Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 12, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241212 995.00 998.25 988.50 995.75 +0.25 162,231 263,435 -27,115 Hover/Click
Mar25 241212 1002.00 1005.25 996.25 1003.25 +0.50 98,530 308,011 +14,016 Hover/Click
May25 241212 1012.25 1015.50 1007.25 1013.50 +0.50 32,322 151,625 +1,653 Hover/Click
Jul25 241212 1022.00 1025.50 1017.75 1023.75 +0.25 22,025 97,590 -408 Hover/Click
Aug25 241212 1021.50 1023.25 1016.00 1021.50 -0.25 3,024 8,353 +175 Hover/Click
Sep25 241212 1010.50 1012.25 1005.00 1010.50 -0.75 2,120 11,161 -131 Hover/Click
Nov25 241212 1013.50 1015.50 1008.00 1014.00 -0.50 8,715 62,099 +640 Hover/Click
Jan26 241212 1020.75 1024.25 1017.50 1023.00 -1.00 1,080 3,732 +246 Hover/Click
Mar26 241212 1025.00 1025.75 1019.00 1024.00 -1.75 1,083 4,337 +409 Hover/Click
May26 241212 1029.75 1031.25 1025.25 1029.75 -1.25 386 695 +17 Hover/Click
Jul26 241212 1037.00 1037.00 1032.75 1037.00 -1.25 242 1,653 +29 Hover/Click
Aug26 241212 1033.25 1033.25 1033.25 1033.25 -1.25 0 97 +0 Hover/Click
Sep26 241212 1021.75 1021.75 1021.75 1021.75 -0.25 0 62 +0 Hover/Click
Nov26 241212 1018.75 1020.50 1016.00 1020.50 -1.50 40 1,860 +8 Hover/Click
Total Volume and Open Interest 331,798 914,773 -10,461  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241212 287.70 288.60 284.70 286.50 -1.50 466 1,107 -236 Hover/Click
Jan25 241212 291.10 292.00 287.60 289.50 -1.60 81,960 168,199 -11,252 Hover/Click
Mar25 241212 298.10 299.10 294.60 296.70 -1.40 67,018 199,929 +11,049 Hover/Click
May25 241212 303.10 303.80 299.70 301.60 -1.40 23,552 91,436 +1,991 Hover/Click
Jul25 241212 307.60 308.20 304.20 306.10 -1.10 12,817 75,442 +650 Hover/Click
Aug25 241212 307.90 309.10 305.10 306.80 -1.20 1,856 19,346 -46 Hover/Click
Sep25 241212 308.90 309.50 305.40 307.00 -1.40 1,395 16,377 +185 Hover/Click
Oct25 241212 308.10 309.20 305.30 306.70 -1.50 781 12,116 +113 Hover/Click
Dec25 241212 310.90 312.10 307.90 309.60 -1.30 2,977 24,911 +388 Hover/Click
Jan26 241212 312.60 313.10 309.20 310.70 -1.30 290 1,758 +23 Hover/Click
Total Volume and Open Interest 193,297 613,189 +2,870  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241212 42.37 42.54 41.95 42.47 +0.21 25 725 -47 Hover/Click
Jan25 241212 42.40 42.92 41.88 42.67 +0.23 78,007 132,965 -11,541 Hover/Click
Mar25 241212 42.67 43.21 42.17 43.00 +0.29 56,612 205,655 +11,074 Hover/Click
May25 241212 42.98 43.48 42.47 43.30 +0.31 19,624 85,389 -637 Hover/Click
Jul25 241212 43.16 43.67 42.72 43.51 +0.30 12,290 76,969 +303 Hover/Click
Aug25 241212 43.08 43.54 42.64 43.40 +0.28 2,143 12,148 +85 Hover/Click
Sep25 241212 42.63 43.40 42.52 43.28 +0.28 1,113 10,512 +44 Hover/Click
Oct25 241212 42.67 43.23 42.41 43.14 +0.27 467 6,699 +65 Hover/Click
Dec25 241212 42.76 43.33 42.51 43.24 +0.27 3,547 30,254 +906 Hover/Click
Jan26 241212 42.58 43.39 42.58 43.32 +0.29 16 1,239 -3 Hover/Click
Total Volume and Open Interest 173,858 564,731 +258  
Canola(WCE) Weekly Monthly
Jan25 241212 617.9 626.0 616.2 618.6 -3.5 34,043 87,363 -15,963 Hover/Click
Mar25 241212 630.8 635.0 625.7 628.5 -2.2 36,737 101,629 +2,657 Hover/Click
May25 241212 637.6 641.1 632.1 635.4 -1.6 13,056 33,867 +2,178 Hover/Click
Jul25 241212 639.1 643.4 635.0 638.4 -1.2 3,760 29,704 -435 Hover/Click
Nov25 241212 614.0 618.9 612.0 615.1 -0.5 2,143 20,791 +2 Hover/Click
Jan26 241212 620.1 620.1 620.1 620.1 -0.6 494 1,109 +385 Hover/Click
Total Volume and Open Interest 90,781 274,933 -10,774  
Corn(CBOT) Weekly Monthly
Dec24 241212 436.50 439.00 431.75 431.75 -6.25 570 319 -338 Hover/Click
Mar25 241212 447.75 448.00 442.50 443.50 -4.75 265,284 807,644 +2,860 Hover/Click
May25 241212 454.75 455.50 450.00 451.00 -4.50 82,664 267,375 +12,947 Hover/Click
Jul25 241212 457.50 458.75 453.75 455.00 -3.25 76,839 206,831 +803 Hover/Click
Sep25 241212 439.50 439.75 435.50 437.00 -2.75 35,275 125,014 +9,005 Hover/Click
Dec25 241212 443.50 444.25 440.25 441.75 -2.25 39,437 188,289 +6,692 Hover/Click
Mar26 241212 454.25 455.00 451.25 452.50 -2.50 1,061 9,836 +152 Hover/Click
May26 241212 460.50 461.00 457.50 458.75 -2.00 178 1,088 +27 Hover/Click
Jul26 241212 464.00 464.00 460.75 462.25 -1.75 205 1,812 +24 Hover/Click
Sep26 241212 451.50 452.50 449.50 450.00 -1.00 43 503 +26 Hover/Click
Total Volume and Open Interest 501,862 1,615,356 +32,325  
Wheat(CBOT) Weekly Monthly
Dec24 241212 535.00 538.75 533.25 538.75 -4.75 2 19 -23 Hover/Click
Mar25 241212 563.75 566.25 556.25 558.50 -4.75 50,264 247,670 +1,070 Hover/Click
May25 241212 573.25 575.75 566.00 568.25 -4.50 14,269 78,691 +1,600 Hover/Click
Jul25 241212 581.50 582.50 572.75 575.00 -4.50 11,441 71,614 +1,028 Hover/Click
Sep25 241212 594.50 595.00 584.75 587.50 -4.50 2,648 16,774 +654 Hover/Click
Dec25 241212 607.75 610.75 600.75 603.25 -4.75 1,286 9,341 -185 Hover/Click
Total Volume and Open Interest 80,135 425,812 +4,204  
Wheat(KCBT) Weekly Monthly
Dec24 241212 546.25 546.25 546.25 546.25 -4.50 7 62 -7 Hover/Click
Mar25 241212 566.75 569.25 560.25 562.75 -4.50 30,013 169,812 +532 Hover/Click
May25 241212 574.75 576.75 568.00 570.25 -4.50 10,421 48,500 +773 Hover/Click
Jul25 241212 582.50 584.25 575.50 578.00 -4.25 7,738 38,714 +353 Hover/Click
Sep25 241212 594.25 596.50 587.25 590.00 -4.50 3,292 10,140 +401 Hover/Click
Dec25 241212 608.75 612.50 603.25 606.00 -4.75 376 3,588 +90 Hover/Click
Mar26 241212 618.50 619.25 617.75 619.25 -5.00 26 453 +25 Hover/Click
Total Volume and Open Interest 51,876 271,564 +2,168  
Wheat(MGE) Weekly Monthly
Dec24 241212 582.25 582.25 582.25 582.25 unch       Hover/Click
Mar25 241212 606.00 609.00 601.00 602.50 -4.50 6,647 57,765 +739 Hover/Click
May25 241212 613.50 616.50 608.50 609.75 -5.00 1,316 12,205 +1 Hover/Click
Jul25 241212 620.50 624.00 616.75 618.00 -4.50 599 7,894 +129 Hover/Click
Sep25 241212 630.25 633.75 626.75 627.50 -4.50 48 3,519 +4 Hover/Click
Dec25 241212 647.25 650.25 642.75 643.75 -4.50 13 766 +1 Hover/Click
Total Volume and Open Interest 8,631 82,189 +876  
Oats(CBOT) Weekly Monthly
Dec24 241212 339.25 339.25 339.25 339.25 +4.50       Hover/Click
Mar25 241212 356.25 363.00 356.25 362.00 +4.50 569 3,215 +31 Hover/Click
May25 241212 362.75 367.75 362.00 367.25 +4.50 23 252 -2 Hover/Click
Jul25 241212 373.50 373.50 373.50 373.50 +5.00 0 96 +0 Hover/Click
Total Volume and Open Interest 592 3,580 +29  
Rough Rice(CBOT) Weekly Monthly
Jan25 241212 15.04 15.10 14.99 15.01 -0.03 416 7,328 -203 Hover/Click
Mar25 241212 15.11 15.20 15.10 15.11 -0.03 254 2,710 +119 Hover/Click
May25 241212 15.30 15.30 15.30 15.30 -0.02 0 93 +0 Hover/Click
Jul25 241212 15.35 15.35 15.35 15.35 -0.03 0 5 +0 Hover/Click
Total Volume and Open Interest 670 10,174 -84  
Live Cattle(CME) Weekly Monthly
Dec24 241212 192.535 193.785 192.000 192.130 -0.120 5,139 9,554 -2,260 Hover/Click
Feb25 241212 191.800 192.700 190.650 190.850 -0.530 29,227 150,659 +1,211 Hover/Click
Apr25 241212 192.830 193.535 191.935 192.185 -0.445 16,163 82,952 +291 Hover/Click
Jun25 241212 187.785 188.200 186.880 187.100 -0.685 8,930 51,009 +1,117 Hover/Click
Aug25 241212 186.250 186.450 185.130 185.300 -0.935 4,383 25,527 +374 Hover/Click
Oct25 241212 187.935 188.150 186.735 186.880 -1.170 1,822 10,275 -229 Hover/Click
Total Volume and Open Interest 66,839 339,556 +696  
Feeder Cattle(CME) Weekly Monthly
Jan25 241212 259.750 260.730 258.100 258.350 -0.700 9,156 22,557 -1,243 Hover/Click
Mar25 241212 259.980 260.700 258.380 258.585 -0.795 6,410 18,469 +1,732 Hover/Click
Apr25 241212 260.600 261.250 258.950 259.230 -0.955 1,840 7,312 +97 Hover/Click
May25 241212 260.450 261.050 258.850 259.100 -1.030 1,869 7,443 +231 Hover/Click
Aug25 241212 265.000 265.450 263.350 263.585 -1.165 853 6,917 +167 Hover/Click
Sep25 241212 264.230 264.750 262.750 262.835 -1.265 128 833 +30 Hover/Click
Oct25 241212 263.630 263.850 261.800 262.100 -1.235 48 370 +2 Hover/Click
Total Volume and Open Interest 20,317 63,985 +1,016  
Lean Hogs(CME) Weekly Monthly
Dec24 241212 83.700 83.700 83.480 83.550 +0.050 5,299 34,830 -1,144 Hover/Click
Feb25 241212 84.680 85.300 83.980 84.480 +0.100 34,753 137,772 -2,229 Hover/Click
Apr25 241212 88.400 89.250 88.030 88.450 +0.200 20,885 82,288 -539 Hover/Click
May25 241212 92.200 92.400 91.330 91.880 +0.250 81 5,118 -8  
Jun25 241212 99.600 100.250 99.130 99.780 +0.250 10,122 41,924 +1,214 Hover/Click
Jul25 241212 99.750 100.230 99.250 99.780 +0.130 4,658 23,123 -813 Hover/Click
Aug25 241212 98.580 98.850 98.000 98.480 -0.020 3,908 20,211 -62 Hover/Click
Oct25 241212 81.600 81.680 81.030 81.230 -0.150 1,122 12,212 +12 Hover/Click
Total Volume and Open Interest 81,308 361,165 -3,555  
Class III Milk(CME) Weekly Monthly
Dec24 241212 18.70 18.77 18.69 18.77 -0.05 261 3,807 -67 Hover/Click
Jan25 241212 19.49 20.27 19.45 20.25 +0.73 942 6,455 -116 Hover/Click
Feb25 241212 19.45 20.15 19.45 20.14 +0.65 485 2,968 +180 Hover/Click
Mar25 241212 19.50 20.08 19.48 20.07 +0.53 206 2,692 +6 Hover/Click
Apr25 241212 19.33 19.68 19.33 19.68 +0.42 87 1,548 +20 Hover/Click
May25 241212 19.15 19.40 19.15 19.40 +0.31 110 1,377 +39 Hover/Click
Jun25 241212 19.00 19.26 19.00 19.26 +0.28 30 1,174 +13 Hover/Click
Jul25 241212 18.94 19.10 18.94 19.00 +0.10 10 882 +3 Hover/Click
Aug25 241212 18.95 18.95 18.91 18.91 +0.07 8 712 +3 Hover/Click
Sep25 241212 19.00 19.00 19.00 19.00 +0.14 7 682 +3 Hover/Click
Oct25 241212 18.86 18.91 18.86 18.91 +0.07 5 632 +2 Hover/Click
Nov25 241212 18.69 18.69 18.69 18.69 +0.04 5 635 +3 Hover/Click
Dec25 241212 18.45 18.46 18.45 18.46 +0.01 6 564 +0 Hover/Click
Total Volume and Open Interest 2,162 24,152 +89  
Cocoa(ICE) Weekly Monthly
Dec24 241212 10702 10702 10702 10702 +244 2 9 +0 Hover/Click
Mar25 241212 10483 10900 10406 10821 +244 11,669 56,382 -1,836 Hover/Click
May25 241212 10056 10473 10003 10408 +245 6,236 34,100 -94 Hover/Click
Jul25 241212 9586 9984 9535 9928 +258 3,177 15,629 -119 Hover/Click
Sep25 241212 9033 9410 8973 9357 +265 1,855 9,773 +254 Hover/Click
Dec25 241212 8288 8680 8259 8636 +282 611 10,104 +11 Hover/Click
Mar26 241212 7743 8161 7724 8106 +300 99 1,173 -4 Hover/Click
Total Volume and Open Interest 23,678 127,327 -1,790  
Coffee "C"(ICE) Weekly Monthly
Dec24 241212 322.60 322.60 322.60 322.60 +0.90 24 83 -16 Hover/Click
Mar25 241212 319.40 324.90 316.45 321.25 +1.05 31,929 102,203 -1,066 Hover/Click
May25 241212 316.75 322.45 314.45 319.00 +1.20 11,721 46,884 -596 Hover/Click
Jul25 241212 312.00 317.30 310.35 314.45 +1.40 5,750 25,582 +342 Hover/Click
Sep25 241212 305.80 308.75 303.35 307.60 +1.55 4,432 12,102 +588 Hover/Click
Dec25 241212 293.05 296.55 290.45 294.75 +1.00 2,638 12,767 +22 Hover/Click
Total Volume and Open Interest 57,645 204,227 -676  
Orange Juice(ICE) Weekly Monthly
Jan25 241212 500.00 502.50 496.50 501.00 +2.95 847 6,847 -209 Hover/Click
Mar25 241212 484.95 486.00 481.10 484.55 +1.50 511 3,290 +311 Hover/Click
May25 241212 471.55 473.05 470.80 473.05 +1.95 28 632 +19 Hover/Click
Jul25 241212 463.05 463.05 463.05 463.05 +2.40 1 79 +1 Hover/Click
Sep25 241212 452.00 452.00 452.00 452.00 +2.40 0 33 +0 Hover/Click
Nov25 241212 446.45 446.45 446.45 446.45 +2.40       Hover/Click
Total Volume and Open Interest 1,387 10,882 +122  
Sugar #11(ICE) Weekly Monthly
Mar25 241212 21.34 21.42 20.72 20.89 -0.39 76,699 331,657 +1,592 Hover/Click
May25 241212 19.81 19.92 19.41 19.50 -0.28 33,762 203,870 -949 Hover/Click
Jul25 241212 19.15 19.21 18.79 18.86 -0.22 21,633 150,626 +693 Hover/Click
Oct25 241212 18.96 19.03 18.68 18.74 -0.17 14,188 91,119 +2,494 Hover/Click
Mar26 241212 19.08 19.12 18.82 18.87 -0.16 9,645 54,584 +1,674 Hover/Click
May26 241212 17.94 18.02 17.80 17.83 -0.14 4,726 36,199 +151 Hover/Click
Jul26 241212 17.37 17.44 17.27 17.31 -0.13 3,813 21,807 +546 Hover/Click
Oct26 241212 17.27 17.33 17.17 17.22 -0.12 2,453 17,540 +215 Hover/Click
Mar27 241212 17.54 17.54 17.38 17.43 -0.12 2,001 10,290 +1,366 Hover/Click
Total Volume and Open Interest 170,684 930,326 +8,329  
London Cocoa(LCE) Weekly Monthly
Dec24 241212 8264 8264 8264 8264 -2 391 1,934 -210 Hover/Click
Mar25 241212 8420 8680 8299 8622 +206 7,213 66,743 -12 Hover/Click
May25 241212 7942 8224 7834 8173 +236 5,820 33,117 -175 Hover/Click
Jul25 241212 7538 7813 7439 7764 +233 2,371 22,649 -74 Hover/Click
Sep25 241212 7028 7311 6940 7254 +227 2,331 13,488 +133 Hover/Click
Dec25 241212 6391 6677 6310 6625 +236 1,589 17,089 +34 Hover/Click
Mar26 241212 6014 6302 5953 6269 +250 437 2,040 +33 Hover/Click
Total Volume and Open Interest 20,196 157,834 -244  
London Sugar(LCE) Weekly Monthly
Mar25 241212 540.80 544.80 529.40 533.00 -7.80 21,005 62,437 -307 Hover/Click
May25 241212 540.80 544.50 532.20 535.70 -5.10 9,833 27,183 -672 Hover/Click
Aug25 241212 528.80 532.50 521.70 524.60 -4.10 3,606 14,180 +191 Hover/Click
Oct25 241212 517.90 522.80 513.60 516.10 -3.50 1,038 5,848 +33 Hover/Click
Dec25 241212 517.60 520.00 512.50 514.50 -2.90 71 2,136 +11 Hover/Click
Total Volume and Open Interest 35,672 115,586 -665  
Cotton(ICE) Weekly Monthly
Mar25 241212 69.87 70.47 69.84 70.09 -0.06 22,937 132,492 +2,940 Hover/Click
May25 241212 71.02 71.57 71.02 71.27 unch 8,776 43,837 -196 Hover/Click
Jul25 241212 72.26 72.52 72.07 72.26 +0.01 5,351 28,235 -467 Hover/Click
Oct25 241212 70.98 70.98 70.98 70.98 -0.06 15 57 +8 Hover/Click
Dec25 241212 71.18 71.46 71.03 71.27 +0.09 2,846 28,474 +721 Hover/Click
Mar26 241212 71.94 72.07 71.76 72.00 +0.12 46 1,036 +13 Hover/Click
Total Volume and Open Interest 39,985 234,574 +3,026  
Crude Oil(NYM) Weekly Monthly
Jan25 241212 70.43 70.72 69.14 70.02 -0.27 335,892 172,620 -34,848 Hover/Click
Feb25 241212 69.97 70.27 68.73 69.66 -0.21 231,684 262,100 +17,824 Hover/Click
Mar25 241212 69.52 69.95 68.43 69.35 -0.17 166,889 197,342 +8,130 Hover/Click
Apr25 241212 69.31 69.64 68.18 69.14 -0.12 55,747 86,660 -2,317 Hover/Click
May25 241212 69.08 69.42 68.00 68.98 -0.07 43,308 77,098 +3,601 Hover/Click
Jun25 241212 68.83 69.21 67.81 68.80 -0.04 106,649 172,452 +5,746 Hover/Click
Jul25 241212 68.62 68.98 67.62 68.61 -0.02 19,373 73,940 -2,487 Hover/Click
Aug25 241212 68.48 68.68 67.42 68.40 unch 8,164 37,554 +52 Hover/Click
Sep25 241212 68.09 68.48 67.21 68.18 +0.03 23,372 86,344 +124 Hover/Click
Oct25 241212 68.05 68.12 67.02 67.94 +0.04 4,125 41,400 -924 Hover/Click
Nov25 241212 67.88 67.88 66.79 67.71 +0.03 4,700 34,127 -30 Hover/Click
Dec25 241212 67.45 67.79 66.57 67.51 +0.05 58,355 152,333 -1,955 Hover/Click
Jan26 241212 67.27 67.27 66.84 67.27 +0.05 1,174 31,987 -10 Hover/Click
Feb26 241212 67.05 67.05 66.66 67.05 +0.07 411 18,847 +123 Hover/Click
Mar26 241212 66.62 66.87 66.19 66.86 +0.07 1,594 23,353 +310 Hover/Click
Apr26 241212 66.68 66.68 66.32 66.68 +0.09 158 9,871 +117 Hover/Click
Total Volume and Open Interest 1,104,345 1,805,959 -2,268  
e-miNY Crude Oil(NYM)
Jan25 241212 70.400 70.725 69.150 70.025 -0.275 4,655 1,301 +83  
Feb25 241212 69.875 70.275 68.750 69.650 -0.225 990 556 +58  
Mar25 241212 69.575 69.875 68.475 69.350 -0.175 37 242 +4  
Apr25 241212 69.450 69.475 68.375 69.150 -0.100 9 17 +5  
May25 241212 68.575 68.975 68.000 68.975 -0.075 3 11 +2  
Jun25 241212 69.000 69.000 68.000 68.800 -0.050 1 22 +1  
Jul25 241212 68.000 68.600 68.000 68.600 -0.025 0 2 +0  
Aug25 241212 68.400 68.400 68.300 68.400 unch 0 6 +0  
Sep25 241212 68.275 68.275 68.175 68.175 +0.025 5 4 +0  
Oct25 241212 67.950 67.950 67.950 67.950 +0.050 0 1 +0  
Total Volume and Open Interest 5,700 2,234 +153  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241212 222.90 224.65 220.04 223.66 +1.33 56,322 92,768 -6,404 Hover/Click
Feb25 241212 223.43 225.11 220.68 224.24 +1.29 42,584 82,669 -810 Hover/Click
Mar25 241212 222.62 224.12 219.78 223.19 +1.15 26,449 58,237 -562 Hover/Click
Apr25 241212 220.90 222.38 218.19 221.42 +0.97 10,411 32,151 +637 Hover/Click
May25 241212 219.89 221.10 217.21 220.28 +0.85 6,167 18,950 +756 Hover/Click
Jun25 241212 219.43 220.59 216.66 219.63 +0.78 9,658 40,622 -15 Hover/Click
Jul25 241212 219.60 220.93 217.20 220.08 +0.76 1,844 8,496 +9 Hover/Click
Aug25 241212 220.13 221.33 217.82 220.62 +0.75 1,846 6,157 -21 Hover/Click
Sep25 241212 220.89 221.70 218.56 221.27 +0.76 1,502 9,202 +100 Hover/Click
Oct25 241212 221.11 222.23 219.23 221.86 +0.75 513 3,297 +12 Hover/Click
Nov25 241212 220.95 222.50 219.70 222.18 +0.71 403 4,638 +44 Hover/Click
Dec25 241212 221.85 223.12 219.90 222.35 +0.65 2,283 17,112 -46 Hover/Click
Jan26 241212 222.65 224.36 222.65 222.83 +0.66 249 2,915 +19 Hover/Click
Feb26 241212 222.67 222.67 222.67 222.67 +0.63 134 1,154 +25 Hover/Click
Total Volume and Open Interest 160,676 388,945 -6,221  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241212 199.15 199.90 195.59 198.85 +0.27 62,534 95,272 -8,336 Hover/Click
Feb25 241212 200.10 200.83 196.59 199.74 +0.21 47,182 78,577 +5,940 Hover/Click
Mar25 241212 201.75 202.48 198.35 201.42 +0.22 30,639 50,759 +1,048 Hover/Click
Apr25 241212 220.56 221.24 217.62 220.62 +0.40 18,609 34,839 +2,305 Hover/Click
May25 241212 220.56 221.28 217.72 220.71 +0.42 9,616 26,545 +430 Hover/Click
Jun25 241212 219.37 219.80 216.35 219.24 +0.41 14,595 31,384 +1,394 Hover/Click
Jul25 241212 217.27 217.36 214.25 216.88 +0.40 4,247 11,465 +186 Hover/Click
Aug25 241212 214.07 214.33 211.37 213.86 +0.37 2,692 8,369 +432 Hover/Click
Sep25 241212 210.08 210.52 207.64 209.88 +0.30 4,031 12,504 +865 Hover/Click
Oct25 241212 194.22 194.88 192.96 194.78 +0.13 1,459 6,433 +36 Hover/Click
Total Volume and Open Interest 200,074 376,927 +5,276  
e-miNY RBOB Gasoline(NYM)
Jan25 241212 198.85 198.85 198.85 198.85 +0.27 0 4 +0  
Feb25 241212 199.74 199.74 199.74 199.74 +0.21        
Mar25 241212 201.42 201.42 201.42 201.42 +0.22        
Apr25 241212 220.62 220.62 220.62 220.62 +0.40        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jan25 241212 3.364 3.559 3.282 3.455 +0.077 233,880 200,616 -30,801 Hover/Click
Feb25 241212 3.135 3.280 3.062 3.205 +0.047 115,704 170,233 -5,176 Hover/Click
Mar25 241212 2.781 2.854 2.708 2.791 +0.006 133,713 255,592 +2,757 Hover/Click
Apr25 241212 2.804 2.864 2.734 2.813 +0.005 51,594 113,055 +1,997 Hover/Click
May25 241212 2.900 2.962 2.839 2.916 +0.007 30,351 104,107 -93 Hover/Click
Jun25 241212 3.086 3.147 3.027 3.110 +0.013 15,257 57,017 +1,428 Hover/Click
Jul25 241212 3.274 3.333 3.217 3.298 +0.009 16,192 45,675 -956 Hover/Click
Aug25 241212 3.328 3.383 3.271 3.351 +0.007 7,769 29,673 -212 Hover/Click
Sep25 241212 3.323 3.370 3.262 3.340 +0.005 15,152 32,812 +204 Hover/Click
Oct25 241212 3.394 3.444 3.339 3.412 +0.005 22,077 98,794 +3,318 Hover/Click
Nov25 241212 3.697 3.740 3.644 3.712 +0.002 4,461 32,665 +197 Hover/Click
Dec25 241212 4.157 4.212 4.112 4.187 +0.018 8,309 36,319 +81 Hover/Click
Jan26 241212 4.428 4.478 4.382 4.459 +0.021 13,358 100,487 +1,443 Hover/Click
Feb26 241212 4.209 4.234 4.163 4.216 +0.003 4,173 19,652 +270 Hover/Click
Mar26 241212 3.716 3.746 3.682 3.718 -0.012 10,407 44,010 +1,164 Hover/Click
Apr26 241212 3.362 3.400 3.346 3.385 +0.001 5,987 49,231 -77 Hover/Click
Total Volume and Open Interest 694,407 1,575,117 -24,628  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241212 73.60 74.00 72.42 73.41 -0.11 308,964 395,228 -6,558 Hover/Click
Mar25 241212 73.18 73.57 72.08 73.08 -0.06 241,409 445,575 +9,037 Hover/Click
Apr25 241212 72.84 73.23 71.78 72.79 -0.02 109,921 159,457 +5,548 Hover/Click
May25 241212 72.58 72.98 71.58 72.58 +0.01 63,204 125,558 +9,454 Hover/Click
Jun25 241212 72.40 72.76 71.38 72.39 +0.02 101,202 215,159 +341 Hover/Click
Jul25 241212 72.18 72.53 71.22 72.20 +0.03 29,888 78,070 +1,425 Hover/Click
Aug25 241212 71.99 72.32 71.03 72.00 +0.04 16,905 60,367 +88 Hover/Click
Sep25 241212 71.77 72.10 70.81 71.79 +0.05 25,745 89,069 -305 Hover/Click
Oct25 241212 71.55 71.85 70.65 71.58 +0.05 6,038 56,733 +321 Hover/Click
Nov25 241212 71.27 71.65 70.47 71.39 +0.06 3,582 47,587 +187 Hover/Click
Dec25 241212 71.17 71.50 70.29 71.22 +0.07 56,342 211,045 +1,733 Hover/Click
Jan26 241212 71.11 71.14 70.19 71.03 +0.08 3,659 35,705 +1,503 Hover/Click
Feb26 241212 70.84 70.84 70.84 70.84 +0.08 1,108 33,399 -68 Hover/Click
Mar26 241212 70.68 70.68 70.68 70.68 +0.08 1,313 27,886 -65 Hover/Click
Total Volume and Open Interest 1,025,914 2,389,810 +26,723  
Gas Oil(ICE) Weekly Monthly
Jan25 241212 675.50 680.75 668.00 669.50 -3.25 148,484 162,015 +1,263 Hover/Click
Feb25 241212 674.00 677.75 665.50 667.25 -3.25 103,566 119,769 +7,291 Hover/Click
Mar25 241212 671.50 675.25 663.75 665.25 -3.25 74,235 103,338 +11,636 Hover/Click
Apr25 241212 668.50 672.25 660.25 662.00 -3.50 23,544 52,519 -157 Hover/Click
May25 241212 666.50 670.25 658.50 660.25 -3.50 12,552 45,790 +647 Hover/Click
Jun25 241212 665.00 668.75 657.00 658.75 -3.75 26,890 72,187 +2,251 Hover/Click
Jul25 241212 664.50 667.75 657.00 658.50 -3.75 6,379 27,491 +784 Hover/Click
Aug25 241212 665.00 668.25 658.00 658.50 -3.75 2,737 26,246 +195 Hover/Click
Sep25 241212 664.25 668.25 658.00 658.75 -3.75 4,172 30,430 +587 Hover/Click
Oct25 241212 665.50 668.25 658.25 659.75 -3.75 1,634 21,779 -35 Hover/Click
Total Volume and Open Interest 467,126 805,864 +4,762  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241212 70.39 70.73 69.15 70.02 -0.27 56,365 58,205 -10,018 Hover/Click
Feb25 241212 69.95 70.29 68.75 69.66 -0.21 56,909 70,071 +677 Hover/Click
Mar25 241212 69.58 69.88 68.44 69.35 -0.17 47,442 74,142 +2,425 Hover/Click
Apr25 241212 69.26 69.63 68.20 69.14 -0.12 35,709 35,989 +803 Hover/Click
May25 241212 69.27 69.27 68.01 68.98 -0.07 22,602 31,323 -93 Hover/Click
Jun25 241212 68.81 69.08 67.96 68.80 -0.04 24,241 84,325 -118 Hover/Click
Jul25 241212 68.82 68.82 67.80 68.61 -0.02 4,425 23,061 +437 Hover/Click
Aug25 241212 68.59 68.59 67.64 68.40 unch 1,280 22,809 +424 Hover/Click
Sep25 241212 67.87 68.18 67.41 68.18 +0.03 4,034 41,789 +1,328 Hover/Click
Oct25 241212 67.19 67.94 67.19 67.94 +0.04 772 18,717 +280 Hover/Click
Nov25 241212 67.71 67.71 67.71 67.71 +0.03 256 17,764 -102 Hover/Click
Dec25 241212 67.64 67.64 66.88 67.51 +0.05 10,381 94,168 +115 Hover/Click
Jan26 241212 67.27 67.27 67.27 67.27 +0.05 66 4,517 -1 Hover/Click
Feb26 241212 67.05 67.05 67.05 67.05 +0.06 19 2,486 +0 Hover/Click
Mar26 241212 66.86 66.86 66.86 66.86 +0.07 35 3,334 +7 Hover/Click
Apr26 241212 66.68 66.68 66.68 66.68 +0.08 0 1,381 +0 Hover/Click
Total Volume and Open Interest 268,907 714,185 -3,440  
US Dollar Index(ICE) Weekly Monthly
Dec24 241212 106.545 107.030 106.355 106.960 +0.265 14,176 27,113 -1,856 Hover/Click
Mar25 241212 106.235 106.720 106.050 106.645 +0.252 6,896 13,686 +3,036 Hover/Click
Jun25 241212 105.730 106.400 105.730 106.285 +0.253 2 16 +0 Hover/Click
Total Volume and Open Interest 21,074 40,825 +1,180  
Australian Dollar(CME) Weekly Monthly
Dec24 241212 63.73 64.30 63.61 63.64 -0.07 168,549 98,376 -42,639 Hover/Click
Mar25 241212 63.75 64.30 63.62 63.65 -0.07 111,531 132,781 +35,830 Hover/Click
Jun25 241212 63.85 64.30 63.66 63.66 -0.08 32 454 +27 Hover/Click
Total Volume and Open Interest 280,677 232,384 -6,642  
British Pound(CME) Weekly Monthly
Dec24 241212 127.51 127.88 126.66 126.70 -0.75 147,394 145,788 -35,159 Hover/Click
Mar25 241212 127.43 127.82 126.60 126.64 -0.75 96,751 160,947 +30,960 Hover/Click
Jun25 241212 126.63 126.64 126.58 126.58 -0.75 8 337 +5 Hover/Click
Total Volume and Open Interest 244,846 308,047 -3,678  
Canadian Dollar(CME) Weekly Monthly
Dec24 241212 70.64 70.78 70.30 70.40 -0.24 203,617 191,831 -65,298 Hover/Click
Mar25 241212 70.90 71.03 70.55 70.64 -0.25 142,188 221,500 +75,026 Hover/Click
Jun25 241212 71.23 71.23 70.87 70.89 -0.24 464 3,739 +119 Hover/Click
Sep25 241212 71.22 71.29 71.13 71.13 -0.23 35 587 +32 Hover/Click
Total Volume and Open Interest 347,586 418,841 +10,660  
Japanese Yen(CME) Weekly Monthly
Dec24 241212 65.63 65.89 65.47 65.58 +0.03 167,371 152,071 -41,149 Hover/Click
Mar25 241212 66.35 66.61 66.20 66.31 +0.02 76,663 120,149 +27,274 Hover/Click
Jun25 241212 67.13 67.17 66.96 66.96 +0.02 65 1,450 +49 Hover/Click
Total Volume and Open Interest 244,905 274,834 -13,791  
Swiss Franc(CME) Weekly Monthly
Dec24 241212 113.16 113.45 112.03 112.22 -0.86 42,110 68,126 -6,920 Hover/Click
Mar25 241212 114.30 114.59 113.03 113.38 -0.85 23,969 41,095 +12,555 Hover/Click
Jun25 241212 114.53 115.68 114.47 114.53 -0.84 0 124 +0 Hover/Click
Total Volume and Open Interest 66,079 109,379 +5,635  
EuroFX(CME) Weekly Monthly
Dec24 241212 104.99 105.32 104.65 104.74 -0.20 404,294 446,689 -124,898 Hover/Click
Mar25 241212 105.42 105.76 105.08 105.16 -0.21 267,261 267,925 +139,161 Hover/Click
Jun25 241212 105.99 106.22 105.62 105.69 -0.22 410 2,875 +266 Hover/Click
Total Volume and Open Interest 672,944 727,276 +14,540  
Mexican Peso(CME) Weekly Monthly
Dec24 241212 496.25 497.38 494.13 494.63 -2.38 99,975 99,199 -24,302 Hover/Click
Mar25 241212 488.88 490.00 486.63 487.25 -2.50 64,974 61,472 +29,493 Hover/Click
Total Volume and Open Interest 164,956 160,701 +5,192  
Brazilian Real(CME) Weekly Monthly
Jan25 241212 168.60 170.05 165.10 165.55 -0.35 30,561 65,953 -189  
Feb25 241212 169.00 169.25 164.40 164.85 -0.35 307 4,630 -57  
Mar25 241212 166.20 167.55 164.20 164.20 -0.35 0 3 +0 Hover/Click
Apr25 241212 163.20 163.20 163.20 163.20 -0.45        
Total Volume and Open Interest 30,868 70,586 -246  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241212 117~180 118~010 117~000 117~050 -0~270 95 14,586 -46 Hover/Click
Mar25 241212 118~020 118~060 117~020 117~080 -0~290 324,399 1,847,148 -2,207 Hover/Click
Jun25 241212 118~030 118~050 117~020 117~100 -0~300 34 642 +6 Hover/Click
Total Volume and Open Interest 324,528 1,862,376 -2,247  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241212 110~175 110~225 110~075 110~100 -0~095 274 15,285 -79 Hover/Click
Mar25 241212 110~215 110~250 110~085 110~120 -0~100 1,305,543 4,432,020 -18,664 Hover/Click
Jun25 241212 110~255 110~280 110~150 110~170 -0~100 39 108 +7 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241212 107~084 107~092 106~304 107~020 -0~050 395 1,742 -46 Hover/Click
Mar25 241212 107~104 107~140 107~032 107~052 -0~056 907,299 6,047,397 +23,693 Hover/Click
Jun25 241212 107~104 107~104 107~104 107~104 -0~056       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241212 103~013 103~016 102~311 102~311 -0~021 1,369 1,940 -760 Hover/Click
Mar25 241212 103~016 103~032 102~310 102~317 -0~021 640,874 4,278,891 -40,980 Hover/Click
Jun25 241212 103~063 103~063 103~063 103~063 -0~021 0 1 +0 Hover/Click
Total Volume and Open Interest 642,243 4,280,832 -41,740  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241212 95.380 95.380 95.370 95.375 -0.005 27,896 324,459 +7,733  
Mar25 241212 95.650 95.655 95.635 95.645 -0.005 51,209 326,352 -138  
Jun25 241212 95.880 95.890 95.865 95.875 -0.005 52,786 296,931 +5,700  
Sep25 241212 96.015 96.030 95.990 96.010 -0.010 50,523 279,712 -4,573  
Dec25 241212 96.110 96.135 96.080 96.100 -0.020 66,459 371,147 +6,634  
Mar26 241212 96.170 96.195 96.135 96.155 -0.025 32,147 161,583 -1,322  
Jun26 241212 96.215 96.235 96.175 96.195 -0.030 27,954 145,187 -1,562  
Sep26 241212 96.255 96.270 96.210 96.230 -0.035 17,999 105,544 +366  
Dec26 241212 96.290 96.300 96.250 96.265 -0.035 26,438 107,924 -1,306  
Mar27 241212 96.320 96.330 96.275 96.295 -0.035 9,271 64,222 -1,160  
Jun27 241212 96.340 96.350 96.300 96.320 -0.035 7,337 58,426 -711  
Sep27 241212 96.360 96.370 96.320 96.340 -0.035 9,184 63,439 -1,054  
Dec27 241212 96.370 96.380 96.330 96.350 -0.035 8,891 53,493 -1,282  
Mar28 241212 96.375 96.385 96.335 96.355 -0.035 4,639 31,609 -899  
Jun28 241212 96.375 96.385 96.335 96.355 -0.035 4,333 21,696 +758  
Sep28 241212 96.350 96.375 96.330 96.350 -0.035 3,033 15,143 +462  
Dec28 241212 96.350 96.365 96.315 96.340 -0.030 1,467 11,781 -491  
Mar29 241212 96.335 96.350 96.305 96.325 -0.030 1,043 9,512 -81  
Total Volume and Open Interest 404,122 2,900,293 +7,214  
Ultra T-Bond(CBOT)
Dec24 241212 124~03 125~03 123~15 123~22 -1~12 1,251 32,126 -607  
Mar25 241212 124~30 125~04 123~13 123~21 -1~13 210,666 1,758,479 -5,342  
Jun25 241212 124~27 124~27 124~27 124~27 -1~13 0 1 +0  
Total Volume and Open Interest 211,917 1,790,606 -5,949  
Ultra 10-Yr T-Note(CBOT)
Dec24 241212 113~190 113~265 113~070 113~105 -0~150 125 11,647 -83  
Mar25 241212 114~005 114~040 113~140 113~185 -0~155 418,380 2,198,221 -5,414  
Jun25 241212 113~295 113~295 113~295 113~295 -0~155        
Total Volume and Open Interest 418,505 2,209,868 -5,497  
30 Day Federal Funds(CBOT)
Dec24 241212 95.520 95.522 95.520 95.520 unch 49,974 336,604 +7,073  
Jan25 241212 95.665 95.670 95.660 95.665 unch 89,817 481,221 -13,369  
Feb25 241212 95.710 95.730 95.705 95.715 unch 57,780 294,601 -4,955  
Mar25 241212 95.775 95.785 95.760 95.770 unch 9,960 111,798 +34  
Apr25 241212 95.860 95.880 95.855 95.860 -0.010 26,078 117,500 +1,103  
May25 241212 95.915 95.940 95.910 95.915 -0.010 10,340 102,725 +790  
Total Volume and Open Interest 268,405 1,572,735 -10,971  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 241212 142.35 142.47 142.16 142.40 +0.15 5,415 5,790 +3,128 Hover/Click
Jun25 241212 141.84 141.84 141.84 141.84 +0.15       Hover/Click
Sep25 241212 141.84 141.84 141.84 141.84 +0.15       Hover/Click
Total Volume and Open Interest 11,383 8,984 +391  
Euro-Buxl(EUREX)
Mar25 241212 138.12 138.16 135.86 137.02 -1.16 93,592 210,108 +3,872  
Jun25 241212 136.50 136.78 136.50 136.78 -1.22 3 7 +1  
Sep25 241212 136.50 136.50 136.50 136.50 -1.52        
Total Volume and Open Interest 93,595 210,115 +3,873  
Euro-Bund(EUREX) Weekly Monthly
Mar25 241212 135.85 136.01 134.82 135.35 -0.60 904,919 1,388,991 +2,559 Hover/Click
Jun25 241212 134.70 135.05 133.95 134.44 -0.62 22 73 +19 Hover/Click
Sep25 241212 134.61 134.61 134.61 134.61 -0.80       Hover/Click
Total Volume and Open Interest 904,941 1,389,064 +2,578  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 241212 118.88 119.06 118.32 118.63 -0.29 563,730 1,316,644 +24,902 Hover/Click
Jun25 241212 119.73 119.73 119.73 119.73 -0.49 0 12 +0 Hover/Click
Sep25 241212 119.86 119.86 119.86 119.86 -2.05       Hover/Click
Total Volume and Open Interest 563,730 1,316,656 +24,902  
Euro-Schatz(EUREX)
Mar25 241212 107.28 107.36 107.07 107.19 -0.09 405,760 2,133,375 -23,264  
Jun25 241212 107.46 107.46 107.46 107.46 -0.11 2 96 +0  
Sep25 241212 107.86 107.86 107.86 107.86 -0.18        
Total Volume and Open Interest 405,762 2,133,471 -23,264  
3-Mth Euribor(EUREX)
Dec24 241212 97.155 97.160 97.135 97.145 -0.020 15,662 27,332 +278  
Mar25 241212 97.785 97.810 97.755 97.760 -0.040 36,126 18,359 +243  
Jun25 241212 98.075 98.115 98.035 98.050 -0.040 31,659 20,053 +1,167  
Total Volume and Open Interest 157,054 148,210 +4,790  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241212 94~31 94~31 94~31 94~31 -0~10 1 37 -1 Hover/Click
Mar25 241212 94~30 95~04 94~22 94~31 -0~10 238,875 883,039 +3,573 Hover/Click
Total Volume and Open Interest 238,876 883,076 +3,572  
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 241212 97.160 97.170 97.125 97.140 -0.020 163,973 671,528 -7,591  
Mar25 241212 97.790 97.820 97.725 97.770 -0.025 186,846 637,218 +17,733  
Jun25 241212 98.080 98.130 97.990 98.050 -0.040 173,458 642,350 +5,851  
Total Volume and Open Interest 1,444,554 4,938,481 -3,199  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241212 95.57 95.57 95.55 95.55 -0.02 43,807 221,213 -11,031  
Mar25 241212 95.88 95.90 95.79 95.80 -0.08 38,563 328,026 -3,566  
Jun25 241212 96.16 96.20 96.05 96.07 -0.09 33,844 214,761 -8,660  
Sep25 241212 96.31 96.35 96.20 96.23 -0.09 24,248 209,019 +1,330  
Dec25 241212 96.41 96.45 96.30 96.32 -0.10 22,472 180,243 -2,072  
Mar26 241212 96.47 96.50 96.35 96.37 -0.10 11,400 132,108 -1,939  
Jun26 241212 96.49 96.53 96.38 96.40 -0.10 8,312 87,057 -405  
Sep26 241212 96.50 96.53 96.39 96.41 -0.10 5,884 50,775 +28  
Dec26 241212 96.49 96.53 96.39 96.40 -0.10 4,678 14,275 +868  
Mar27 241212 96.45 96.50 96.37 96.37 -0.10 440 3,367 +268  
Total Volume and Open Interest 193,648 1,442,187 -25,179  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241212 95.81 95.84 95.70 95.72 -0.08 659,848 978,906 -108,125  
Mar25 241212 95.80 95.83 95.69 95.71 -0.09 493,240 415,892 +380,879  
Total Volume and Open Interest 1,153,088 1,394,798 +272,754  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241212 96.27 96.29 96.14 96.16 -0.11 462,969 810,584 -66,166  
Mar25 241212 96.32 96.35 96.18 96.20 -0.12 284,885 261,211 +241,306  
Total Volume and Open Interest 747,854 1,071,795 +175,140  
Gold(CMX) Weekly Monthly
Dec24 241212 2725.1 2736.0 2677.4 2687.5 -46.3 437 1,138 -177 Hover/Click
Feb25 241212 2753.6 2761.3 2696.7 2709.4 -47.3 181,509 368,854 +6,177 Hover/Click
Apr25 241212 2772.6 2780.4 2717.5 2730.4 -46.2 9,661 53,009 -287 Hover/Click
Jun25 241212 2795.3 2801.8 2740.6 2752.4 -45.5 4,128 34,722 +501 Hover/Click
Aug25 241212 2808.7 2820.6 2760.0 2773.5 -44.2 2,671 12,076 +915 Hover/Click
Oct25 241212 2835.7 2835.8 2793.5 2793.5 -43.6 335 1,630 -1 Hover/Click
Dec25 241212 2859.7 2859.7 2806.0 2813.3 -43.4 378 9,043 +34 Hover/Click
Feb26 241212 2828.0 2832.8 2828.0 2832.8 -43.4 1 371 +0 Hover/Click
Apr26 241212 2850.2 2850.2 2850.2 2850.2 -43.4 0 34 +0 Hover/Click
Jun26 241212 2868.7 2868.7 2868.7 2868.7 -43.3 0 218 +0 Hover/Click
Aug26 241212 2889.8 2889.8 2889.8 2889.8 -43.3 1 24 +1 Hover/Click
Oct26 241212 2906.8 2906.8 2906.8 2906.8 -43.3 0 1 +0 Hover/Click
Total Volume and Open Interest 200,529 483,346 +7,227  
Silver(CMX) Weekly Monthly
Dec24 241212 3253.0 3277.0 3122.5 3122.8 -133.4 689 835 -41 Hover/Click
Mar25 241212 3279.0 3333.0 3149.5 3161.9 -134.8 61,727 123,261 +898 Hover/Click
May25 241212 3300.5 3351.0 3174.5 3186.2 -132.9 5,761 15,335 +2,102 Hover/Click
Jul25 241212 3330.5 3366.0 3200.5 3210.5 -134.1 2,131 5,820 +598 Hover/Click
Sep25 241212 3360.0 3382.5 3225.0 3236.0 -134.0 524 1,666 +125 Hover/Click
Dec25 241212 3405.0 3405.0 3265.0 3271.5 -133.9 76 1,466 -10 Hover/Click
Mar26 241212 3309.2 3309.2 3309.2 3309.2 -133.9 0 16 +0 Hover/Click
Total Volume and Open Interest 71,773 151,096 +3,811  
Platinum(NYMEX) Weekly Monthly
Jan25 241212 950.6 961.7 938.0 940.7 -10.1 30,557 66,477 -327 Hover/Click
Apr25 241212 964.1 975.4 953.2 955.3 -9.6 7,821 28,891 +2,526 Hover/Click
Jul25 241212 975.8 982.6 962.8 964.2 -8.5 897 2,064 +313 Hover/Click
Oct25 241212 982.0 987.1 969.5 970.9 -8.3 92 150 +3 Hover/Click
Total Volume and Open Interest 39,373 97,656 +2,512  
Palladium(NYMEX) Weekly Monthly
Dec24 241212 983.00 983.00 983.00 983.00 -19.70 5 7 -1 Hover/Click
Mar25 241212 1010.50 1024.50 987.00 991.50 -21.00 4,080 15,244 +45 Hover/Click
Jun25 241212 1016.50 1031.50 994.50 996.60 -20.20 92 321 +23 Hover/Click
Total Volume and Open Interest 4,177 15,617 +67  
Copper(CMX) Weekly Monthly
Dec24 241212 428.05 428.05 417.00 419.50 -1.90 1,242 1,745 -340 Hover/Click
Mar25 241212 426.25 433.50 421.75 424.45 -1.90 47,677 125,419 -2,027 Hover/Click
May25 241212 428.75 435.55 424.40 427.05 -1.85 5,951 36,496 +299 Hover/Click
Jul25 241212 432.35 437.55 426.55 429.15 -1.80 3,242 19,692 -68 Hover/Click
Sep25 241212 433.80 438.60 427.75 430.65 -1.80 1,496 5,971 +592 Hover/Click
Total Volume and Open Interest 61,002 208,126 -1,558  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241212 44199 44272 43941 43977 -245 82,772 84,999 -624 Hover/Click
Mar25 241212 44648 44728 44401 44435 -246 1,653 4,615 +357 Hover/Click
Jun25 241212 45037 45138 44822 44829 -245 2 98 +0 Hover/Click
Sep25 241212 45083 45083 45083 45083 -246       Hover/Click
Total Volume and Open Interest 84,427 89,712 -267  
Plywood(CBOT) Weekly Monthly
Mar25 241212 44640.0 44730.0 44401.0 44435.0 -246.0 5,526 2,231 +114 Hover/Click
Total Volume and Open Interest 83,979 28,686 +1,069  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241212 6087.50 6088.25 6055.50 6060.75 -32.00 1,350,731 2,134,744 -13,283 Hover/Click
Mar25 241212 6154.00 6155.00 6122.50 6127.75 -32.00 45,362 185,895 +22,152 Hover/Click
Jun25 241212 6211.00 6213.25 6181.50 6185.75 -32.50 505 2,716 +1 Hover/Click
Sep25 241212 6241.75 6241.75 6241.75 6241.75 -32.50 1 20 +0 Hover/Click
Total Volume and Open Interest 1,396,599 2,324,611 +8,870  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241212 21756.75 21772.50 21604.25 21651.25 -142.25 544,406 279,274 -3,246 Hover/Click
Mar25 241212 22027.00 22042.50 21871.75 21918.50 -144.00 4,795 12,424 +849 Hover/Click
Jun25 241212 22245.00 22245.00 22127.50 22149.00 -144.00 20 83 +8 Hover/Click
Total Volume and Open Interest 549,221 291,787 -2,389  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241212 38.90 44.10 18.60 20.00 -20.90 9,234 50,920 +143 Hover/Click
Mar25 241212 70.70 76.90 53.80 55.10 -18.30 54 47 +21 Hover/Click
Jun25 241212 69.40 69.40 69.40 69.40 -19.20       Hover/Click
Total Volume and Open Interest 9,288 50,967 +164  
Volatility Index(CBOE)
Dec24 241212 14.34 14.65 14.10 14.41 +0.13 57,848 99,551 -8,829  
Jan25 241212 16.20 16.45 16.05 16.30 +0.12 37,079 137,043 +6,817  
Feb25 241212 17.02 17.30 16.95 17.16 +0.13 15,427 48,491 +1,413  
Mar25 241212 17.47 17.71 17.45 17.53 +0.05 7,585 28,268 +371  
Total Volume and Open Interest 126,207 353,746 +959  
S & P 600(CME)
Dec24 241212 1500.00 1513.40 1499.90 1500.00 -13.20 0 715 +0  
Mar25 241212 1515.60 1515.60 1515.60 1515.60 -13.30        
Total Volume and Open Interest 0 715 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241212 2399.10 2400.40 2363.10 2365.50 -34.20 144,828 504,780 +2,463 Hover/Click
Mar25 241212 2425.40 2432.70 2389.30 2391.60 -34.50 6,918 15,973 +4,485 Hover/Click
Jun25 241212 2432.40 2432.40 2414.60 2414.60 -34.00 3 14 +1 Hover/Click
Total Volume and Open Interest 151,749 520,767 +6,949  
Nikkei 225(CME)
Dec24 241212 39980 40100 39570 39655 -415 5,065 5,653 -368  
Mar25 241212 40080 40225 39675 39790 -400 2,644 9,461 +1,688  
Total Volume and Open Interest 7,709 15,114 +1,320  
Nikkei 225(SGX) Weekly Monthly
Mar25 241212 39335 40150 39230 39810 +400 78,985 64,514 +37,706  
Jun25 241212 37305 39525 37305 39525 +410 0 689 +0  
Sep25 241212 39520 39520 39520 39520 +410        
Total Volume and Open Interest 161,335 133,311 +29,865  
Nikkei 225 Mini(JPX)
Mar25 241212 39370 40155 39230 39810 +400 151,496 117,099 +51,174  
Jun25 241212 39125 39900 39000 39590 +420 531 2,641 +57  
Sep25 241212 39100 39940 39085 39600 +420 32 286 -2  
Total Volume and Open Interest 610,871 468,981 +69,798  
Nikkei 225(JPX)
Mar25 241212 39370 40150 39230 39810 +400 60,222 110,760 +59,869  
Jun25 241212 39380 39920 39380 39590 +420 4 7,134 +0  
Sep25 241212 39600 39600 39600 39600 +420 0 508 +0  
Total Volume and Open Interest 144,560 274,841 +24,361  
Nikkei 225(CME) Yen
Mar25 241212 40005 40095 39550 39665 -400 18,705 25,143 +9,075  
Jun25 241212 39630 39630 39630 39630 -435        
Sep25 241212 39640 39640 39640 39640 -435        
Total Volume and Open Interest 45,329 45,917 +3,177  
Nikkei 225(CME) e-Mini Yen
Dec24 241212 39660 39660 39660 39660 -405        
Mar25 241212 39665 39665 39665 39665 -400 0 1 +0  
Jun25 241212 39630 39630 39630 39630 -435        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241212 7443.5 7463.5 7406.0 7427.0 -4.5 41,052 201,565 +1,627  
Jan25 241212 7464.5 7466.0 7429.0 7444.5 -5.0 428 792 +39  
Feb25 241212 7468.0 7468.0 7468.0 7468.0 -4.5 0 1 +0  
Mar25 241212 7527.5 7527.5 7476.0 7483.5 -4.5 2 47 +40  
Jun25 241212 7352.0 7352.0 7352.0 7352.0 -4.5        
Sep25 241212 7389.0 7389.0 7389.0 7389.0 -4.5        
Total Volume and Open Interest 41,482 202,405 +1,706  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241212 20204 20609 20125 20470 +266 182,370 105,027 -2,677  
Jan25 241212 20200 20624 20158 20503 +271 2,585 9,259 +717  
Feb25 241212 20554 20554 20554 20554 +267 0 1 +0  
Total Volume and Open Interest 186,756 119,712 -1,786  
DAX(EUREX) Weekly Monthly
Dec24 241212 20435.0 20478.0 20382.0 20449.0 +10.0 34,295 65,193 -1,233  
Mar25 241212 20600.0 20650.0 20574.0 20636.0 +9.0 238 1,426 +110  
Jun25 241212 20846.0 20846.0 20846.0 20846.0 +10.0 0 21 +0  
Total Volume and Open Interest 34,533 66,640 -1,123  
Mini-DAX(EUREX)
Dec24 241212 20435.0 20482.0 20384.0 20449.0 +10.0 20,061 11,692 -490  
Mar25 241212 20612.0 20657.0 20581.0 20636.0 +9.0 257 426 +63  
Jun25 241212 20846.0 20846.0 20846.0 20846.0 +10.0 0 5 +0  
Total Volume and Open Interest 20,318 12,123 -427  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241212 4975 4981 4958 4974 +5 566,331 2,350,692 +25,090  
Mar25 241212 4996 5006 4984 5001 +6 52,220 125,265 +33,427  
Jun25 241212 4938 4940 4938 4940 +5 3 13,679 +2  
Total Volume and Open Interest 618,554 2,490,498 +58,519  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241212 11672 11791 11656 11718 +33 18,005 185,489 +1,633  
Mar25 241212 11674 11765 11655 11707 +29 374 3,925 +147  
Jun25 241212 11511 11511 11511 11511 +29 3 131 +1  
Total Volume and Open Interest 18,382 189,545 +1,781  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241212 8315.50 8336.50 8293.00 8318.00 +8.00 78,613 478,650 -410  
Mar25 241212 8356.00 8372.50 8335.00 8356.00 +8.00 2,114 6,333 +1,839  
Jun25 241212 8362.00 8362.00 8362.00 8362.00 +8.00 0 153 +0  
Total Volume and Open Interest 80,727 485,136 +1,429  
SPI 200(SFE) Weekly Monthly
Dec24 241212 8376.0 8422.0 8334.0 8345.0 -29.0 51,653 247,189 +614  
Mar25 241212 8382.0 8427.0 8340.0 8350.0 -30.0 594 2,309 +335  
Jun25 241212 8424.0 8424.0 8424.0 8424.0 -30.0 0 253 +0  
Total Volume and Open Interest 52,247 250,049 +949  
FTSE MIB(ISE)
Dec24 241212 34790.00 34990.00 34775.00 34887.00 +118.00 9,147 93,562 -5,655  
Mar25 241212 35175.00 35230.00 35015.00 35047.00 +118.00 140 479 +56  
Jun25 241212 34410.00 34414.00 34410.00 34414.00 +118.00 0 3 +0  
Total Volume and Open Interest 9,287 94,044 -5,599  
KOSPI 200(KFE)
Dec24 241212 326.15 329.90 324.70 329.80 +5.75 204,869 179,444 -66,767  
Mar25 241212 326.35 329.60 324.65 328.80 +4.80 32,389 169,647 +80,990  
Jun25 241212 325.05 328.80 323.80 327.25 +4.00 11 7,944 +503  
Total Volume and Open Interest 237,269 365,952 +15,831  
GSCI(CME) Weekly Monthly
Dec24 241212 543.75 546.60 542.05 546.30 -0.15 351 490 -278  
Jan25 241212 544.55 544.55 540.40 544.55 -0.15 351 620 +247  
Feb25 241212 542.05 542.05 542.05 542.05 -5.15        
Total Volume and Open Interest 702 1,110 -31  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9