly
Dec24 241211 440.00 443.25 437.75 438.00 -2.50 1,685 657 -946 Hover/Click
Mar25 241211 448.00 451.25 447.75 448.25 -0.75 296,082 804,784 +5,941 Hover/Click
May25 241211 454.00 457.75 454.00 455.50 +0.25 79,154 254,428 +12,050 Hover/Click
Jul25 241211 456.75 460.25 456.00 458.25 +1.00 67,355 206,028 +1,196 Hover/Click
Sep25 241211 437.25 440.25 437.25 439.75 +1.75 28,912 116,009 +3,482 Hover/Click
Dec25 241211 441.25 444.50 441.00 444.00 +2.25 41,303 181,597 +3,652 Hover/Click
Mar26 241211 452.50 455.25 452.00 455.00 +2.75 1,683 9,684 +719 Hover/Click
May26 241211 458.50 461.25 458.50 460.75 +2.50 275 1,061 +45 Hover/Click
Jul26 241211 461.00 464.75 461.00 464.00 +2.75 373 1,788 +85 Hover/Click
Sep26 241211 449.25 452.25 449.25 451.00 +2.75 42 477 +5 Hover/Click
Total Volume and Open Interest 517,220 1,583,031 +26,418  
Wheat(CBOT) Weekly Monthly
Dec24 241211 544.00 552.50 543.50 543.50 +1.50 10 42 -4 Hover/Click
Mar25 241211 561.75 569.25 560.50 563.25 +1.50 49,713 246,600 -4,069 Hover/Click
May25 241211 570.25 578.25 569.25 572.75 +2.25 13,812 77,091 +305 Hover/Click
Jul25 241211 576.75 584.75 575.75 579.50 +2.50 7,476 70,586 -75 Hover/Click
Sep25 241211 589.25 597.00 588.50 592.00 +2.25 2,742 16,120 +787 Hover/Click
Dec25 241211 606.00 613.00 604.75 608.00 +2.25 931 9,526 -107 Hover/Click
Total Volume and Open Interest 74,812 421,608 -3,117  
Wheat(KCBT) Weekly Monthly
Dec24 241211 559.00 559.50 550.75 550.75 +1.50 17 69 -14 Hover/Click
Mar25 241211 565.00 571.50 564.00 567.25 +1.50 23,407 169,280 -1,338 Hover/Click
May25 241211 572.50 578.50 571.50 574.75 +1.75 7,519 47,727 -288 Hover/Click
Jul25 241211 580.75 586.00 579.00 582.25 +1.50 4,567 38,361 +440 Hover/Click
Sep25 241211 591.75 598.00 591.25 594.50 +1.50 1,373 9,739 +213 Hover/Click
Dec25 241211 607.75 614.00 607.25 610.75 +2.00 688 3,498 +6 Hover/Click
Mar26 241211 625.75 626.50 622.75 624.25 +2.25 45 428 +13 Hover/Click
Total Volume and Open Interest 37,621 269,396 -968  
Wheat(MGE) Weekly Monthly
Dec24 241211 582.25 582.25 582.25 582.25 unch 3 2 -1 Hover/Click
Mar25 241211 604.75 611.25 604.50 607.00 +0.50 6,344 57,026 +4,096 Hover/Click
May25 241211 613.00 618.25 612.75 614.75 +1.00 890 12,204 +27 Hover/Click
Jul25 241211 620.00 626.00 620.00 622.50 +1.00 573 7,765 -101 Hover/Click
Sep25 241211 632.50 632.75 630.00 632.00 +2.00 246 3,515 +108 Hover/Click
Dec25 241211 647.50 648.25 646.00 648.25 +2.75 29 765 +2 Hover/Click
Total Volume and Open Interest 8,086 81,313 +4,132  
Oats(CBOT) Weekly Monthly
Dec24 241211 334.75 334.75 334.75 334.75 +3.50 5 0 -5 Hover/Click
Mar25 241211 352.50 364.00 352.50 357.50 +4.00 537 3,184 +38 Hover/Click
May25 241211 362.75 366.00 359.00 362.75 +3.25 23 254 +0 Hover/Click
Jul25 241211 372.75 372.75 368.50 368.50 +2.75 2 96 +0 Hover/Click
Total Volume and Open Interest 567 3,551 +33  
Rough Rice(CBOT) Weekly Monthly
Jan25 241211 15.08 15.13 15.01 15.03 -0.06 806 7,531 -460 Hover/Click
Mar25 241211 15.19 15.20 15.10 15.14 -0.05 498 2,591 +456 Hover/Click
May25 241211 15.32 15.32 15.32 15.32 -0.05 4 93 +4 Hover/Click
Jul25 241211 15.38 15.38 15.38 15.38 -0.05 0 5 +0 Hover/Click
Total Volume and Open Interest 1,308 10,258 +0  
Live Cattle(CME) Weekly Monthly
Dec24 241211 189.850 192.485 189.735 192.250 +2.400 4,147 11,814 -2,692 Hover/Click
Feb25 241211 189.000 191.600 188.900 191.380 +2.345 28,188 149,448 +947 Hover/Click
Apr25 241211 190.580 192.685 190.500 192.630 +1.980 14,705 82,661 +492 Hover/Click
Jun25 241211 185.935 187.850 185.880 187.785 +1.735 8,557 49,892 +374 Hover/Click
Aug25 241211 184.485 186.300 184.485 186.235 +1.385 3,608 25,153 +58 Hover/Click
Oct25 241211 186.535 188.100 186.535 188.050 +1.265 1,262 10,504 +81 Hover/Click
Total Volume and Open Interest 61,330 338,860 -612  
Feeder Cattle(CME) Weekly Monthly
Jan25 241211 257.230 259.250 256.700 259.050 +1.715 7,840 23,800 -1,068 Hover/Click
Mar25 241211 257.450 259.600 256.850 259.380 +1.930 5,447 16,737 +1,607 Hover/Click
Apr25 241211 258.350 260.250 257.700 260.185 +1.835 2,028 7,215 +101 Hover/Click
May25 241211 258.350 260.200 257.750 260.130 +1.780 1,563 7,212 +211 Hover/Click
Aug25 241211 262.800 264.880 262.350 264.750 +1.870 597 6,750 +93 Hover/Click
Sep25 241211 262.200 264.200 262.085 264.100 +1.750 148 803 +21 Hover/Click
Oct25 241211 261.650 263.400 261.650 263.335 +1.685 109 368 -21 Hover/Click
Total Volume and Open Interest 17,752 62,969 +958  
Lean Hogs(CME) Weekly Monthly
Dec24 241211 83.330 83.550 83.330 83.500 +0.570 6,448 35,974 -1,258 Hover/Click
Feb25 241211 84.980 85.550 83.900 84.380 -0.200 22,735 140,001 -1,116 Hover/Click
Apr25 241211 89.130 89.500 87.900 88.250 -0.650 10,742 82,827 -142 Hover/Click
May25 241211 92.130 92.530 91.300 91.630 -0.700 47 5,126 -1  
Jun25 241211 100.350 100.580 99.030 99.530 -0.620 7,369 40,710 +1,141 Hover/Click
Jul25 241211 100.650 100.730 99.150 99.650 -0.650 4,490 23,936 -888 Hover/Click
Aug25 241211 99.280 99.530 97.950 98.500 -0.650 3,519 20,273 +402 Hover/Click
Oct25 241211 82.000 82.080 80.980 81.380 -0.500 1,066 12,200 +136 Hover/Click
Total Volume and Open Interest 56,633 364,720 -1,627  
Class III Milk(CME) Weekly Monthly
Dec24 241211 18.80 18.83 18.69 18.82 -0.01 350 3,874 -58 Hover/Click
Jan25 241211 19.21 19.63 19.18 19.52 +0.27 851 6,571 -106 Hover/Click
Feb25 241211 19.26 19.58 19.19 19.49 +0.21 184 2,788 +40 Hover/Click
Mar25 241211 19.40 19.61 19.36 19.54 +0.06 103 2,686 +29 Hover/Click
Apr25 241211 19.27 19.39 19.24 19.26 -0.02 64 1,528 +16 Hover/Click
May25 241211 19.00 19.23 19.00 19.09 +0.09 2 1,338 +0 Hover/Click
Jun25 241211 18.88 19.00 18.88 18.98 -0.01 12 1,161 +2 Hover/Click
Jul25 241211 18.90 18.94 18.90 18.90 -0.04 3 879 +3 Hover/Click
Aug25 241211 18.95 18.95 18.84 18.84 +0.04 0 709 +0 Hover/Click
Sep25 241211 18.96 18.96 18.86 18.86 +0.06 0 679 +0 Hover/Click
Oct25 241211 18.90 18.90 18.84 18.84 unch 0 630 +0 Hover/Click
Nov25 241211 18.80 18.80 18.65 18.65 +0.03 0 632 +0 Hover/Click
Dec25 241211 18.45 18.57 18.45 18.45 unch 0 564 +0 Hover/Click
Total Volume and Open Interest 1,569 24,063 -74  
Cocoa(ICE) Weekly Monthly
Dec24 241211 10500 10500 10351 10458 +71 20 9 -12 Hover/Click
Mar25 241211 10640 10659 10246 10577 +20 13,447 58,218 -1,071 Hover/Click
May25 241211 10207 10225 9811 10163 +37 5,579 34,194 +121 Hover/Click
Jul25 241211 9738 9738 9314 9670 +36 2,361 15,748 -239 Hover/Click
Sep25 241211 9145 9146 8741 9092 +29 1,713 9,519 +289 Hover/Click
Dec25 241211 8422 8422 8014 8354 +37 855 10,093 +27 Hover/Click
Mar26 241211 7788 7836 7480 7806 +54 259 1,177 +94 Hover/Click
Total Volume and Open Interest 24,301 129,117 -797  
Coffee "C"(ICE) Weekly Monthly
Dec24 241211 321.70 321.70 321.70 321.70 -13.95 2 99 -11 Hover/Click
Mar25 241211 329.50 329.50 319.10 320.20 -13.95 27,645 103,269 -561 Hover/Click
May25 241211 327.00 327.00 316.75 317.80 -13.75 13,813 47,480 +376 Hover/Click
Jul25 241211 321.30 321.60 312.25 313.05 -13.35 7,271 25,240 +449 Hover/Click
Sep25 241211 313.40 313.75 305.00 306.05 -12.70 4,584 11,514 +568 Hover/Click
Dec25 241211 300.00 300.15 292.30 293.75 -11.60 3,264 12,745 +31 Hover/Click
Total Volume and Open Interest 57,680 204,903 +939  
Orange Juice(ICE) Weekly Monthly
Jan25 241211 499.35 503.30 494.45 498.05 -2.15 1,013 7,056 -360 Hover/Click
Mar25 241211 480.50 485.00 478.30 483.05 +1.95 470 2,979 +193 Hover/Click
May25 241211 469.00 471.10 469.00 471.10 +2.20 26 613 +11 Hover/Click
Jul25 241211 460.65 460.65 460.65 460.65 +2.45 0 78 +0 Hover/Click
Sep25 241211 449.60 449.60 449.60 449.60 +1.55 0 33 +0 Hover/Click
Nov25 241211 444.05 444.05 444.05 444.05 +1.55       Hover/Click
Total Volume and Open Interest 1,509 10,760 -156  
Sugar #11(ICE) Weekly Monthly
Mar25 241211 21.02 21.37 20.82 21.28 +0.24 48,985 330,065 -3,153 Hover/Click
May25 241211 19.62 19.89 19.46 19.78 +0.16 23,608 204,819 +2,826 Hover/Click
Jul25 241211 18.96 19.17 18.83 19.08 +0.11 13,370 149,933 +549 Hover/Click
Oct25 241211 18.84 18.99 18.70 18.91 +0.07 9,566 88,625 +1,449 Hover/Click
Mar26 241211 18.95 19.09 18.83 19.03 +0.07 4,589 52,910 +606 Hover/Click
May26 241211 17.92 18.01 17.79 17.97 +0.05 1,396 36,048 -3 Hover/Click
Jul26 241211 17.39 17.46 17.27 17.44 +0.05 1,164 21,261 +171 Hover/Click
Oct26 241211 17.29 17.35 17.17 17.34 +0.05 641 17,325 -18 Hover/Click
Mar27 241211 17.51 17.55 17.38 17.55 +0.06 394 8,924 +94 Hover/Click
Total Volume and Open Interest 104,537 921,997 +2,712  
London Cocoa(LCE) Weekly Monthly
Dec24 241211 8518 8537 8187 8266 -188 401 2,144 -335 Hover/Click
Mar25 241211 8500 8500 8155 8416 +12 11,334 66,755 -165 Hover/Click
May25 241211 8002 8021 7669 7937 +23 5,530 33,292 +674 Hover/Click
Jul25 241211 7589 7613 7267 7531 +21 3,363 22,723 +93 Hover/Click
Sep25 241211 7089 7120 6774 7027 +12 2,550 13,355 -40 Hover/Click
Dec25 241211 6423 6461 6137 6389 +29 1,944 17,055 -97 Hover/Click
Mar26 241211 6031 6050 5760 6019 +58 361 2,007 -30 Hover/Click
Total Volume and Open Interest 25,545 158,078 +105  
London Sugar(LCE) Weekly Monthly
Mar25 241211 540.00 543.90 534.30 540.80 +2.10 6,801 62,744 -28 Hover/Click
May25 241211 538.90 543.50 534.60 540.80 +3.70 2,914 27,855 +391 Hover/Click
Aug25 241211 527.30 531.20 524.10 528.70 +2.70 1,623 13,989 +455 Hover/Click
Oct25 241211 519.00 521.00 515.70 519.60 +2.80 129 5,815 +4 Hover/Click
Dec25 241211 517.10 518.50 516.90 517.40 +3.10 13 2,125 +1 Hover/Click
Total Volume and Open Interest 11,587 116,251 +915  
Cotton(ICE) Weekly Monthly
Mar25 241211 69.48 70.39 69.05 70.15 +0.67 22,721 129,552 +340 Hover/Click
May25 241211 70.75 71.52 70.26 71.27 +0.58 7,312 44,033 +7 Hover/Click
Jul25 241211 71.92 72.47 71.32 72.25 +0.50 4,526 28,702 -347 Hover/Click
Oct25 241211 70.14 71.04 69.94 71.04 +0.49 17 49 +14 Hover/Click
Dec25 241211 70.88 71.37 70.34 71.18 +0.44 2,123 27,753 +183 Hover/Click
Mar26 241211 71.57 72.01 71.32 71.88 +0.34 28 1,023 +11 Hover/Click
Total Volume and Open Interest 36,727 231,548 +208  
Crude Oil(NYM) Weekly Monthly
Jan25 241211 68.50 70.53 68.44 70.29 +1.70 286,003 207,468 -25,051 Hover/Click
Feb25 241211 68.15 70.08 68.12 69.87 +1.60 157,462 244,276 +13,912 Hover/Click
Mar25 241211 67.94 69.70 67.92 69.52 +1.47 104,202 189,212 -429 Hover/Click
Apr25 241211 67.78 69.42 67.77 69.26 +1.36 36,535 88,977 -750 Hover/Click
May25 241211 67.71 69.21 67.66 69.05 +1.27 22,849 73,497 +517 Hover/Click
Jun25 241211 67.55 69.00 67.54 68.84 +1.18 53,980 166,706 -2,053 Hover/Click
Jul25 241211 67.72 68.76 67.44 68.63 +1.12 8,586 76,427 +223 Hover/Click
Aug25 241211 67.54 68.51 67.27 68.40 +1.06 6,522 37,502 +158 Hover/Click
Sep25 241211 67.48 68.26 67.23 68.15 +1.00 18,213 86,220 +136 Hover/Click
Oct25 241211 67.26 68.03 67.05 67.90 +0.95 4,102 42,324 +527 Hover/Click
Nov25 241211 67.09 67.77 66.86 67.68 +0.92 1,468 34,157 +602 Hover/Click
Dec25 241211 66.48 67.59 66.48 67.46 +0.88 38,574 154,288 -845 Hover/Click
Jan26 241211 67.28 67.70 66.69 67.22 +0.84 1,044 31,997 +40 Hover/Click
Feb26 241211 66.45 66.98 66.45 66.98 +0.79 371 18,724 -31 Hover/Click
Mar26 241211 66.52 67.08 66.52 66.79 +0.77 1,742 23,043 +582 Hover/Click
Apr26 241211 66.59 66.59 66.59 66.59 +0.72 87 9,754 -18 Hover/Click
Total Volume and Open Interest 763,981 1,808,227 -12,886  
e-miNY Crude Oil(NYM)
Jan25 241211 68.450 70.550 68.450 70.300 +1.700 4,281 1,218 +23  
Feb25 241211 68.150 70.050 68.150 69.875 +1.600 833 498 -22  
Mar25 241211 68.275 69.650 67.950 69.525 +1.475 33 238 +2  
Apr25 241211 68.325 69.425 68.050 69.250 +1.350 12 12 -1  
May25 241211 68.400 69.050 68.400 69.050 +1.275 9 9 +1  
Jun25 241211 68.100 68.850 68.100 68.850 +1.200 4 21 -4  
Jul25 241211 68.500 68.625 68.500 68.625 +1.125 1 2 +0  
Aug25 241211 68.400 68.400 68.400 68.400 +1.050 0 6 +0  
Sep25 241211 68.275 68.275 68.150 68.150 +1.000 7 4 -4  
Oct25 241211 67.900 67.900 67.900 67.900 +0.950 0 1 +0  
Total Volume and Open Interest 5,181 2,081 -6  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241211 218.19 223.18 218.05 222.33 +3.72 58,795 99,172 -7,706 Hover/Click
Feb25 241211 218.83 223.75 218.69 222.95 +3.71 37,016 83,479 +4,031 Hover/Click
Mar25 241211 217.81 222.80 217.81 222.04 +3.72 27,022 58,799 +1,668 Hover/Click
Apr25 241211 216.57 221.15 216.34 220.45 +3.65 9,776 31,514 -330 Hover/Click
May25 241211 215.93 220.05 215.57 219.43 +3.58 5,797 18,194 +316 Hover/Click
Jun25 241211 215.66 219.42 215.05 218.85 +3.47 10,498 40,637 -249 Hover/Click
Jul25 241211 216.68 219.85 215.72 219.32 +3.31 2,953 8,487 +285 Hover/Click
Aug25 241211 218.02 220.38 216.48 219.87 +3.12 2,796 6,178 +177 Hover/Click
Sep25 241211 219.01 220.81 218.65 220.51 +2.91 2,889 9,102 +348 Hover/Click
Oct25 241211 220.26 221.40 219.90 221.11 +2.74 855 3,285 +70 Hover/Click
Nov25 241211 220.72 221.51 220.41 221.47 +2.62 580 4,594 +214 Hover/Click
Dec25 241211 220.03 222.08 219.10 221.70 +2.50 3,083 17,158 -191 Hover/Click
Jan26 241211 221.62 222.17 221.36 222.17 +2.44 421 2,896 +30 Hover/Click
Feb26 241211 222.00 222.04 221.90 222.04 +2.36 93 1,129 +51 Hover/Click
Total Volume and Open Interest 162,762 395,166 -1,163  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241211 195.15 199.35 194.90 198.58 +2.90 63,364 103,608 -9,087 Hover/Click
Feb25 241211 195.91 200.22 195.73 199.53 +3.02 40,655 72,637 +6,058 Hover/Click
Mar25 241211 197.58 201.85 197.35 201.20 +3.11 23,382 49,711 -461 Hover/Click
Apr25 241211 216.73 220.75 216.51 220.22 +3.06 16,657 32,534 +1,572 Hover/Click
May25 241211 217.03 220.83 216.72 220.29 +2.99 8,983 26,115 -121 Hover/Click
Jun25 241211 215.52 219.37 215.47 218.83 +2.82 15,078 29,990 +727 Hover/Click
Jul25 241211 214.71 217.05 214.64 216.48 +2.70 4,655 11,279 -182 Hover/Click
Aug25 241211 211.95 214.00 211.75 213.49 +2.58 3,817 7,937 +409 Hover/Click
Sep25 241211 208.24 210.05 207.41 209.58 +2.46 5,025 11,639 +139 Hover/Click
Oct25 241211 194.20 194.95 193.45 194.65 +2.17 2,019 6,397 +107 Hover/Click
Total Volume and Open Interest 191,015 371,651 +549  
e-miNY RBOB Gasoline(NYM)
Jan25 241211 198.58 198.58 198.58 198.58 +2.90 1 4 +1  
Feb25 241211 199.53 199.53 199.53 199.53 +3.02        
Mar25 241211 201.20 201.20 201.20 201.20 +3.11        
Apr25 241211 220.22 220.22 220.22 220.22 +3.06        
Total Volume and Open Interest 1 4 +1  
Natural Gas(NYM) Weekly Monthly
Jan25 241211 3.193 3.404 3.181 3.378 +0.215 258,430 231,417 -27,971 Hover/Click
Feb25 241211 3.012 3.177 2.992 3.158 +0.175 107,758 175,409 +5,610 Hover/Click
Mar25 241211 2.702 2.807 2.686 2.785 +0.106 121,339 252,835 -590 Hover/Click
Apr25 241211 2.728 2.829 2.715 2.808 +0.101 46,802 111,058 -997 Hover/Click
May25 241211 2.832 2.928 2.821 2.909 +0.093 27,459 104,200 -1,828 Hover/Click
Jun25 241211 3.032 3.115 3.012 3.097 +0.089 16,743 55,589 +1,830 Hover/Click
Jul25 241211 3.225 3.308 3.214 3.289 +0.080 19,483 46,631 +386 Hover/Click
Aug25 241211 3.284 3.362 3.272 3.344 +0.077 8,971 29,885 +339 Hover/Click
Sep25 241211 3.278 3.353 3.266 3.335 +0.073 14,949 32,608 +345 Hover/Click
Oct25 241211 3.355 3.426 3.342 3.407 +0.069 18,107 95,476 +854 Hover/Click
Nov25 241211 3.658 3.725 3.642 3.710 +0.069 3,365 32,468 +129 Hover/Click
Dec25 241211 4.106 4.181 4.093 4.169 +0.073 6,271 36,238 -1,013 Hover/Click
Jan26 241211 4.378 4.450 4.365 4.438 +0.068 8,831 99,044 +774 Hover/Click
Feb26 241211 4.155 4.222 4.145 4.213 +0.059 2,003 19,382 -143 Hover/Click
Mar26 241211 3.691 3.734 3.674 3.730 +0.038 6,779 42,846 +869 Hover/Click
Apr26 241211 3.355 3.396 3.343 3.384 +0.022 4,133 49,308 +252 Hover/Click
Total Volume and Open Interest 676,676 1,599,745 -21,034  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241211 72.15 73.75 72.15 73.52 +1.33 265,902 401,786 -28,541 Hover/Click
Mar25 241211 71.85 73.34 71.85 73.14 +1.24 199,262 436,538 +11,037 Hover/Click
Apr25 241211 71.61 73.00 71.60 72.81 +1.15 95,440 153,909 +1,755 Hover/Click
May25 241211 71.45 72.75 71.44 72.57 +1.07 51,060 116,104 -2,576 Hover/Click
Jun25 241211 71.31 72.53 71.31 72.37 +1.01 73,754 214,818 -1,025 Hover/Click
Jul25 241211 71.20 72.31 71.20 72.17 +0.95 19,766 76,645 +1,087 Hover/Click
Aug25 241211 71.27 72.09 71.11 71.96 +0.91 11,942 60,279 +1,339 Hover/Click
Sep25 241211 70.89 71.86 70.87 71.74 +0.86 20,561 89,374 -1,176 Hover/Click
Oct25 241211 70.72 71.63 70.70 71.53 +0.82 5,401 56,412 +1,037 Hover/Click
Nov25 241211 70.58 71.44 70.58 71.33 +0.78 4,140 47,400 +992 Hover/Click
Dec25 241211 70.43 71.26 70.43 71.15 +0.74 39,181 209,312 +1,725 Hover/Click
Jan26 241211 70.39 71.05 70.35 70.95 +0.70 2,183 34,202 +571 Hover/Click
Feb26 241211 70.70 70.76 70.70 70.76 +0.67 649 33,467 +4 Hover/Click
Mar26 241211 70.60 70.60 70.60 70.60 +0.64 936 27,951 +78 Hover/Click
Total Volume and Open Interest 811,611 2,363,087 -15,859  
Gas Oil(ICE) Weekly Monthly
Dec24 241211 667.00 683.00 666.25 680.00 +12.25 41,100 36,367 -15,368 Hover/Click
Jan25 241211 663.25 676.50 662.25 672.75 +9.00 107,541 160,752 -3,304 Hover/Click
Feb25 241211 661.50 674.00 660.75 670.50 +8.00 63,159 112,478 +2,217 Hover/Click
Mar25 241211 659.50 672.00 659.25 668.50 +7.25 35,461 91,702 +1,001 Hover/Click
Apr25 241211 657.25 669.25 656.75 665.50 +6.75 12,805 52,676 +501 Hover/Click
May25 241211 655.50 667.00 655.25 663.75 +6.50 11,954 45,143 +566 Hover/Click
Jun25 241211 654.50 665.50 654.25 662.50 +6.50 21,692 69,936 -1,976 Hover/Click
Jul25 241211 658.75 664.50 654.50 662.25 +6.00 4,445 26,707 +153 Hover/Click
Aug25 241211 659.25 663.00 655.25 662.25 +5.50 2,389 26,051 -407 Hover/Click
Sep25 241211 659.50 664.50 656.00 662.50 +5.25 3,419 29,843 -676 Hover/Click
Total Volume and Open Interest 322,498 801,102 -16,661  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241211 68.64 70.52 68.60 70.29 +1.70 38,434 68,223 -5,362 Hover/Click
Feb25 241211 68.32 70.07 68.27 69.87 +1.60 50,155 69,394 +367 Hover/Click
Mar25 241211 68.11 69.68 68.11 69.52 +1.47 42,721 71,717 +3,021 Hover/Click
Apr25 241211 68.29 69.41 68.02 69.26 +1.36 27,871 35,186 -93 Hover/Click
May25 241211 67.84 69.19 67.84 69.05 +1.27 16,668 31,416 +312 Hover/Click
Jun25 241211 67.60 68.98 67.60 68.84 +1.18 17,354 84,443 +827 Hover/Click
Jul25 241211 68.00 68.69 67.90 68.63 +1.12 3,088 22,624 +73 Hover/Click
Aug25 241211 67.98 68.40 67.98 68.40 +1.06 1,042 22,385 -225 Hover/Click
Sep25 241211 68.00 68.15 68.00 68.15 +1.00 1,807 40,461 +22 Hover/Click
Oct25 241211 67.90 67.90 67.90 67.90 +0.95 396 18,437 -49 Hover/Click
Nov25 241211 67.68 67.68 67.68 67.68 +0.92 478 17,866 -107 Hover/Click
Dec25 241211 67.12 67.46 67.12 67.46 +0.88 6,211 94,053 +608 Hover/Click
Jan26 241211 67.22 67.22 67.22 67.22 +0.84 166 4,518 +83 Hover/Click
Feb26 241211 66.99 66.99 66.99 66.99 +0.80 6 2,486 +0 Hover/Click
Mar26 241211 66.79 66.79 66.79 66.79 +0.77 92 3,327 +19 Hover/Click
Apr26 241211 66.60 66.60 66.60 66.60 +0.73 11 1,381 -11 Hover/Click
Total Volume and Open Interest 209,288 717,625 -346  
US Dollar Index(ICE) Weekly Monthly
Dec24 241211 106.365 106.805 106.260 106.695 +0.313 14,364 28,969 -1,405 Hover/Click
Mar25 241211 106.055 106.505 105.955 106.393 +0.313 5,075 10,650 +2,760 Hover/Click
Jun25 241211 106.135 106.145 105.910 106.033 +0.313 1 16 +1 Hover/Click
Total Volume and Open Interest 19,440 39,645 +1,356  
Australian Dollar(CME) Weekly Monthly
Dec24 241211 63.79 63.90 63.37 63.71 -0.11 199,436 141,015 -35,096 Hover/Click
Mar25 241211 63.82 63.91 63.39 63.72 -0.12 118,458 96,951 +59,794 Hover/Click
Jun25 241211 63.78 63.90 63.49 63.74 -0.11 146 427 -104 Hover/Click
Total Volume and Open Interest 318,465 239,026 +24,607  
British Pound(CME) Weekly Monthly
Dec24 241211 127.73 127.82 127.13 127.45 -0.29 176,824 180,947 -40,936 Hover/Click
Mar25 241211 127.67 127.76 127.09 127.39 -0.30 107,538 129,987 +54,476 Hover/Click
Jun25 241211 127.66 127.66 127.33 127.33 -0.30 61 332 +11 Hover/Click
Total Volume and Open Interest 284,699 311,725 +13,401  
Canadian Dollar(CME) Weekly Monthly
Dec24 241211 70.55 70.84 70.27 70.64 +0.02 168,592 257,129 -35,589 Hover/Click
Mar25 241211 70.83 71.10 70.52 70.89 +0.01 108,282 146,474 +66,007 Hover/Click
Jun25 241211 71.10 71.30 70.91 71.13 -0.01 328 3,620 +210 Hover/Click
Sep25 241211 71.29 71.36 71.29 71.36 -0.03 14 555 +14 Hover/Click
Total Volume and Open Interest 277,311 408,181 +30,646  
Japanese Yen(CME) Weekly Monthly
Dec24 241211 65.87 66.27 65.46 65.55 -0.32 184,318 193,220 -11,358 Hover/Click
Mar25 241211 66.61 67.02 66.19 66.29 -0.32 77,336 92,875 +37,874 Hover/Click
Jun25 241211 67.29 67.48 66.94 66.94 -0.34 110 1,401 +10 Hover/Click
Total Volume and Open Interest 262,294 288,625 +26,544  
Swiss Franc(CME) Weekly Monthly
Dec24 241211 113.37 113.56 113.00 113.08 -0.27 54,357 75,046 -5,743 Hover/Click
Mar25 241211 114.51 114.71 114.16 114.23 -0.28 35,990 28,540 +24,673 Hover/Click
Jun25 241211 115.37 115.79 115.33 115.37 -0.30 1 124 +1 Hover/Click
Total Volume and Open Interest 90,348 103,744 +18,931  
EuroFX(CME) Weekly Monthly
Dec24 241211 105.29 105.42 104.82 104.94 -0.35 263,171 571,587 -33,634 Hover/Click
Mar25 241211 105.75 105.86 105.26 105.37 -0.36 99,514 128,764 +56,688 Hover/Click
Jun25 241211 106.01 106.11 105.83 105.91 -0.36 397 2,609 +73 Hover/Click
Total Volume and Open Interest 363,601 712,736 +23,207  
Mexican Peso(CME) Weekly Monthly
Dec24 241211 495.38 497.63 493.38 497.00 +1.63 79,743 123,501 -14,698 Hover/Click
Mar25 241211 488.25 490.13 486.25 489.75 +1.75 44,843 31,979 +14,416 Hover/Click
Total Volume and Open Interest 124,588 155,509 -281  
Brazilian Real(CME) Weekly Monthly
Jan25 241211 164.75 168.90 164.35 165.90 +1.20 18,773 66,142 +466  
Feb25 241211 163.85 167.25 163.70 165.20 +1.20 2,130 4,687 +2,000  
Mar25 241211 164.55 165.55 163.00 164.55 +1.20 0 3 +0 Hover/Click
Apr25 241211 163.65 163.65 163.65 163.65 +1.20        
Total Volume and Open Interest 20,903 70,832 +2,466  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241211 118~200 119~000 117~300 118~000 -0~270 121 14,632 +11 Hover/Click
Mar25 241211 118~300 119~060 118~010 118~050 -0~280 338,659 1,849,355 -4,382 Hover/Click
Jun25 241211 118~300 119~070 118~060 118~080 -0~280 17 636 +3 Hover/Click
Total Volume and Open Interest 338,797 1,864,623 -4,368  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241211 110~265 111~025 110~185 110~195 -0~085 1,510 15,364 -628 Hover/Click
Mar25 241211 110~310 111~070 110~205 110~220 -0~100 1,198,300 4,450,684 -14,655 Hover/Click
Jun25 241211 111~015 111~090 110~265 110~270 -0~100 8 101 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241211 107~100 107~164 107~062 107~070 -0~044 480 1,788 -59 Hover/Click
Mar25 241211 107~160 107~220 107~100 107~110 -0~054 768,351 6,023,704 +4,929 Hover/Click
Jun25 241211 107~162 107~162 107~162 107~162 -0~052       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241211 103~014 103~037 102~317 103~012 +0~003 1,426 2,700 -86 Hover/Click
Mar25 241211 103~027 103~057 103~007 103~020 -0~006 435,463 4,319,871 +10,229 Hover/Click
Jun25 241211 103~084 103~084 103~084 103~084 -0~020 0 1 +0 Hover/Click
Total Volume and Open Interest 436,889 4,322,572 +10,143  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241211 95.380 95.385 95.370 95.380 +0.005 47,273 316,726 -5,377  
Mar25 241211 95.650 95.655 95.640 95.650 +0.005 50,102 326,490 -3,790  
Jun25 241211 95.890 95.890 95.865 95.880 unch 74,479 291,231 -9,304  
Sep25 241211 96.025 96.035 96.000 96.020 +0.005 69,876 284,285 +7,169  
Dec25 241211 96.110 96.140 96.095 96.120 +0.015 76,474 364,513 +2,483  
Mar26 241211 96.160 96.205 96.150 96.180 +0.025 47,342 162,905 -395  
Jun26 241211 96.195 96.255 96.185 96.225 +0.035 37,895 146,749 +1,018  
Sep26 241211 96.235 96.295 96.220 96.265 +0.040 29,447 105,178 +2,385  
Dec26 241211 96.260 96.330 96.255 96.300 +0.040 24,220 109,230 +988  
Mar27 241211 96.310 96.360 96.285 96.330 +0.040 13,204 65,382 +263  
Jun27 241211 96.315 96.385 96.310 96.355 +0.040 18,297 59,137 -3,190  
Sep27 241211 96.335 96.405 96.330 96.375 +0.040 11,397 64,493 +1,416  
Dec27 241211 96.355 96.415 96.345 96.385 +0.035 5,884 54,775 +688  
Mar28 241211 96.360 96.415 96.355 96.390 +0.035 4,791 32,508 -41  
Jun28 241211 96.350 96.420 96.350 96.390 +0.035 3,454 20,938 -445  
Sep28 241211 96.355 96.410 96.345 96.385 +0.035 1,553 14,681 -57  
Dec28 241211 96.340 96.395 96.335 96.370 +0.030 1,729 12,272 +133  
Mar29 241211 96.325 96.380 96.320 96.355 +0.030 1,874 9,593 +716  
Total Volume and Open Interest 522,185 2,893,079 -5,286  
Ultra T-Bond(CBOT)
Dec24 241211 126~03 126~17 124~31 125~02 -1~16 2,060 32,733 +11  
Mar25 241211 126~09 126~18 124~29 125~02 -1~16 200,172 1,763,821 -5,386  
Jun25 241211 126~08 126~08 126~08 126~08 -1~16 0 1 +0  
Total Volume and Open Interest 202,232 1,796,555 -5,375  
Ultra 10-Yr T-Note(CBOT)
Dec24 241211 113~255 114~130 113~240 113~255 -0~130 5,874 11,730 -2,906  
Mar25 241211 114~145 114~230 114~000 114~020 -0~145 391,390 2,203,635 -12,342  
Jun25 241211 114~130 114~130 114~130 114~130 -0~145        
Total Volume and Open Interest 397,264 2,215,365 -15,248  
30 Day Federal Funds(CBOT)
Dec24 241211 95.507 95.522 95.507 95.520 +0.012 22,389 329,531 -386  
Jan25 241211 95.640 95.670 95.635 95.665 +0.025 80,758 494,590 -18,336  
Feb25 241211 95.695 95.735 95.690 95.715 +0.025 78,833 299,556 -18,310  
Mar25 241211 95.330 95.800 95.330 95.770 +0.020 9,594 111,764 +2,308  
Apr25 241211 95.865 95.900 95.850 95.870 +0.015 17,843 116,397 +1,358  
May25 241211 95.940 95.965 95.905 95.925 +0.005 7,998 101,935 -171  
Total Volume and Open Interest 235,591 1,583,706 -34,005  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 241211 142.32 142.35 142.23 142.25 -0.06 1,694 2,662 +402 Hover/Click
Jun25 241211 141.69 141.69 141.69 141.69 -0.06       Hover/Click
Sep25 241211 141.69 141.69 141.69 141.69 -0.06       Hover/Click
Total Volume and Open Interest 3,809 8,593 -1,061  
Euro-Buxl(EUREX)
Mar25 241211 138.96 139.40 138.04 138.18 -0.70 75,140 206,236 -344  
Jun25 241211 138.00 138.00 138.00 138.00 -0.84 2 6 +1  
Sep25 241211 138.02 138.02 138.02 138.02 -0.78        
Total Volume and Open Interest 75,142 206,242 -343  
Euro-Bund(EUREX) Weekly Monthly
Mar25 241211 136.01 136.36 135.79 135.95 unch 809,535 1,386,432 +57,594 Hover/Click
Jun25 241211 135.04 135.30 134.97 135.06 -0.01 11 54 +1 Hover/Click
Sep25 241211 135.41 135.41 135.41 135.41 +0.01       Hover/Click
Total Volume and Open Interest 809,546 1,386,486 +57,595  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 241211 118.92 119.13 118.83 118.92 +0.02 432,792 1,291,742 -18,999 Hover/Click
Jun25 241211 119.78 120.22 119.78 120.22 +0.11 0 12 +0 Hover/Click
Sep25 241211 121.91 121.91 121.91 121.91 +0.08       Hover/Click
Total Volume and Open Interest 432,792 1,291,754 -18,999  
Euro-Schatz(EUREX)
Mar25 241211 107.28 107.35 107.24 107.29 +0.03 362,393 2,156,639 -175,013  
Jun25 241211 107.57 107.57 107.57 107.57 -0.01 0 96 +0  
Sep25 241211 108.04 108.04 108.04 108.04 -0.06        
Total Volume and Open Interest 362,393 2,156,735 -175,013  
3-Mth Euribor(EUREX)
Dec24 241211 97.170 97.170 97.160 97.165 -0.010 28,308 27,054 -1,685  
Mar25 241211 97.790 97.800 97.780 97.800 unch 17,174 18,116 -107  
Jun25 241211 98.070 98.100 98.060 98.090 +0.005 4,289 18,886 -53  
Total Volume and Open Interest 131,597 143,420 -2,357  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241211 95~09 95~09 95~09 95~09 +0~02 2 38 -1 Hover/Click
Mar25 241211 95~08 95~18 95~02 95~09 +0~02 174,639 879,466 -1,791 Hover/Click
Total Volume and Open Interest 174,641 879,504 -1,792  
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 241211 97.165 97.170 97.155 97.160 -0.010 155,551 679,119 +6,476  
Mar25 241211 97.790 97.805 97.775 97.795 unch 236,360 619,485 +1,019  
Jun25 241211 98.075 98.105 98.060 98.090 +0.010 184,650 636,499 +422  
Total Volume and Open Interest 1,404,584 4,941,680 +7,470  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241211 95.58 95.59 95.57 95.57 -0.01 70,671 232,244 -1,190  
Mar25 241211 95.86 95.88 95.85 95.88 +0.01 96,109 331,592 +11,999  
Jun25 241211 96.16 96.17 96.14 96.16 unch 52,862 223,421 +2,217  
Sep25 241211 96.32 96.33 96.29 96.32 unch 36,495 207,689 +4,285  
Dec25 241211 96.42 96.43 96.39 96.42 unch 36,186 182,315 +3,124  
Mar26 241211 96.48 96.49 96.45 96.47 -0.02 24,954 134,047 +2,763  
Jun26 241211 96.51 96.51 96.48 96.50 -0.01 13,594 87,462 +306  
Sep26 241211 96.52 96.52 96.49 96.51 -0.01 11,700 50,747 -190  
Dec26 241211 96.48 96.51 96.48 96.50 unch 4,138 13,407 +1,378  
Mar27 241211 96.48 96.48 96.46 96.47 -0.01 49 3,099 -22  
Total Volume and Open Interest 346,914 1,467,366 +24,524  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241211 95.85 95.86 95.79 95.80 -0.05 174,517 1,087,031 -12,414  
Mar25 241211 95.84 95.85 95.78 95.80 -0.05 4,569 35,013 +3,112  
Total Volume and Open Interest 179,086 1,122,044 -9,302  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241211 96.29 96.31 96.25 96.26 -0.03 137,565 876,750 +4,560  
Mar25 241211 96.35 96.36 96.31 96.32 -0.03 7,710 19,905 +7,535  
Total Volume and Open Interest 145,275 896,655 +12,095  
Gold(CMX) Weekly Monthly
Dec24 241211 2701.8 2733.8 2693.1 2733.8 +36.2 935 1,315 -40 Hover/Click
Feb25 241211 2721.2 2759.7 2719.1 2756.7 +38.3 182,150 362,677 +5,757 Hover/Click
Apr25 241211 2742.3 2778.5 2739.0 2776.6 +37.2 9,518 53,296 +1,602 Hover/Click
Jun25 241211 2764.4 2799.8 2760.1 2797.9 +36.9 4,580 34,221 +224 Hover/Click
Aug25 241211 2787.6 2818.2 2781.2 2817.7 +36.7 3,432 11,161 +158 Hover/Click
Oct25 241211 2815.0 2837.1 2801.7 2837.1 +36.0 1,453 1,631 +26 Hover/Click
Dec25 241211 2834.9 2856.7 2821.5 2856.7 +35.6 950 9,009 +536 Hover/Click
Feb26 241211 2875.1 2876.2 2875.1 2876.2 +35.6 13 371 +1 Hover/Click
Apr26 241211 2893.6 2893.6 2893.6 2893.6 +35.6 1 34 +1 Hover/Click
Jun26 241211 2912.0 2912.0 2912.0 2912.0 +35.6 0 218 +0 Hover/Click
Aug26 241211 2933.1 2933.1 2933.1 2933.1 +35.6 1 23 +1 Hover/Click
Oct26 241211 2950.1 2950.1 2950.1 2950.1 +35.6 0 1 +0 Hover/Click
Total Volume and Open Interest 203,994 476,119 +8,144  
Silver(CMX) Weekly Monthly
Dec24 241211 3234.0 3256.2 3220.5 3256.2 +19.9 642 876 +396 Hover/Click
Mar25 241211 3266.0 3314.0 3241.0 3296.7 +22.0 93,712 122,363 +4,737 Hover/Click
May25 241211 3290.0 3332.0 3266.0 3319.1 +20.0 3,916 13,233 +1,641 Hover/Click
Jul25 241211 3317.5 3352.5 3300.0 3344.6 +19.5 869 5,222 -56 Hover/Click
Sep25 241211 3357.5 3378.0 3325.0 3370.0 +19.7 371 1,541 +60 Hover/Click
Dec25 241211 3410.0 3417.5 3385.0 3405.4 +19.2 71 1,476 -1 Hover/Click
Mar26 241211 3450.0 3455.0 3443.1 3443.1 +19.2 4 16 -2 Hover/Click
Total Volume and Open Interest 100,367 147,285 +6,765  
Platinum(NYMEX) Weekly Monthly
Jan25 241211 948.2 955.7 940.7 950.8 +1.7 38,274 66,804 -5,254 Hover/Click
Apr25 241211 959.5 968.2 952.9 964.9 +4.5 7,694 26,365 +2,776 Hover/Click
Jul25 241211 968.5 975.8 962.8 972.7 +3.0 774 1,751 +160 Hover/Click
Oct25 241211 976.2 983.3 970.4 979.2 +1.8 137 147 -35 Hover/Click
Total Volume and Open Interest 46,899 95,144 -2,351  
Palladium(NYMEX) Weekly Monthly
Dec24 241211 991.50 1002.70 991.50 1002.70 +28.10 5 8 +3 Hover/Click
Mar25 241211 978.00 1014.00 968.00 1012.50 +30.90 5,336 15,199 -153 Hover/Click
Jun25 241211 982.50 1017.00 975.50 1016.80 +28.30 153 298 +7 Hover/Click
Total Volume and Open Interest 5,507 15,550 -146  
Copper(CMX) Weekly Monthly
Dec24 241211 422.10 425.85 418.45 421.40 -0.95 867 2,085 -52 Hover/Click
Mar25 241211 427.35 432.45 423.15 426.35 -0.85 62,042 127,446 -355 Hover/Click
May25 241211 430.00 435.10 426.25 428.90 -1.00 5,810 36,197 -297 Hover/Click
Jul25 241211 433.80 437.40 428.90 430.95 -1.20 2,703 19,760 -115 Hover/Click
Sep25 241211 439.00 439.00 430.90 432.45 -1.35 1,101 5,379 +137 Hover/Click
Total Volume and Open Interest 74,255 209,684 -339  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241211 44335 44442 44181 44222 -113 91,100 85,623 -1,011 Hover/Click
Mar25 241211 44845 44906 44643 44681 -117 1,393 4,258 +542 Hover/Click
Jun25 241211 45197 45274 45074 45074 -113 8 98 +6 Hover/Click
Sep25 241211 45329 45329 45329 45329 -117       Hover/Click
Total Volume and Open Interest 92,501 89,979 -463  
Plywood(CBOT) Weekly Monthly
Mar25 241211 44845.0 44907.0 44640.0 44681.0 -117.0 8,127 2,117 +370 Hover/Click
Total Volume and Open Interest 90,986 27,617 +656  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241211 6052.75 6102.50 6045.50 6092.75 +46.50 1,351,194 2,148,027 +20,016 Hover/Click
Mar25 241211 6120.75 6169.75 6112.75 6159.75 +46.50 40,152 163,743 +10,388 Hover/Click
Jun25 241211 6178.00 6228.25 6172.50 6218.25 +46.00 258 2,715 +113 Hover/Click
Sep25 241211 6274.25 6274.25 6274.25 6274.25 +46.25 0 20 +0 Hover/Click
Total Volume and Open Interest 1,391,604 2,315,741 +30,517  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241211 21436.00 21820.00 21405.75 21793.50 +388.25 517,123 282,520 -10,089 Hover/Click
Mar25 241211 21699.00 22087.75 21673.50 22062.50 +392.50 7,175 11,575 +1,802 Hover/Click
Jun25 241211 21951.00 22316.50 21914.75 22293.00 +389.00 23 75 +5 Hover/Click
Total Volume and Open Interest 524,321 294,176 -8,282  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241211 26.30 49.90 18.90 40.90 +20.50 7,543 50,777 -89 Hover/Click
Mar25 241211 60.40 81.90 60.40 73.40 +17.60 31 26 +8 Hover/Click
Jun25 241211 88.60 88.60 88.60 88.60 +20.00       Hover/Click
Total Volume and Open Interest 7,574 50,803 -81  
Volatility Index(CBOE)
Dec24 241211 14.55 14.75 14.15 14.28 -0.37 72,915 108,380 -13,690  
Jan25 241211 16.20 16.35 15.80 16.18 -0.09 62,613 130,226 +9,660  
Feb25 241211 16.99 17.15 16.65 17.03 +0.03 20,109 47,078 +1,584  
Mar25 241211 17.45 17.58 17.16 17.48 unch 6,569 27,897 +652  
Total Volume and Open Interest 170,078 352,787 -1,270  
S & P 600(CME)
Dec24 241211 1512.70 1521.10 1512.70 1513.20 +9.10 0 715 +0  
Mar25 241211 1528.90 1528.90 1528.90 1528.90 +9.00        
Total Volume and Open Interest 0 715 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241211 2393.00 2413.90 2386.10 2399.70 +10.90 140,512 502,317 +7,840 Hover/Click
Mar25 241211 2417.60 2440.10 2412.80 2426.10 +11.20 3,953 11,488 +1,079 Hover/Click
Jun25 241211 2448.60 2460.50 2448.60 2448.60 +11.20 1 13 +1 Hover/Click
Total Volume and Open Interest 144,466 513,818 +8,920  
Nikkei 225(CME)
Dec24 241211 39340 40160 39140 40070 +750 11,673 6,021 -3,749  
Mar25 241211 39545 40290 39280 40190 +725 8,361 7,773 +7,479  
Total Volume and Open Interest 20,034 13,794 +3,730  
Nikkei 225(SGX) Weekly Monthly
Dec24 241211 39350 39500 39140 39410 +25 41,266 73,271 -8,343  
Mar25 241211 39355 39500 39135 39410 +5 24,206 26,808 +15,279  
Jun25 241211 39115 39115 39115 39115 +20 0 689 +0  
Total Volume and Open Interest 65,472 103,446 +6,936  
Nikkei 225 Mini(JPX)
Dec24 241211 39395 39505 39140 39410 +10 457,411 300,150 -7,804  
Mar25 241211 39390 39500 39135 39410 unch 111,308 65,925 +24,267  
Jun25 241211 39160 39250 38910 39170 +10 597 2,584 -46  
Total Volume and Open Interest 581,531 399,183 +16,423  
Nikkei 225(JPX)
Dec24 241211 39400 39510 39140 39410 +10 58,194 164,022 -15,684  
Mar25 241211 39390 39500 39130 39410 unch 28,312 50,891 +19,643  
Jun25 241211 39370 39370 39170 39170 +10 8 7,134 +2  
Total Volume and Open Interest 86,526 250,480 +3,961  
Nikkei 225(CME) Yen
Dec24 241211 39340 40160 39140 40065 +745 33,270 26,672 -6,016  
Mar25 241211 39345 40155 39135 40065 +745 16,299 16,068 +9,175  
Jun25 241211 40065 40065 40065 40065 +735        
Total Volume and Open Interest 49,569 42,740 +3,159  
Nikkei 225(CME) e-Mini Yen
Dec24 241211 40065 40065 40065 40065 +745        
Mar25 241211 40065 40065 40065 40065 +745 0 1 +0  
Jun25 241211 40065 40065 40065 40065 +735        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241211 7392.5 7460.0 7371.0 7431.5 +27.5 57,179 199,938 +3,183  
Jan25 241211 7419.0 7475.0 7395.5 7449.5 +27.5 167 753 +358  
Feb25 241211 7472.5 7472.5 7472.5 7472.5 +27.0 0 1 +0  
Mar25 241211 7477.0 7497.0 7477.0 7488.0 +27.0 47 7 +1  
Jun25 241211 7356.5 7356.5 7356.5 7356.5 +24.0        
Sep25 241211 7393.5 7393.5 7393.5 7393.5 +24.5        
Total Volume and Open Interest 57,393 200,699 +3,542  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241211 20436 20563 20153 20204 -232 129,256 107,704 +6,279  
Jan25 241211 20470 20580 20199 20232 -240 3,986 8,542 +2,812  
Feb25 241211 20287 20287 20287 20287 -233 10 1 +0  
Total Volume and Open Interest 134,945 121,498 +8,885  
DAX(EUREX) Weekly Monthly
Dec24 241211 20335.0 20453.0 20306.0 20439.0 +61.0 36,367 66,426 +1,981  
Mar25 241211 20502.0 20634.0 20500.0 20627.0 +58.0 128 1,316 +38  
Jun25 241211 20836.0 20836.0 20836.0 20836.0 +59.0 0 21 +0  
Total Volume and Open Interest 36,495 67,763 +2,019  
Mini-DAX(EUREX)
Dec24 241211 20335.0 20453.0 20306.0 20439.0 +61.0 25,481 12,182 -98  
Mar25 241211 20515.0 20637.0 20506.0 20627.0 +58.0 72 363 +22  
Jun25 241211 20836.0 20836.0 20836.0 20836.0 +59.0 0 5 +0  
Total Volume and Open Interest 25,553 12,550 -76  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241211 4948 4981 4944 4969 +9 527,351 2,325,602 +16,208  
Mar25 241211 4980 5007 4972 4995 +8 39,173 91,838 +12,306  
Jun25 241211 4935 4935 4935 4935 +10 4,004 13,677 +4,003  
Total Volume and Open Interest 570,528 2,431,979 +32,517  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241211 11626 11703 11617 11685 +35 15,442 183,856 -1,553  
Mar25 241211 11614 11692 11614 11678 +34 618 3,778 -184  
Jun25 241211 11482 11482 11482 11482 +35 0 130 +0  
Total Volume and Open Interest 16,060 187,764 -1,737  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241211 8262.00 8330.00 8246.00 8310.00 +19.00 73,044 479,060 +9,655  
Mar25 241211 8300.00 8366.00 8287.50 8348.00 +17.50 3,835 4,494 +3,689  
Jun25 241211 8354.00 8354.00 8354.00 8354.00 +17.50 0 153 +0  
Total Volume and Open Interest 76,879 483,707 +13,344  
SPI 200(SFE) Weekly Monthly
Dec24 241211 8404.0 8420.0 8357.0 8374.0 -36.0 39,874 246,575 +2,102  
Mar25 241211 8408.0 8423.0 8369.0 8380.0 -35.0 354 1,974 +82  
Jun25 241211 8454.0 8454.0 8454.0 8454.0 -35.0 0 253 +0  
Total Volume and Open Interest 40,228 249,100 +2,184  
FTSE MIB(ISE)
Dec24 241211 34570.00 34860.00 34535.00 34769.00 +203.00 11,166 99,217 -1,362  
Mar25 241211 34800.00 35025.00 34750.00 34929.00 +203.00 63 423 +119  
Jun25 241211 34296.00 34296.00 34296.00 34296.00 +203.00 0 3 +0  
Total Volume and Open Interest 11,229 99,643 -1,243  
KOSPI 200(KFE)
Dec24 241211 318.60 324.20 318.25 324.05 +3.20 259,857 246,211 -29,695  
Mar25 241211 319.50 324.00 318.15 324.00 +3.30 17,652 88,657 +54,928  
Jun25 241211 320.00 323.25 320.00 323.25 +3.10 12 7,441 +1,358  
Total Volume and Open Interest 277,524 350,121 +26,591  
GSCI(CME) Weekly Monthly
Dec24 241211 539.65 547.25 539.65 546.45 +7.15 199 768 -70  
Jan25 241211 542.30 544.95 542.30 544.70 +7.10 199 373 +196  
Feb25 241211 547.20 547.20 547.20 547.20 +12.10        
Total Volume and Open Interest 398 1,141 +126  
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

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!