Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 13, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241213 994.25 995.00 986.00 988.25 -7.50 177,510 236,863 -26,572 Hover/Click
Mar25 241213 1002.00 1002.50 993.00 995.00 -8.25 133,242 325,247 +17,236 Hover/Click
May25 241213 1012.75 1012.75 1003.50 1005.50 -8.00 47,718 153,244 +1,619 Hover/Click
Jul25 241213 1023.25 1023.50 1014.00 1016.00 -7.75 28,120 98,837 +1,247 Hover/Click
Aug25 241213 1021.50 1021.50 1011.75 1013.75 -7.75 1,907 8,348 -5 Hover/Click
Sep25 241213 1009.75 1009.75 1000.75 1002.25 -8.25 2,082 11,481 +320 Hover/Click
Nov25 241213 1013.25 1013.25 1004.25 1006.25 -7.75 7,429 63,578 +1,479 Hover/Click
Jan26 241213 1022.25 1022.50 1013.50 1015.75 -7.25 472 3,765 +33 Hover/Click
Mar26 241213 1023.75 1023.75 1015.00 1017.50 -6.50 313 4,437 +100 Hover/Click
May26 241213 1021.50 1023.50 1021.50 1023.25 -6.50 6 696 +1 Hover/Click
Jul26 241213 1032.00 1032.00 1028.75 1030.50 -6.50 16 1,660 +7 Hover/Click
Aug26 241213 1026.75 1026.75 1026.75 1026.75 -6.50 2 97 +0 Hover/Click
Sep26 241213 1014.50 1014.50 1014.50 1014.50 -7.25 3 63 +1 Hover/Click
Nov26 241213 1014.50 1014.75 1013.00 1014.75 -5.75 37 1,873 +13 Hover/Click
Total Volume and Open Interest 398,857 910,252 -4,521  
Soybean Meal(CBOT) Weekly Monthly
Jan25 241213 289.50 289.70 285.50 286.20 -3.30 86,222 151,274 -16,925 Hover/Click
Mar25 241213 296.70 296.90 292.30 293.10 -3.60 81,120 218,223 +18,294 Hover/Click
May25 241213 301.70 301.80 297.70 298.40 -3.20 31,190 92,079 +643 Hover/Click
Jul25 241213 306.20 306.20 302.60 303.20 -2.90 23,237 76,835 +1,393 Hover/Click
Aug25 241213 307.50 307.50 303.50 304.00 -2.80 2,832 19,091 -255 Hover/Click
Sep25 241213 306.80 307.10 303.70 304.30 -2.70 2,874 16,902 +525 Hover/Click
Oct25 241213 306.50 306.50 303.40 303.90 -2.80 1,292 12,134 +18 Hover/Click
Dec25 241213 309.20 309.20 306.40 306.90 -2.70 3,324 25,219 +308 Hover/Click
Jan26 241213 310.40 310.40 307.60 308.10 -2.60 279 1,862 +104 Hover/Click
Mar26 241213 309.50 309.50 308.30 308.80 -2.70 23 1,212 +19 Hover/Click
Total Volume and Open Interest 233,112 616,859 +3,670  
Soybean Oil(CBOT) Weekly Monthly
Jan25 241213 42.60 42.95 42.24 42.61 -0.06 73,463 122,673 -10,292 Hover/Click
Mar25 241213 42.92 43.27 42.62 42.99 -0.01 60,029 216,772 +11,117 Hover/Click
May25 241213 43.21 43.55 42.90 43.27 -0.03 23,373 86,126 +737 Hover/Click
Jul25 241213 43.37 43.74 43.11 43.47 -0.04 17,021 76,317 -652 Hover/Click
Aug25 241213 43.24 43.63 42.98 43.35 -0.05 3,969 13,091 +943 Hover/Click
Sep25 241213 43.11 43.49 42.86 43.23 -0.05 1,585 10,424 -88 Hover/Click
Oct25 241213 42.92 43.33 42.72 43.09 -0.05 777 6,737 +38 Hover/Click
Dec25 241213 43.05 43.44 42.83 43.19 -0.05 3,745 31,492 +1,238 Hover/Click
Jan26 241213 42.97 43.49 42.92 43.27 -0.05 28 1,238 -1 Hover/Click
Mar26 241213 43.06 43.58 43.02 43.37 -0.04 10 1,105 +7 Hover/Click
Total Volume and Open Interest 184,273 567,257 +2,526  
Canola(WCE) Weekly Monthly
Jan25 241213 618.2 622.4 611.3 612.5 -6.1 33,620 72,646 -14,717 Hover/Click
Mar25 241213 628.4 631.7 621.8 624.0 -4.5 32,991 104,174 +2,545 Hover/Click
May25 241213 634.4 639.0 629.5 631.4 -4.0 5,986 33,843 -24 Hover/Click
Jul25 241213 636.7 642.1 632.5 634.4 -4.0 3,395 29,611 -93 Hover/Click
Nov25 241213 613.8 619.4 610.7 611.6 -3.5 705 20,786 -5 Hover/Click
Jan26 241213 615.6 616.6 615.6 616.6 -3.5 10 1,100 -9 Hover/Click
Total Volume and Open Interest 76,707 262,630 -12,303  
Corn(CBOT) Weekly Monthly
Mar25 241213 443.50 444.25 440.00 442.00 -1.50 224,320 801,600 -6,044 Hover/Click
May25 241213 451.00 451.75 447.25 449.25 -1.75 74,553 272,334 +4,959 Hover/Click
Jul25 241213 455.00 455.75 451.25 453.00 -2.00 65,186 209,794 +2,963 Hover/Click
Sep25 241213 436.75 437.50 433.00 434.75 -2.25 27,832 127,364 +2,350 Hover/Click
Dec25 241213 441.50 442.50 437.50 439.00 -2.75 26,870 187,352 -937 Hover/Click
Mar26 241213 452.50 453.25 448.50 450.25 -2.25 604 10,020 +184 Hover/Click
May26 241213 458.75 459.25 454.75 456.25 -2.50 224 1,139 +51 Hover/Click
Jul26 241213 461.75 462.50 458.00 459.50 -2.75 264 1,805 -7 Hover/Click
Sep26 241213 449.75 450.75 447.00 448.25 -1.75 165 540 +37 Hover/Click
Dec26 241213 450.50 451.00 447.50 448.75 -1.75 236 6,476 +83 Hover/Click
Total Volume and Open Interest 420,602 1,618,873 +3,517  
Wheat(CBOT) Weekly Monthly
Mar25 241213 558.75 561.00 551.25 552.25 -6.25 55,240 244,167 -3,503 Hover/Click
May25 241213 568.25 570.75 561.25 562.25 -6.00 17,219 78,910 +219 Hover/Click
Jul25 241213 575.00 577.00 567.25 568.75 -6.25 6,566 71,299 -315 Hover/Click
Sep25 241213 586.75 589.00 579.50 580.75 -6.75 3,233 17,362 +588 Hover/Click
Dec25 241213 602.75 605.00 595.50 596.50 -6.75 988 9,422 +81 Hover/Click
Mar26 241213 613.50 617.25 608.00 609.00 -6.75 128 1,538 +37 Hover/Click
Total Volume and Open Interest 83,431 422,921 -2,891  
Wheat(KCBT) Weekly Monthly
Mar25 241213 562.50 565.50 555.25 557.00 -5.75 22,433 168,495 -1,317 Hover/Click
May25 241213 570.00 573.00 563.50 565.25 -5.00 5,340 47,653 -847 Hover/Click
Jul25 241213 578.50 580.50 571.50 573.25 -4.75 2,470 38,160 -554 Hover/Click
Sep25 241213 590.25 592.25 583.25 585.00 -5.00 1,669 10,621 +481 Hover/Click
Dec25 241213 606.50 608.75 599.50 601.00 -5.00 550 3,694 +106 Hover/Click
Mar26 241213 616.25 616.25 614.00 614.50 -4.75 33 475 +22 Hover/Click
May26 241213 620.25 620.25 620.00 620.25 -4.75 0 224 +0 Hover/Click
Total Volume and Open Interest 32,540 269,411 -2,153  
Wheat(MGE) Weekly Monthly
Mar25 241213 602.50 605.50 596.25 598.50 -4.00 8,594 58,463 +698 Hover/Click
May25 241213 611.50 612.75 604.50 605.50 -4.25 1,274 12,550 +345 Hover/Click
Jul25 241213 619.00 620.00 612.75 613.50 -4.50 577 7,946 +52 Hover/Click
Sep25 241213 630.00 630.00 621.50 622.75 -4.75 199 3,544 +25 Hover/Click
Dec25 241213 641.00 641.00 636.75 638.50 -5.25 151 887 +121 Hover/Click
Mar26 241213 654.50 654.50 654.50 654.50 -2.75 0 36 +0 Hover/Click
Total Volume and Open Interest 10,798 83,430 +1,241  
Oats(CBOT) Weekly Monthly
Mar25 241213 362.75 369.00 359.00 368.75 +6.75 345 3,252 +37 Hover/Click
May25 241213 367.50 374.00 364.00 374.00 +6.75 45 250 -2 Hover/Click
Jul25 241213 380.00 380.00 380.00 380.00 +6.50 10 102 +6 Hover/Click
Sep25 241213 375.75 375.75 375.75 375.75 +6.50 2 11 +2 Hover/Click
Total Volume and Open Interest 406 3,627 +47  
Rough Rice(CBOT) Weekly Monthly
Jan25 241213 15.02 15.04 14.97 14.98 -0.03 499 7,011 -317 Hover/Click
Mar25 241213 15.11 15.15 15.07 15.10 -0.01 382 3,036 +326 Hover/Click
May25 241213 15.28 15.28 15.28 15.28 -0.01 0 93 +0 Hover/Click
Jul25 241213 15.35 15.35 15.35 15.35 -0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 881 10,183 +9  
Live Cattle(CME) Weekly Monthly
Dec24 241213 192.130 193.830 191.880 193.650 +1.520 4,107 8,482 -1,072 Hover/Click
Feb25 241213 190.700 192.250 190.380 192.035 +1.185 36,028 152,160 +1,501 Hover/Click
Apr25 241213 191.950 193.235 191.650 193.000 +0.815 19,646 84,446 +1,494 Hover/Click
Jun25 241213 186.850 187.580 186.550 187.330 +0.230 13,347 51,892 +883 Hover/Click
Aug25 241213 185.035 185.700 184.650 185.130 -0.170 6,145 26,361 +834 Hover/Click
Oct25 241213 186.785 187.300 186.150 186.630 -0.250 2,159 10,444 +169 Hover/Click
Total Volume and Open Interest 82,820 343,845 +4,289  
Feeder Cattle(CME) Weekly Monthly
Jan25 241213 258.200 259.025 256.350 257.650 -0.700 8,160 21,866 -691 Hover/Click
Mar25 241213 258.335 259.130 256.350 257.685 -0.900 6,015 20,278 +1,809 Hover/Click
Apr25 241213 258.980 259.775 257.200 258.525 -0.705 2,042 7,668 +356 Hover/Click
May25 241213 259.100 259.750 257.275 258.550 -0.550 1,745 7,859 +416 Hover/Click
Aug25 241213 263.585 264.130 261.900 263.085 -0.500 1,160 7,202 +285 Hover/Click
Sep25 241213 262.600 263.480 261.380 262.250 -0.585 342 943 +110 Hover/Click
Oct25 241213 261.880 262.750 260.585 261.450 -0.650 208 445 +75 Hover/Click
Total Volume and Open Interest 19,735 66,371 +2,386  
Lean Hogs(CME) Weekly Monthly
Dec24 241213 83.630 83.750 83.550 83.730 +0.180 4,820 31,489 -3,341 Hover/Click
Feb25 241213 84.600 86.250 83.930 85.600 +1.120 26,356 135,704 -2,068 Hover/Click
Apr25 241213 88.580 90.330 88.250 89.750 +1.300 12,450 82,390 +102 Hover/Click
May25 241213 91.930 93.480 91.900 93.130 +1.250 73 5,110 -8  
Jun25 241213 100.000 101.380 99.650 100.930 +1.150 7,860 43,168 +1,244 Hover/Click
Jul25 241213 99.980 101.350 99.830 101.050 +1.270 3,350 22,340 -783 Hover/Click
Aug25 241213 98.680 100.030 98.680 99.830 +1.350 2,850 20,828 +617 Hover/Click
Oct25 241213 81.450 82.630 81.330 82.430 +1.200 730 12,293 +81 Hover/Click
Total Volume and Open Interest 58,784 357,030 -4,135  
Class III Milk(CME) Weekly Monthly
Dec24 241213 18.77 18.78 18.74 18.76 -0.01 81 3,788 -19 Hover/Click
Jan25 241213 20.12 20.51 19.92 19.99 -0.26 1,404 6,171 -284 Hover/Click
Feb25 241213 20.02 20.38 19.76 19.82 -0.32 734 3,216 +248 Hover/Click
Mar25 241213 19.88 20.31 19.76 19.83 -0.24 433 2,740 +48 Hover/Click
Apr25 241213 19.60 19.83 19.47 19.58 -0.10 140 1,609 +61 Hover/Click
May25 241213 19.26 19.41 19.07 19.15 -0.25 92 1,443 +66 Hover/Click
Jun25 241213 18.90 19.15 18.90 19.15 -0.11 79 1,222 +48 Hover/Click
Jul25 241213 19.06 19.06 19.00 19.01 +0.01 51 898 +16 Hover/Click
Aug25 241213 18.81 18.81 18.81 18.81 -0.10 13 717 +5 Hover/Click
Sep25 241213 18.90 18.90 18.81 18.81 -0.19 8 685 +3 Hover/Click
Oct25 241213 18.91 18.91 18.80 18.80 -0.11 3 633 +1 Hover/Click
Nov25 241213 18.69 18.69 18.68 18.69 unch 0 635 +0 Hover/Click
Dec25 241213 18.46 18.46 18.46 18.46 unch 3 567 +3 Hover/Click
Total Volume and Open Interest 3,041 24,348 +196  
Cocoa(ICE) Weekly Monthly
Dec24 241213 11181 11181 11181 11181 +479       Hover/Click
Mar25 241213 10802 11365 10655 11300 +479 7,606 55,531 -851 Hover/Click
May25 241213 10420 10934 10242 10867 +459 3,585 34,295 +195 Hover/Click
Jul25 241213 9887 10434 9787 10371 +443 2,425 15,913 +284 Hover/Click
Sep25 241213 9339 9846 9241 9797 +440 1,546 9,863 +90 Hover/Click
Dec25 241213 8600 9113 8527 9061 +425 674 10,032 -72 Hover/Click
Mar26 241213 8085 8559 8041 8521 +415 164 1,130 -43 Hover/Click
Total Volume and Open Interest 16,028 126,917 -410  
Coffee "C"(ICE) Weekly Monthly
Dec24 241213 320.85 320.85 320.85 320.85 -1.75 0 78 -5 Hover/Click
Mar25 241213 315.00 326.00 313.10 319.50 -1.75 23,424 100,528 -1,675 Hover/Click
May25 241213 314.00 323.35 310.75 317.05 -1.95 10,882 46,603 -281 Hover/Click
Jul25 241213 308.40 318.65 306.60 312.45 -2.00 5,830 26,488 +906 Hover/Click
Sep25 241213 301.75 311.00 299.65 304.85 -2.75 2,555 12,530 +428 Hover/Click
Dec25 241213 290.00 297.15 287.10 290.70 -4.05 1,352 12,625 -142 Hover/Click
Total Volume and Open Interest 44,605 203,465 -762  
Orange Juice(ICE) Weekly Monthly
Jan25 241213 502.00 516.00 501.85 512.90 +11.90 1,368 6,124 -723 Hover/Click
Mar25 241213 486.00 498.55 485.00 496.35 +11.80 1,187 4,099 +809 Hover/Click
May25 241213 477.00 485.60 475.00 484.05 +11.00 31 645 +13 Hover/Click
Jul25 241213 474.45 474.45 474.45 474.45 +11.40 0 79 +0 Hover/Click
Sep25 241213 463.40 463.40 463.40 463.40 +11.40 0 33 +0 Hover/Click
Nov25 241213 457.85 457.85 457.85 457.85 +11.40       Hover/Click
Total Volume and Open Interest 2,586 10,981 +99  
Sugar #11(ICE) Weekly Monthly
Mar25 241213 20.95 20.97 20.57 20.72 -0.17 50,535 332,415 +758 Hover/Click
May25 241213 19.55 19.56 19.17 19.26 -0.24 24,304 205,120 +1,250 Hover/Click
Jul25 241213 18.87 18.92 18.56 18.63 -0.23 12,961 151,328 +702 Hover/Click
Oct25 241213 18.74 18.79 18.46 18.52 -0.22 7,919 91,337 +218 Hover/Click
Mar26 241213 18.87 18.91 18.61 18.67 -0.20 3,656 54,723 +139 Hover/Click
May26 241213 17.82 17.86 17.62 17.66 -0.17 992 36,219 +20 Hover/Click
Jul26 241213 17.29 17.32 17.15 17.18 -0.13 806 21,787 -20 Hover/Click
Oct26 241213 17.20 17.24 17.09 17.12 -0.10 623 17,466 -74 Hover/Click
Mar27 241213 17.41 17.46 17.33 17.35 -0.08 344 10,396 +106 Hover/Click
Total Volume and Open Interest 102,591 933,601 +3,275  
London Cocoa(LCE) Weekly Monthly
Dec24 241212 8264 8264 8264 8264 -2 391 1,934 -210 Hover/Click
Mar25 241213 8622 8953 8561 8926 +304 9,452 65,598 -1,145 Hover/Click
May25 241213 8196 8539 8122 8512 +339 4,210 32,946 -171 Hover/Click
Jul25 241213 7797 8143 7718 8114 +350 1,949 22,485 -164 Hover/Click
Sep25 241213 7306 7650 7226 7614 +360 2,659 13,606 +118 Hover/Click
Dec25 241213 6665 7009 6594 6966 +341 1,344 17,160 +71 Hover/Click
Mar26 241213 6293 6643 6262 6599 +330 443 2,177 +137 Hover/Click
Total Volume and Open Interest 20,349 156,641 -1,193  
London Sugar(LCE) Weekly Monthly
Mar25 241213 535.10 535.30 524.00 528.00 -5.00 9,497 62,772 +335 Hover/Click
May25 241213 536.30 537.70 527.70 530.60 -5.10 4,972 28,310 +1,127 Hover/Click
Aug25 241213 526.30 526.80 517.50 519.40 -5.20 1,603 14,605 +425 Hover/Click
Oct25 241213 517.90 518.20 510.20 511.40 -4.70 393 5,998 +150 Hover/Click
Dec25 241213 516.20 516.70 508.90 509.70 -4.80 261 2,306 +170 Hover/Click
Total Volume and Open Interest 16,728 117,795 +2,209  
Cotton(ICE) Weekly Monthly
Mar25 241213 70.00 70.07 69.20 69.27 -0.82 15,616 134,033 +1,541 Hover/Click
May25 241213 71.26 71.26 70.39 70.41 -0.86 5,529 44,243 +406 Hover/Click
Jul25 241213 72.25 72.25 71.39 71.41 -0.85 3,500 27,804 -431 Hover/Click
Oct25 241213 70.19 70.19 70.19 70.19 -0.79 1 56 -1 Hover/Click
Dec25 241213 71.18 71.18 70.47 70.49 -0.78 1,488 28,557 +83 Hover/Click
Mar26 241213 71.62 71.62 71.29 71.29 -0.71 53 1,050 +14 Hover/Click
Total Volume and Open Interest 26,196 236,192 +1,618  
Crude Oil(NYM) Weekly Monthly
Jan25 241213 70.06 71.42 69.87 71.29 +1.27 326,046 138,987 -33,633 Hover/Click
Feb25 241213 69.64 70.94 69.51 70.82 +1.16 231,018 286,616 +24,516 Hover/Click
Mar25 241213 69.32 70.53 69.21 70.39 +1.04 159,401 200,968 +3,626 Hover/Click
Apr25 241213 69.13 70.23 69.01 70.09 +0.95 54,603 89,946 +3,286 Hover/Click
May25 241213 68.94 70.00 68.86 69.87 +0.89 34,688 81,401 +4,303 Hover/Click
Jun25 241213 68.76 69.77 68.69 69.65 +0.85 88,719 170,196 -2,256 Hover/Click
Jul25 241213 68.55 69.54 68.51 69.41 +0.80 15,282 75,287 +1,347 Hover/Click
Aug25 241213 68.39 69.25 68.28 69.16 +0.76 8,267 38,206 +652 Hover/Click
Sep25 241213 68.14 69.00 68.09 68.90 +0.72 22,072 89,534 +3,190 Hover/Click
Oct25 241213 68.00 68.71 67.84 68.64 +0.70 6,088 41,292 -108 Hover/Click
Nov25 241213 67.70 68.47 67.59 68.40 +0.69 2,099 33,887 -240 Hover/Click
Dec25 241213 67.48 68.26 67.41 68.16 +0.65 45,187 152,654 +321 Hover/Click
Jan26 241213 67.66 67.90 67.66 67.90 +0.63 1,009 31,904 -83 Hover/Click
Feb26 241213 67.66 67.66 67.66 67.66 +0.61 606 19,170 +323 Hover/Click
Mar26 241213 67.46 67.46 67.46 67.46 +0.60 1,602 23,253 -100 Hover/Click
Apr26 241213 67.27 67.27 67.27 67.27 +0.59 224 9,972 +101 Hover/Click
Total Volume and Open Interest 1,036,822 1,811,211 +5,252  
e-miNY Crude Oil(NYM)
Jan25 241213 69.975 71.400 69.900 71.300 +1.275 4,128 1,581 +280  
Feb25 241213 69.550 70.925 69.525 70.825 +1.175 894 624 +68  
Mar25 241213 69.300 70.475 69.250 70.400 +1.050 36 258 +16  
Apr25 241213 69.000 70.200 69.000 70.100 +0.950 19 20 +3  
May25 241213 69.875 69.875 69.875 69.875 +0.900 4 14 +3  
Jun25 241213 69.500 69.650 69.250 69.650 +0.850 5 19 -3  
Jul25 241213 68.625 69.500 68.625 69.400 +0.800 1 3 +1  
Aug25 241213 69.150 69.150 69.150 69.150 +0.750 0 6 +0  
Sep25 241213 68.350 68.900 68.350 68.900 +0.725 1 3 -1  
Oct25 241213 68.650 68.650 68.650 68.650 +0.700 0 1 +0  
Total Volume and Open Interest 5,092 2,602 +368  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241213 223.80 227.55 223.25 227.00 +3.34 59,919 85,743 -7,025 Hover/Click
Feb25 241213 224.12 227.93 223.82 227.36 +3.12 48,863 83,322 +653 Hover/Click
Mar25 241213 223.38 226.78 222.79 226.23 +3.04 34,408 58,591 +354 Hover/Click
Apr25 241213 221.26 224.77 221.04 224.23 +2.81 10,792 33,192 +1,041 Hover/Click
May25 241213 220.08 223.44 219.96 222.85 +2.57 8,574 19,434 +484 Hover/Click
Jun25 241213 219.45 222.71 219.34 222.11 +2.48 13,359 40,052 -570 Hover/Click
Jul25 241213 220.15 222.98 219.82 222.44 +2.36 2,562 8,204 -292 Hover/Click
Aug25 241213 220.47 223.42 220.38 222.89 +2.27 2,075 6,422 +265 Hover/Click
Sep25 241213 223.22 224.02 221.60 223.51 +2.24 2,457 9,281 +79 Hover/Click
Oct25 241213 223.22 224.54 222.30 224.09 +2.23 1,224 3,545 +248 Hover/Click
Nov25 241213 222.67 224.77 222.59 224.32 +2.14 802 4,440 -198 Hover/Click
Dec25 241213 222.09 225.00 221.97 224.40 +2.05 3,748 17,655 +543 Hover/Click
Jan26 241213 225.15 225.15 224.79 224.79 +1.96 699 2,864 -51 Hover/Click
Feb26 241213 224.55 224.55 224.55 224.55 +1.88 243 1,232 +78 Hover/Click
Total Volume and Open Interest 190,018 384,555 -4,390  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241213 199.05 201.31 198.38 200.18 +1.33 59,060 85,099 -10,173 Hover/Click
Feb25 241213 199.88 202.11 199.19 200.86 +1.12 46,774 82,929 +4,352 Hover/Click
Mar25 241213 201.48 203.74 200.87 202.60 +1.18 23,196 51,942 +1,183 Hover/Click
Apr25 241213 220.78 222.66 220.12 222.03 +1.41 15,216 36,943 +2,104 Hover/Click
May25 241213 220.76 222.72 220.27 222.11 +1.40 8,604 27,228 +683 Hover/Click
Jun25 241213 219.23 221.19 218.76 220.57 +1.33 12,746 33,419 +2,035 Hover/Click
Jul25 241213 216.81 218.75 216.79 218.22 +1.34 4,650 12,153 +688 Hover/Click
Aug25 241213 213.80 215.74 213.57 215.19 +1.33 3,204 8,898 +529 Hover/Click
Sep25 241213 209.81 211.77 209.81 211.18 +1.30 4,902 13,354 +850 Hover/Click
Oct25 241213 195.55 196.58 195.22 195.89 +1.11 1,296 6,285 -148 Hover/Click
Total Volume and Open Interest 184,802 379,542 +2,615  
e-miNY RBOB Gasoline(NYM)
Jan25 241213 198.90 200.18 198.90 200.18 +1.33 0 4 +0  
Feb25 241213 200.86 200.86 200.86 200.86 +1.12        
Mar25 241213 202.60 202.60 202.60 202.60 +1.18        
Apr25 241213 222.03 222.03 222.03 222.03 +1.41        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jan25 241213 3.458 3.489 3.264 3.280 -0.175 276,534 171,568 -29,048 Hover/Click
Feb25 241213 3.208 3.227 3.086 3.109 -0.096 130,423 170,208 -25 Hover/Click
Mar25 241213 2.800 2.807 2.737 2.754 -0.037 143,878 259,481 +3,889 Hover/Click
Apr25 241213 2.823 2.828 2.757 2.766 -0.047 52,536 113,362 +307 Hover/Click
May25 241213 2.927 2.932 2.860 2.868 -0.048 28,676 103,919 -188 Hover/Click
Jun25 241213 3.117 3.125 3.056 3.065 -0.045 15,067 57,747 +730 Hover/Click
Jul25 241213 3.294 3.313 3.243 3.252 -0.046 18,644 45,771 +96 Hover/Click
Aug25 241213 3.342 3.366 3.292 3.303 -0.048 7,854 29,237 -436 Hover/Click
Sep25 241213 3.326 3.353 3.278 3.289 -0.051 16,607 34,457 +1,645 Hover/Click
Oct25 241213 3.416 3.425 3.351 3.364 -0.048 29,658 100,637 +1,843 Hover/Click
Nov25 241213 3.696 3.719 3.654 3.664 -0.048 6,546 32,844 +179 Hover/Click
Dec25 241213 4.188 4.197 4.125 4.139 -0.048 14,794 35,781 -538 Hover/Click
Jan26 241213 4.451 4.469 4.393 4.410 -0.049 22,178 101,166 +679 Hover/Click
Feb26 241213 4.200 4.226 4.155 4.174 -0.042 5,039 19,095 -557 Hover/Click
Mar26 241213 3.702 3.727 3.664 3.682 -0.036 13,713 46,517 +2,507 Hover/Click
Apr26 241213 3.383 3.399 3.337 3.352 -0.033 5,857 49,912 +681 Hover/Click
Total Volume and Open Interest 800,166 1,559,302 -15,815  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241213 73.33 74.59 73.30 74.49 +1.08 324,253 392,870 -2,358 Hover/Click
Mar25 241213 73.00 74.20 72.95 74.09 +1.01 263,485 454,906 +9,331 Hover/Click
Apr25 241213 72.71 73.85 72.67 73.75 +0.96 119,978 175,041 +15,584 Hover/Click
May25 241213 72.52 73.58 72.47 73.48 +0.90 58,615 130,054 +4,496 Hover/Click
Jun25 241213 72.29 73.34 72.28 73.25 +0.86 104,898 219,896 +4,737 Hover/Click
Jul25 241213 72.13 73.10 72.10 73.02 +0.82 25,482 76,976 -1,094 Hover/Click
Aug25 241213 71.90 72.86 71.90 72.78 +0.78 17,253 59,359 -1,008 Hover/Click
Sep25 241213 71.77 72.62 71.69 72.54 +0.75 26,688 89,330 +261 Hover/Click
Oct25 241213 71.57 72.38 71.48 72.31 +0.73 8,806 58,731 +1,998 Hover/Click
Nov25 241213 71.32 72.16 71.32 72.09 +0.70 5,052 47,701 +114 Hover/Click
Dec25 241213 71.18 71.97 71.12 71.89 +0.67 62,019 210,013 -1,032 Hover/Click
Jan26 241213 71.11 71.70 70.95 71.67 +0.64 2,394 36,214 +509 Hover/Click
Feb26 241213 71.46 71.46 71.46 71.46 +0.62 3,955 33,956 +557 Hover/Click
Mar26 241213 71.28 71.28 71.28 71.28 +0.60 2,215 28,403 +517 Hover/Click
Total Volume and Open Interest 1,095,378 2,431,290 +41,480  
Gas Oil(ICE) Weekly Monthly
Jan25 241213 678.75 692.50 677.75 689.25 +19.75 133,708 171,071 +9,056 Hover/Click
Feb25 241213 675.75 688.00 674.75 685.00 +17.75 100,976 127,507 +7,738 Hover/Click
Mar25 241213 673.25 684.75 672.50 681.75 +16.50 65,488 104,487 +1,149 Hover/Click
Apr25 241213 669.50 680.50 669.00 677.75 +15.75 23,102 52,011 -508 Hover/Click
May25 241213 667.50 678.00 667.00 675.50 +15.25 15,514 46,701 +911 Hover/Click
Jun25 241213 666.00 676.50 665.50 673.75 +15.00 32,265 75,400 +3,213 Hover/Click
Jul25 241213 666.00 675.75 665.75 673.25 +14.75 5,203 27,641 +150 Hover/Click
Aug25 241213 665.75 675.50 665.50 673.00 +14.50 2,113 26,418 +172 Hover/Click
Sep25 241213 665.75 675.50 665.75 673.00 +14.25 4,508 31,312 +882 Hover/Click
Oct25 241213 666.75 675.75 666.50 673.50 +13.75 2,228 21,983 +204 Hover/Click
Total Volume and Open Interest 422,244 814,476 +8,612  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241213 70.00 71.42 69.93 71.29 +1.27 44,730 54,617 -3,588 Hover/Click
Feb25 241213 69.64 70.92 69.57 70.82 +1.16 76,647 70,617 +546 Hover/Click
Mar25 241213 69.34 70.51 69.27 70.39 +1.04 74,173 77,816 +3,674 Hover/Click
Apr25 241213 69.06 70.19 69.06 70.09 +0.95 42,456 36,560 +571 Hover/Click
May25 241213 68.97 69.96 68.97 69.87 +0.89 25,533 32,172 +849 Hover/Click
Jun25 241213 68.85 69.69 68.84 69.65 +0.85 37,721 85,710 +1,385 Hover/Click
Jul25 241213 69.00 69.50 68.93 69.41 +0.80 5,558 23,390 +329 Hover/Click
Aug25 241213 68.75 69.16 68.75 69.16 +0.76 795 22,951 +142 Hover/Click
Sep25 241213 68.60 68.90 68.60 68.90 +0.72 3,371 42,402 +613 Hover/Click
Oct25 241213 68.58 68.64 68.58 68.64 +0.70 386 18,715 -2 Hover/Click
Nov25 241213 68.13 68.40 68.13 68.40 +0.69 375 17,822 +58 Hover/Click
Dec25 241213 67.91 68.19 67.90 68.16 +0.65 14,677 93,496 -672 Hover/Click
Jan26 241213 67.90 67.90 67.90 67.90 +0.63 71 4,517 +0 Hover/Click
Feb26 241213 67.66 67.66 67.66 67.66 +0.61 11 2,486 +0 Hover/Click
Mar26 241213 67.46 67.46 67.46 67.46 +0.60 98 3,363 +29 Hover/Click
Apr26 241213 67.27 67.27 67.27 67.27 +0.59 6 1,375 -6 Hover/Click
Total Volume and Open Interest 334,640 719,419 +5,234  
US Dollar Index(ICE) Weekly Monthly
Dec24 241213 106.965 107.180 106.740 106.993 +0.033 29,209 24,681 -2,432 Hover/Click
Mar25 241213 106.645 106.875 106.405 106.685 +0.040 17,534 22,539 +8,853 Hover/Click
Jun25 241213 106.375 106.550 106.325 106.325 +0.040 4 16 +0 Hover/Click
Total Volume and Open Interest 46,747 47,246 +6,421  
Australian Dollar(CME) Weekly Monthly
Dec24 241213 63.68 63.84 63.52 63.57 -0.07 116,207 81,682 -16,694 Hover/Click
Mar25 241213 63.68 63.85 63.53 63.58 -0.07 81,385 159,106 +26,325 Hover/Click
Jun25 241213 63.69 63.81 63.59 63.59 -0.07 127 492 +38 Hover/Click
Total Volume and Open Interest 198,234 242,165 +9,781  
British Pound(CME) Weekly Monthly
Dec24 241213 126.73 126.79 126.08 126.16 -0.54 162,556 101,751 -44,037 Hover/Click
Mar25 241213 126.65 126.72 126.03 126.10 -0.54 119,117 178,889 +17,942 Hover/Click
Jun25 241213 126.26 126.52 126.04 126.04 -0.54 54 348 +11 Hover/Click
Total Volume and Open Interest 281,988 281,966 -26,081  
Canadian Dollar(CME) Weekly Monthly
Dec24 241213 70.36 70.38 70.21 70.27 -0.13 168,364 164,934 -26,897 Hover/Click
Mar25 241213 70.59 70.63 70.45 70.52 -0.12 140,350 294,685 +73,185 Hover/Click
Jun25 241213 70.78 70.85 70.72 70.77 -0.12 105 3,830 +91 Hover/Click
Sep25 241213 71.03 71.55 71.01 71.01 -0.12 3 588 +1 Hover/Click
Total Volume and Open Interest 309,201 465,298 +46,457  
Japanese Yen(CME) Weekly Monthly
Dec24 241213 65.54 65.60 65.02 65.07 -0.51 217,276 110,580 -41,491 Hover/Click
Mar25 241213 66.26 66.33 65.74 65.79 -0.52 90,401 143,630 +23,481 Hover/Click
Jun25 241213 66.85 66.85 66.42 66.46 -0.50 307 1,280 -170 Hover/Click
Total Volume and Open Interest 308,800 256,864 -17,970  
Swiss Franc(CME) Weekly Monthly
Dec24 241213 112.15 112.18 111.79 112.03 -0.19 62,588 51,294 -16,832 Hover/Click
Mar25 241213 113.31 113.35 112.96 113.19 -0.19 42,158 60,989 +19,894 Hover/Click
Jun25 241213 114.20 114.50 114.18 114.37 -0.16 0 124 +0 Hover/Click
Total Volume and Open Interest 104,746 112,441 +3,062  
EuroFX(CME) Weekly Monthly
Dec24 241213 104.68 105.25 104.54 104.95 +0.21 447,931 296,731 -149,958 Hover/Click
Mar25 241213 105.10 105.68 104.96 105.38 +0.22 315,051 452,784 +184,859 Hover/Click
Jun25 241213 105.56 106.14 105.56 105.90 +0.21 772 3,172 +297 Hover/Click
Total Volume and Open Interest 765,246 762,781 +35,505  
Mexican Peso(CME) Weekly Monthly
Dec24 241213 494.75 497.38 493.50 496.75 +2.13 121,141 71,486 -27,713 Hover/Click
Mar25 241213 487.25 489.88 485.88 489.38 +2.13 83,286 105,844 +44,372 Hover/Click
Total Volume and Open Interest 204,479 177,392 +16,691  
Brazilian Real(CME) Weekly Monthly
Jan25 241213 166.95 167.65 164.30 165.10 -0.45 43,327 65,629 -324  
Feb25 241213 166.60 166.60 163.65 164.40 -0.45 205 4,652 +22  
Mar25 241213 164.45 164.90 163.20 163.80 -0.40 10 4 +1 Hover/Click
Apr25 241213 162.80 162.80 162.80 162.80 -0.40        
Total Volume and Open Interest 43,542 70,285 -301  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241213 117~070 117~100 116~020 116~050 -1~000 36 14,576 -10 Hover/Click
Mar25 241213 117~100 117~150 116~040 116~080 -1~000 449,321 1,843,594 -3,554 Hover/Click
Jun25 241213 117~110 117~130 116~060 116~090 -1~010 308 693 +51 Hover/Click
Total Volume and Open Interest 449,665 1,858,863 -3,513  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241213 110~075 110~110 109~255 109~265 -0~155 1,454 15,048 -237 Hover/Click
Mar25 241213 110~115 110~140 109~260 109~280 -0~160 1,809,311 4,471,665 +39,645 Hover/Click
Jun25 241213 110~155 110~155 109~310 110~000 -0~170 14 116 +8 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241213 106~284 106~284 106~222 106~252 -0~086 2,738 1,753 +11 Hover/Click
Mar25 241213 107~044 107~062 106~264 106~274 -0~096 1,153,744 6,034,102 -13,295 Hover/Click
Jun25 241213 107~006 107~006 107~006 107~006 -0~096       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241213 102~316 103~002 102~284 102~284 -0~025 1,491 853 -1,087 Hover/Click
Mar25 241213 102~313 102~317 102~275 102~282 -0~035 676,028 4,284,204 +5,313 Hover/Click
Jun25 241213 103~026 103~026 103~026 103~026 -0~035 0 1 +0 Hover/Click
Total Volume and Open Interest 677,519 4,285,058 +4,226  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241213 95.380 95.390 95.375 95.380 +0.005 34,534 321,710 -2,749  
Mar25 241213 95.650 95.655 95.625 95.645 unch 55,017 324,362 -1,990  
Jun25 241213 95.885 95.885 95.845 95.875 unch 73,141 293,394 -3,537  
Sep25 241213 96.030 96.030 95.970 96.005 -0.005 68,313 277,065 -2,647  
Dec25 241213 96.110 96.115 96.055 96.090 -0.010 87,377 375,929 +4,782  
Mar26 241213 96.160 96.170 96.095 96.130 -0.025 44,391 159,857 -1,726  
Jun26 241213 96.200 96.215 96.125 96.150 -0.045 38,039 144,518 -669  
Sep26 241213 96.235 96.250 96.145 96.170 -0.060 28,544 104,112 -1,432  
Dec26 241213 96.270 96.280 96.175 96.195 -0.070 21,393 108,933 +1,009  
Mar27 241213 96.295 96.310 96.195 96.215 -0.080 14,119 63,679 -543  
Jun27 241213 96.320 96.330 96.215 96.235 -0.085 22,708 57,594 -832  
Sep27 241213 96.325 96.350 96.235 96.255 -0.085 8,008 62,722 -717  
Dec27 241213 96.350 96.355 96.250 96.270 -0.080 8,732 54,419 +926  
Mar28 241213 96.355 96.365 96.260 96.275 -0.080 4,710 31,432 -177  
Jun28 241213 96.355 96.365 96.260 96.275 -0.080 4,519 21,884 +188  
Sep28 241213 96.330 96.360 96.260 96.270 -0.080 2,367 15,182 +39  
Dec28 241213 96.325 96.345 96.250 96.260 -0.080 1,953 11,560 -221  
Mar29 241213 96.310 96.330 96.240 96.250 -0.075 1,577 9,490 -22  
Total Volume and Open Interest 522,635 2,889,718 -10,575  
Ultra T-Bond(CBOT)
Dec24 241213 122~22 123~30 122~07 122~11 -1~11 765 32,125 -1  
Mar25 241213 123~23 123~30 122~05 122~10 -1~11 285,142 1,763,030 +4,551  
Jun25 241213 123~16 123~16 123~16 123~16 -1~11 0 1 +0  
Total Volume and Open Interest 285,907 1,795,156 +4,550  
Ultra 10-Yr T-Note(CBOT)
Dec24 241213 112~215 113~125 112~200 112~215 -0~210 775 11,255 -392  
Mar25 241213 113~175 113~215 112~260 112~285 -0~220 596,434 2,188,022 -10,199  
Jun25 241213 113~075 113~075 113~075 113~075 -0~220        
Total Volume and Open Interest 597,209 2,199,277 -10,591  
30 Day Federal Funds(CBOT)
Dec24 241213 95.520 95.520 95.518 95.518 -0.002 68,349 344,897 +8,293  
Jan25 241213 95.665 95.665 95.655 95.660 -0.005 321,254 448,015 -33,206  
Feb25 241213 95.720 95.720 95.700 95.705 -0.010 171,224 336,672 +42,071  
Mar25 241213 95.770 95.770 95.745 95.755 -0.015 21,810 115,234 +3,436  
Apr25 241213 95.860 95.860 95.835 95.845 -0.015 36,226 117,747 +247  
May25 241213 95.900 95.910 95.875 95.890 -0.025 20,069 102,920 +195  
Total Volume and Open Interest 687,073 1,596,646 +23,911  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 241213 142.44 142.59 142.29 142.52 +0.12 3,536 7,007 +1,217 Hover/Click
Jun25 241213 141.96 141.96 141.96 141.96 +0.12       Hover/Click
Sep25 241213 141.96 141.96 141.96 141.96 +0.12       Hover/Click
Total Volume and Open Interest 6,674 8,923 -61  
Euro-Buxl(EUREX)
Mar25 241213 136.06 136.52 135.04 135.52 -1.50 106,220 208,946 -1,162  
Jun25 241213 135.30 135.30 135.30 135.30 -1.48 17 21 +14  
Sep25 241213 135.26 135.26 135.26 135.26 -1.24        
Total Volume and Open Interest 106,237 208,967 -1,148  
Euro-Bund(EUREX) Weekly Monthly
Mar25 241213 134.86 135.15 134.39 134.64 -0.71 1,143,307 1,433,591 +44,600 Hover/Click
Jun25 241213 133.86 133.94 133.50 133.73 -0.71 47 110 +37 Hover/Click
Sep25 241213 134.03 134.03 134.03 134.03 -0.58       Hover/Click
Total Volume and Open Interest 1,143,354 1,433,701 +44,637  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 241213 118.35 118.52 118.17 118.30 -0.33 609,380 1,311,323 -5,321 Hover/Click
Jun25 241213 119.40 119.40 119.40 119.40 -0.33 3 15 +3 Hover/Click
Sep25 241213 119.60 119.60 119.60 119.60 -0.26       Hover/Click
Total Volume and Open Interest 609,383 1,311,338 -5,318  
Euro-Schatz(EUREX)
Mar25 241213 107.08 107.15 107.03 107.08 -0.11 462,818 2,142,256 +8,881  
Jun25 241213 107.32 107.32 107.32 107.32 -0.14 2 98 +2  
Sep25 241213 107.75 107.75 107.75 107.75 -0.11        
Total Volume and Open Interest 462,820 2,142,354 +8,883  
3-Mth Euribor(EUREX)
Dec24 241213 97.135 97.150 97.130 97.150 +0.005 30,865 27,426 +94  
Mar25 241213 97.750 97.760 97.730 97.735 -0.025 16,332 18,560 +201  
Jun25 241213 98.015 98.035 97.995 98.005 -0.045 18,181 19,962 -91  
Total Volume and Open Interest 157,167 151,408 +3,198  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241213 94~18 94~18 94~18 94~18 -0~13 100 37 +0 Hover/Click
Mar25 241213 94~28 94~28 94~04 94~10 -0~21 270,037 888,054 +5,015 Hover/Click
Total Volume and Open Interest 270,137 888,091 +5,015  
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 241213 97.130 97.150 97.125 97.145 +0.005 345,669 649,234 -22,294  
Mar25 241213 97.730 97.765 97.710 97.730 -0.040 428,420 642,482 +5,264  
Jun25 241213 98.000 98.040 97.965 98.005 -0.045 341,633 668,237 +25,887  
Total Volume and Open Interest 2,672,260 4,955,229 +16,748  
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 241213 95.79 95.80 95.78 95.79 -0.01 101,203 334,296 +6,270  
Jun25 241213 96.07 96.09 96.03 96.05 -0.02 52,270 210,272 -4,489  
Sep25 241213 96.22 96.25 96.17 96.19 -0.04 49,399 217,117 +8,098  
Dec25 241213 96.31 96.35 96.26 96.29 -0.03 31,389 182,189 +1,946  
Mar26 241213 96.37 96.39 96.31 96.34 -0.03 16,929 129,406 -2,702  
Jun26 241213 96.39 96.42 96.34 96.36 -0.04 12,417 87,805 +748  
Sep26 241213 96.40 96.43 96.35 96.37 -0.04 11,207 51,965 +1,190  
Dec26 241213 96.39 96.42 96.34 96.36 -0.04 11,902 18,804 +4,529  
Mar27 241213 96.36 96.37 96.33 96.34 -0.03 2,404 3,889 +522  
Total Volume and Open Interest 292,222 1,445,650 +3,463  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241213 95.73 95.73 95.66 95.70 -0.02 759,180 604,405 -374,501  
Mar25 241213 95.72 95.72 95.65 95.69 -0.02 653,852 786,055 +370,163  
Total Volume and Open Interest 1,413,032 1,390,460 -4,338  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241213 96.15 96.19 96.11 96.15 -0.01 514,295 456,798 -353,786  
Mar25 241213 96.19 96.24 96.15 96.18 -0.02 398,957 631,413 +370,202  
Total Volume and Open Interest 913,252 1,088,211 +16,416  
Gold(CMX) Weekly Monthly
Dec24 241213 2688.2 2689.3 2647.9 2656.0 -31.5 3,387 2,903 +1,765 Hover/Click
Feb25 241213 2704.9 2716.4 2663.3 2675.8 -33.6 264,985 373,243 +4,389 Hover/Click
Apr25 241213 2725.7 2736.8 2685.2 2697.3 -33.1 23,442 56,210 +3,201 Hover/Click
Jun25 241213 2748.1 2757.8 2708.4 2719.7 -32.7 7,744 35,690 +968 Hover/Click
Aug25 241213 2775.5 2778.0 2730.0 2740.5 -33.0 2,930 12,855 +779 Hover/Click
Oct25 241213 2794.6 2794.6 2758.0 2760.6 -32.9 484 1,657 +27 Hover/Click
Dec25 241213 2815.0 2815.0 2770.0 2780.5 -32.8 353 9,014 -29 Hover/Click
Feb26 241213 2838.3 2838.3 2790.2 2800.1 -32.7 17 370 -1 Hover/Click
Apr26 241213 2817.7 2817.7 2817.7 2817.7 -32.5 2 34 +0 Hover/Click
Jun26 241213 2836.2 2836.2 2836.2 2836.2 -32.5 0 218 +0 Hover/Click
Aug26 241213 2857.3 2857.3 2857.3 2857.3 -32.5 0 24 +0 Hover/Click
Oct26 241213 2874.3 2874.3 2874.3 2874.3 -32.5 0 1 +0 Hover/Click
Total Volume and Open Interest 307,167 495,497 +12,151  
Silver(CMX) Weekly Monthly
Dec24 241213 3100.0 3100.0 3056.0 3065.5 -57.3 484 643 -192 Hover/Click
Mar25 241213 3156.0 3163.0 3075.5 3102.8 -59.1 78,138 123,469 +208 Hover/Click
May25 241213 3180.5 3187.5 3102.0 3128.3 -57.9 7,327 15,719 +384 Hover/Click
Jul25 241213 3200.5 3212.0 3128.5 3154.5 -56.0 3,046 5,896 +76 Hover/Click
Sep25 241213 3234.0 3234.0 3163.5 3180.6 -55.4 725 1,816 +150 Hover/Click
Dec25 241213 3257.0 3257.0 3195.5 3217.2 -54.3 120 1,470 +4 Hover/Click
Mar26 241213 3288.0 3288.0 3240.0 3254.9 -54.3 27 25 +9 Hover/Click
Total Volume and Open Interest 90,914 151,633 +537  
Platinum(NYMEX) Weekly Monthly
Jan25 241213 940.0 945.4 920.9 924.3 -16.4 26,506 63,764 -2,713 Hover/Click
Apr25 241213 952.5 958.0 935.0 937.8 -17.5 8,591 30,960 +2,069 Hover/Click
Jul25 241213 963.1 966.9 945.0 947.8 -16.4 768 2,223 +159 Hover/Click
Oct25 241213 966.8 974.0 953.3 955.3 -15.6 112 162 +12 Hover/Click
Total Volume and Open Interest 36,011 97,188 -468  
Palladium(NYMEX) Weekly Monthly
Dec24 241213 953.10 953.10 953.10 953.10 -29.90 2 6 -1 Hover/Click
Mar25 241213 987.50 992.00 951.00 961.70 -29.80 4,754 14,778 -466 Hover/Click
Jun25 241213 993.00 999.00 960.50 967.50 -29.10 265 480 +159 Hover/Click
Total Volume and Open Interest 5,031 15,310 -307  
Copper(CMX) Weekly Monthly
Dec24 241213 417.85 417.90 413.95 414.90 -4.60 1,029 1,705 -40 Hover/Click
Mar25 241213 424.15 424.35 418.45 419.70 -4.75 65,096 124,696 -723 Hover/Click
May25 241213 426.80 426.95 421.15 422.30 -4.75 10,604 38,021 +1,525 Hover/Click
Jul25 241213 428.90 429.00 423.50 424.45 -4.70 2,826 19,736 +44 Hover/Click
Sep25 241213 428.40 430.55 425.50 426.05 -4.60 1,407 6,198 +227 Hover/Click
Total Volume and Open Interest 82,963 209,215 +1,089  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241213 43977 44091 43811 43866 -111 87,556 84,272 -727 Hover/Click
Mar25 241213 44447 44556 44281 44337 -98 3,521 5,815 +1,200 Hover/Click
Jun25 241213 44892 44928 44678 44718 -111 3 97 -1 Hover/Click
Sep25 241213 44985 44985 44985 44985 -98       Hover/Click
Total Volume and Open Interest 91,080 90,184 +472  
Plywood(CBOT) Weekly Monthly
Mar25 241213 44437.0 44556.0 44280.0 44337.0 -98.0 5,670 2,599 +368 Hover/Click
Total Volume and Open Interest 98,687 29,806 +1,120  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241213 6065.00 6085.25 6041.25 6055.50 -5.25 1,271,795 2,124,238 -10,506 Hover/Click
Mar25 241213 6131.75 6153.25 6110.50 6125.75 -2.00 69,878 216,391 +30,496 Hover/Click
Jun25 241213 6194.75 6211.00 6169.50 6183.25 -2.50 1,203 3,253 +537 Hover/Click
Sep25 241213 6239.25 6239.25 6235.00 6239.25 -2.50 2 19 -1 Hover/Click
Total Volume and Open Interest 1,342,878 2,345,137 +20,526  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241213 21720.75 21908.00 21666.50 21795.75 +144.50 547,213 285,400 +6,126 Hover/Click
Mar25 241213 21967.25 22184.50 21942.50 22082.00 +163.50 10,501 14,719 +2,295 Hover/Click
Jun25 241213 22263.50 22407.25 22184.00 22308.25 +159.25 36 91 +8 Hover/Click
Total Volume and Open Interest 557,750 300,216 +8,429  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241213 16.40 28.60 3266.20 3.30 -16.70 8,394 51,327 +407 Hover/Click
Mar25 241213 50.20 63.50 24.80 38.80 -16.30 244 221 +174 Hover/Click
Jun25 241213 51.30 51.30 51.30 51.30 -18.10       Hover/Click
Total Volume and Open Interest 8,638 51,548 +581  
Volatility Index(CBOE)
Dec24 241213 14.55 14.80 14.10 14.52 +0.11 43,290 87,920 -11,631  
Jan25 241213 16.35 16.50 16.00 16.28 -0.02 40,499 144,795 +7,752  
Feb25 241213 17.20 17.35 16.92 17.13 -0.03 12,793 48,227 -264  
Mar25 241213 17.65 17.80 17.40 17.55 +0.02 7,632 28,080 -188  
Total Volume and Open Interest 111,269 349,277 -4,469  
S & P 600(CME)
Dec24 241213 1489.60 1489.60 1483.00 1489.60 -10.40 4 715 +0  
Mar25 241213 1506.90 1518.20 1496.80 1505.50 -10.10        
Total Volume and Open Interest 4 715 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241213 2366.20 2373.00 2337.30 2349.70 -15.80 152,343 502,502 -2,278 Hover/Click
Mar25 241213 2397.40 2399.50 2363.70 2376.00 -15.60 8,789 19,845 +3,872 Hover/Click
Jun25 241213 2399.70 2421.00 2390.60 2398.00 -16.60 0 14 +0 Hover/Click
Total Volume and Open Interest 161,132 522,361 +1,594  
Nikkei 225(CME)
Mar25 241213 39790 39900 39385 39690 -100 2,891 10,072 +611  
Jun25 241213 39690 39690 39690 39690 -65        
Total Volume and Open Interest 7,596 15,496 +382  
Nikkei 225(SGX) Weekly Monthly
Mar25 241213 39830 39885 39240 39475 -335 27,581 70,106 +5,592  
Jun25 241213 39030 39225 39030 39225 -300 0 689 +0  
Sep25 241213 39215 39215 39215 39215 -305        
Total Volume and Open Interest 48,047 119,190 -14,121  
Nikkei 225 Mini(JPX)
Mar25 241213 39650 39775 39235 39470 -340 180,575 136,519 +19,420  
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 241213 39650 39770 39240 39470 -340 43,104 141,011 +30,251  
Jun25 241213 39470 39520 39070 39170 -420 4 7,333 +199  
Sep25 241213 39250 39250 39250 39250 -350 0 508 +0  
Total Volume and Open Interest 93,529 266,517 -8,324  
Nikkei 225(CME) Yen
Mar25 241213 39640 39770 39240 39570 -95 20,169 31,165 +6,022  
Jun25 241213 39555 39555 39435 39555 -75        
Sep25 241213 39580 39580 39580 39580 -60        
Total Volume and Open Interest 42,624 49,707 +3,790  
Nikkei 225(CME) e-Mini Yen
Dec24 241212 39660 39660 39660 39660 -405        
Mar25 241213 39570 39570 39570 39570 -95 0 1 +0  
Jun25 241213 39555 39555 39555 39555 -75        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241213 7406.5 7465.5 7393.5 7414.5 -12.5 35,718 198,679 -2,886  
Jan25 241213 7434.5 7481.0 7413.0 7432.0 -12.5 2,456 977 +185  
Feb25 241213 7455.0 7455.0 7455.0 7455.0 -13.0 0 1 +0  
Mar25 241213 7484.0 7514.5 7464.5 7470.0 -13.5 101 48 +1  
Jun25 241213 7339.5 7339.5 7339.5 7339.5 -12.5        
Sep25 241213 7376.5 7376.5 7376.5 7376.5 -12.5        
Total Volume and Open Interest 38,275 199,705 -2,700  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241213 20470 20556 19940 20022 -448 96,062 104,373 -654  
Jan25 241213 20536 20587 19970 20052 -451 907 9,546 +287  
Feb25 241213 20104 20104 20104 20104 -450 0 1 +0  
Total Volume and Open Interest 97,911 119,307 -405  
DAX(EUREX) Weekly Monthly
Dec24 241213 20452.0 20545.0 20380.0 20402.0 -47.0 33,421 67,204 +2,011  
Mar25 241213 20590.0 20729.0 20570.0 20590.0 -46.0 2,289 2,594 +1,168  
Jun25 241213 20803.0 20803.0 20803.0 20803.0 -43.0 0 21 +0  
Total Volume and Open Interest 35,710 69,819 +3,179  
Mini-DAX(EUREX)
Dec24 241213 20466.0 20544.0 20380.0 20402.0 -47.0 16,850 11,555 -137  
Mar25 241213 20601.0 20730.0 20569.0 20590.0 -46.0 406 509 +83  
Jun25 241213 20637.0 20803.0 20637.0 20803.0 -43.0 0 5 +0  
Total Volume and Open Interest 17,256 12,069 -54  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241213 4971 5000 4958 4967 -7 559,707 2,287,933 -62,759  
Mar25 241213 4994 5027 4984 4994 -7 93,763 171,874 +46,609  
Jun25 241213 4933 4933 4933 4933 -7 0 13,679 +0  
Total Volume and Open Interest 653,470 2,474,348 -16,150  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241213 11679 11742 11671 11686 -32 24,112 187,766 +2,277  
Mar25 241213 11692 11731 11663 11678 -29 6,660 8,378 +4,453  
Jun25 241213 11480 11480 11480 11480 -31 0 131 +0  
Total Volume and Open Interest 30,772 196,275 +6,730  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241213 8303.50 8338.00 8283.50 8301.00 -17.00 89,472 478,427 -223  
Mar25 241213 8335.50 8375.00 8325.00 8339.00 -17.00 8,715 13,486 +7,153  
Jun25 241213 8345.00 8345.00 8345.00 8345.00 -17.00 0 153 +0  
Total Volume and Open Interest 98,187 492,066 +6,930  
SPI 200(SFE) Weekly Monthly
Dec24 241213 8342.0 8345.0 8255.0 8306.0 -39.0 29,970 245,178 -2,011  
Mar25 241213 8343.0 8343.0 8271.0 8311.0 -39.0 186 2,455 +146  
Jun25 241213 8385.0 8385.0 8385.0 8385.0 -39.0 0 253 +0  
Total Volume and Open Interest 30,156 248,184 -1,865  
FTSE MIB(ISE)
Dec24 241213 34850.00 35030.00 34840.00 34910.00 +23.00 9,110 92,855 -707  
Mar25 241213 35150.00 35295.00 35047.00 35074.00 +27.00 383 556 +77  
Jun25 241213 34421.00 34421.00 34421.00 34421.00 +7.00 0 3 +0  
Total Volume and Open Interest 9,493 93,414 -630  
KOSPI 200(KFE)
Mar25 241213 327.70 331.45 326.90 329.90 +1.10 50,180 221,485 +51,838  
Jun25 241213 326.90 330.50 326.05 329.10 +1.85 19 8,600 +656  
Sep25 241213 331.05 331.05 331.05 331.05 +1.10 0 120 +0  
Total Volume and Open Interest 227,240 352,396 -13,556  
GSCI(CME) Weekly Monthly
Dec24 241213 548.00 548.20 545.50 548.00 +1.70 306 234 -256  
Jan25 241213 548.60 548.60 543.75 545.95 +1.40 413 603 -17  
Feb25 241213 548.45 548.45 548.45 548.45 +6.40        
Total Volume and Open Interest 719 837 -273  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!