Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 17, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241217 982.50 986.25 970.50 976.75 -5.25 97,052 209,365 -5,595 Hover/Click
Mar25 241217 986.50 990.00 972.00 978.75 -7.25 72,771 355,760 +10,356 Hover/Click
May25 241217 996.25 1000.00 981.00 987.25 -8.75 24,308 155,347 +2,244 Hover/Click
Jul25 241217 1007.00 1011.00 992.00 997.50 -9.75 16,931 97,427 +292 Hover/Click
Aug25 241217 1006.25 1008.75 989.75 995.00 -10.25 1,468 8,258 -23 Hover/Click
Sep25 241217 994.75 997.25 979.00 984.25 -10.00 1,714 12,491 +653 Hover/Click
Nov25 241217 999.75 1001.50 983.00 988.75 -10.00 7,164 66,147 +629 Hover/Click
Jan26 241217 1008.00 1011.00 993.50 999.25 -9.25 580 3,869 +50 Hover/Click
Mar26 241217 1009.00 1013.00 997.50 1003.00 -7.50 715 4,768 +160 Hover/Click
May26 241217 1010.50 1017.75 1005.50 1009.75 -6.50 15 709 +13 Hover/Click
Jul26 241217 1020.00 1025.25 1013.50 1018.00 -5.75 17 1,668 +9 Hover/Click
Aug26 241217 1014.75 1014.75 1014.75 1014.75 -5.25 0 97 +0 Hover/Click
Sep26 241217 1002.50 1002.50 1002.50 1002.50 -6.50 0 63 +0 Hover/Click
Nov26 241217 1009.75 1010.25 1001.00 1004.25 -5.00 23 1,877 +3 Hover/Click
Total Volume and Open Interest 222,758 917,909 +8,791  
Soybean Meal(CBOT) Weekly Monthly
Jan25 241217 286.90 288.70 284.20 287.20 +0.30 59,693 131,225 -10,522 Hover/Click
Mar25 241217 293.40 295.00 290.60 293.60 +0.20 60,116 250,363 +13,340 Hover/Click
May25 241217 298.80 300.10 296.00 298.80 +0.20 20,512 94,273 +977 Hover/Click
Jul25 241217 303.50 305.00 301.00 303.70 unch 12,928 80,583 +1,974 Hover/Click
Aug25 241217 304.40 305.60 302.00 304.40 unch 2,500 19,153 +127 Hover/Click
Sep25 241217 304.60 305.80 302.20 304.60 unch 3,412 17,576 +638 Hover/Click
Oct25 241217 304.30 305.50 302.20 304.30 -0.10 3,659 12,565 +426 Hover/Click
Dec25 241217 307.60 308.50 305.00 307.10 -0.30 4,975 25,374 -95 Hover/Click
Jan26 241217 307.50 309.60 305.50 308.30 -0.30 200 1,884 -2 Hover/Click
Mar26 241217 308.80 310.30 307.30 309.00 -0.20 19 1,222 +11 Hover/Click
Total Volume and Open Interest 168,014 635,600 +6,654  
Soybean Oil(CBOT) Weekly Monthly
Jan25 241217 41.77 41.99 39.99 40.62 -1.10 67,249 105,511 -10,618 Hover/Click
Mar25 241217 42.13 42.35 40.33 40.95 -1.12 61,304 227,228 +3,569 Hover/Click
May25 241217 42.43 42.65 40.67 41.27 -1.10 21,190 87,823 +645 Hover/Click
Jul25 241217 42.56 42.85 40.92 41.50 -1.06 14,396 76,453 +461 Hover/Click
Aug25 241217 42.48 42.72 40.87 41.40 -1.04 2,001 13,563 -57 Hover/Click
Sep25 241217 42.34 42.63 40.81 41.30 -1.04 1,327 10,719 +151 Hover/Click
Oct25 241217 42.19 42.50 40.71 41.16 -1.05 775 6,894 +165 Hover/Click
Dec25 241217 42.40 42.63 40.83 41.27 -1.08 3,026 33,250 +1,169 Hover/Click
Jan26 241217 42.32 42.71 40.95 41.38 -1.06 120 1,260 +14 Hover/Click
Mar26 241217 42.46 42.83 41.11 41.53 -1.03 121 1,130 +25 Hover/Click
Total Volume and Open Interest 171,738 565,009 -4,376  
Canola(WCE) Weekly Monthly
Jan25 241217 601.1 607.5 592.1 594.0 -7.1 26,295 46,333 -9,300 Hover/Click
Mar25 241217 611.1 617.0 600.8 602.5 -7.6 35,286 114,295 +4,308 Hover/Click
May25 241217 620.8 624.6 607.9 609.7 -8.2 6,459 34,594 -242 Hover/Click
Jul25 241217 624.0 626.9 610.5 612.2 -8.2 2,917 28,120 -971 Hover/Click
Nov25 241217 604.0 604.0 587.9 589.7 -8.5 752 20,771 +57 Hover/Click
Jan26 241217 594.9 594.9 594.9 594.9 -8.3 4 1,098 -2 Hover/Click
Total Volume and Open Interest 71,714 245,682 -6,149  
Corn(CBOT) Weekly Monthly
Mar25 241217 445.00 446.75 441.25 443.50 -1.50 157,167 789,079 -4,672 Hover/Click
May25 241217 451.25 453.00 447.75 450.00 -1.75 42,915 273,269 +812 Hover/Click
Jul25 241217 454.25 456.25 451.00 453.25 -1.75 40,325 212,493 +2,071 Hover/Click
Sep25 241217 436.00 437.50 432.25 434.75 -1.75 21,968 129,407 +1,746 Hover/Click
Dec25 241217 439.50 441.25 436.25 438.50 -1.75 21,274 189,837 +4,046 Hover/Click
Mar26 241217 451.50 452.25 447.50 450.00 -1.50 877 10,563 +419 Hover/Click
May26 241217 458.00 458.75 454.00 456.00 -1.50 50 1,077 +10 Hover/Click
Jul26 241217 461.75 462.00 457.25 459.25 -1.75 155 1,772 +8 Hover/Click
Sep26 241217 449.00 449.50 446.00 447.25 -1.75 10 535 +0 Hover/Click
Dec26 241217 449.75 450.25 446.75 448.00 -1.50 147 6,762 +44 Hover/Click
Total Volume and Open Interest 284,890 1,615,056 +4,484  
Wheat(CBOT) Weekly Monthly
Mar25 241217 550.75 552.50 542.50 545.00 -5.00 49,134 247,612 +2,460 Hover/Click
May25 241217 561.75 563.25 553.50 554.50 -6.50 14,365 81,933 +1,345 Hover/Click
Jul25 241217 568.25 569.25 559.75 561.25 -6.25 9,038 71,741 -615 Hover/Click
Sep25 241217 579.75 582.00 572.50 573.50 -6.25 1,889 18,353 +326 Hover/Click
Dec25 241217 597.50 598.75 589.75 590.25 -6.50 829 9,483 +1 Hover/Click
Mar26 241217 610.00 612.75 603.75 604.00 -6.50 91 1,530 -7 Hover/Click
Total Volume and Open Interest 75,346 430,853 +3,493  
Wheat(KCBT) Weekly Monthly
Mar25 241217 560.25 561.25 551.00 552.50 -6.75 22,462 166,913 -1,833 Hover/Click
May25 241217 567.75 569.25 559.25 560.25 -6.50 8,286 47,245 -862 Hover/Click
Jul25 241217 575.25 576.75 567.00 568.25 -6.00 4,504 39,999 -123 Hover/Click
Sep25 241217 586.25 588.25 578.75 580.25 -5.25 2,195 11,022 +368 Hover/Click
Dec25 241217 602.00 604.50 595.25 596.25 -5.50 382 3,796 +41 Hover/Click
Mar26 241217 613.50 613.50 609.00 609.75 -5.50 6 462 -6 Hover/Click
May26 241217 616.25 616.25 616.25 616.25 -4.75 0 224 +0 Hover/Click
Total Volume and Open Interest 37,835 269,732 -2,429  
Wheat(MGE) Weekly Monthly
Mar25 241217 599.75 601.50 594.25 595.00 -5.00 6,971 59,007 +840 Hover/Click
May25 241217 607.00 609.00 602.25 602.50 -4.75 801 12,610 +76 Hover/Click
Jul25 241217 615.25 616.00 610.25 610.50 -4.50 541 8,264 +19 Hover/Click
Sep25 241217 624.25 624.25 620.25 620.25 -3.50 118 3,625 +20 Hover/Click
Dec25 241217 639.50 640.25 635.50 636.25 -3.25 19 911 +1 Hover/Click
Mar26 241217 652.50 652.50 652.50 652.50 -2.00 0 37 +0 Hover/Click
Total Volume and Open Interest 8,450 84,458 +956  
Oats(CBOT) Weekly Monthly
Mar25 241217 367.00 367.75 357.25 364.00 -4.00 430 3,207 -61 Hover/Click
May25 241217 373.00 373.00 368.25 369.50 -4.00 16 253 +2 Hover/Click
Jul25 241217 374.25 375.25 374.25 375.25 -4.00 0 102 +0 Hover/Click
Sep25 241217 371.00 371.00 371.00 371.00 -4.00 0 11 +0 Hover/Click
Total Volume and Open Interest 446 3,584 -59  
Rough Rice(CBOT) Weekly Monthly
Jan25 241217 14.95 15.00 14.90 14.98 +0.03 578 6,293 -342 Hover/Click
Mar25 241217 15.10 15.13 15.01 15.08 +0.02 491 3,495 +178 Hover/Click
May25 241217 15.26 15.26 15.26 15.26 +0.02 0 93 +0 Hover/Click
Jul25 241217 15.32 15.32 15.32 15.32 +0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 1,069 9,924 -164  
Live Cattle(CME) Weekly Monthly
Dec24 241217 192.200 192.850 191.900 192.250 +0.215 1,869 6,537 -833 Hover/Click
Feb25 241217 190.100 190.630 189.330 189.750 -0.235 20,834 153,302 +358 Hover/Click
Apr25 241217 191.750 192.285 191.235 191.580 -0.170 11,502 87,889 +2,068 Hover/Click
Jun25 241217 186.800 187.250 186.235 186.580 -0.220 8,042 53,101 +686 Hover/Click
Aug25 241217 185.050 185.400 184.450 184.880 -0.020 5,103 27,350 +502 Hover/Click
Oct25 241217 186.450 186.950 186.050 186.630 +0.195 1,870 10,966 +341 Hover/Click
Total Volume and Open Interest 49,954 349,543 +3,264  
Feeder Cattle(CME) Weekly Monthly
Jan25 241217 255.800 257.650 254.900 257.480 +1.930 6,166 20,132 -545 Hover/Click
Mar25 241217 256.550 258.435 255.630 258.275 +1.895 4,416 21,940 +489 Hover/Click
Apr25 241217 257.150 259.525 256.750 259.380 +1.945 1,446 7,973 +116 Hover/Click
May25 241217 257.630 259.750 256.980 259.600 +2.015 1,559 8,340 +304 Hover/Click
Aug25 241217 262.130 264.300 261.550 264.050 +1.920 549 7,360 +26 Hover/Click
Sep25 241217 261.500 263.730 261.335 263.525 +2.145 159 1,032 +30 Hover/Click
Oct25 241217 260.700 262.900 260.335 262.730 +2.030 93 542 +39 Hover/Click
Total Volume and Open Interest 14,399 67,449 +466  
Lean Hogs(CME) Weekly Monthly
Feb25 241217 83.900 84.400 82.750 83.200 -0.350 22,117 134,458 +144 Hover/Click
Apr25 241217 88.600 89.180 87.730 88.050 -0.200 8,164 83,581 +547 Hover/Click
May25 241217 91.780 92.580 91.530 91.700 -0.280 106 5,069 -25  
Jun25 241217 100.500 100.700 99.680 99.950 -0.080 6,163 43,609 -564 Hover/Click
Jul25 241217 100.850 100.980 100.000 100.330 unch 2,024 21,687 -170 Hover/Click
Aug25 241217 99.530 100.030 99.100 99.400 unch 1,407 21,615 -77 Hover/Click
Oct25 241217 82.330 82.600 81.950 82.350 +0.100 643 12,534 +121 Hover/Click
Dec25 241217 73.800 73.800 73.180 73.630 -0.070 309 3,238 +121 Hover/Click
Total Volume and Open Interest 41,006 326,498 -29,408  
Class III Milk(CME) Weekly Monthly
Dec24 241217 18.73 18.75 18.67 18.74 -0.01 95 3,663 -86 Hover/Click
Jan25 241217 20.21 20.61 20.21 20.51 +0.21 1,112 5,672 -79 Hover/Click
Feb25 241217 19.95 20.23 19.89 20.05 +0.08 408 3,539 +103 Hover/Click
Mar25 241217 19.97 20.18 19.82 19.99 -0.01 214 2,867 +28 Hover/Click
Apr25 241217 19.63 19.78 19.50 19.60 -0.06 70 1,706 +36 Hover/Click
May25 241217 19.20 19.29 19.14 19.15 -0.03 10 1,456 +2 Hover/Click
Jun25 241217 19.15 19.15 18.90 19.00 -0.15 10 1,235 +5 Hover/Click
Jul25 241217 19.01 19.03 18.96 18.96 -0.05 19 907 +7 Hover/Click
Aug25 241217 19.00 19.00 18.80 18.80 -0.07 10 727 +10 Hover/Click
Sep25 241217 18.93 18.94 18.85 18.85 unch 10 702 +10 Hover/Click
Oct25 241217 18.80 18.80 18.75 18.75 -0.05 0 630 +0 Hover/Click
Nov25 241217 18.65 18.65 18.65 18.65 -0.04 0 643 +0 Hover/Click
Dec25 241217 18.40 18.40 18.40 18.40 -0.06 0 567 +0 Hover/Click
Total Volume and Open Interest 1,958 24,338 +36  
Cocoa(ICE) Weekly Monthly
Mar25 241217 11743 11977 11527 11765 -56 14,298 54,511 -397 Hover/Click
May25 241217 11331 11543 11104 11303 -90 6,418 35,576 +769 Hover/Click
Jul25 241217 10834 11032 10641 10788 -128 2,839 15,942 +103 Hover/Click
Sep25 241217 10234 10425 10050 10160 -154 1,584 10,160 +141 Hover/Click
Dec25 241217 9398 9591 9175 9282 -231 960 10,129 +100 Hover/Click
Mar26 241217 8738 8927 8514 8594 -328 199 1,191 +59 Hover/Click
May26 241217 8436 8563 8184 8244 -387 40 115 +10 Hover/Click
Total Volume and Open Interest 26,356 127,680 +792  
Coffee "C"(ICE) Weekly Monthly
Dec24 241217 322.60 325.45 322.60 325.45 -3.30 0 61 -7 Hover/Click
Mar25 241217 325.50 328.30 318.25 324.95 -2.45 15,434 98,624 -1,138 Hover/Click
May25 241217 323.10 324.70 315.75 321.90 -2.75 7,283 46,277 +53 Hover/Click
Jul25 241217 318.05 319.50 311.05 316.95 -2.65 3,647 26,796 -185 Hover/Click
Sep25 241217 308.80 310.75 302.70 308.10 -2.85 2,021 12,926 +69 Hover/Click
Dec25 241217 292.80 295.05 287.45 292.70 -2.90 1,237 12,808 -53 Hover/Click
Total Volume and Open Interest 30,274 202,121 -1,220  
Orange Juice(ICE) Weekly Monthly
Jan25 241217 533.25 541.50 523.75 526.40 -6.50 1,688 4,564 -729 Hover/Click
Mar25 241217 513.95 528.65 512.15 515.65 +0.85 1,590 5,996 +1,004 Hover/Click
May25 241217 500.00 512.50 498.45 502.65 +0.80 74 720 +49 Hover/Click
Jul25 241217 491.95 494.00 489.45 489.45 -0.60 1 79 +0 Hover/Click
Sep25 241217 475.00 476.85 475.00 476.85 +1.30 0 33 +0 Hover/Click
Nov25 241217 470.45 470.45 470.45 470.45 +0.45       Hover/Click
Total Volume and Open Interest 3,353 11,393 +324  
Sugar #11(ICE) Weekly Monthly
Mar25 241217 20.68 20.73 19.76 19.84 -0.84 48,999 341,851 +4,190 Hover/Click
May25 241217 19.21 19.25 18.44 18.53 -0.67 18,387 205,107 +502 Hover/Click
Jul25 241217 18.53 18.60 17.94 18.06 -0.49 12,251 151,633 +325 Hover/Click
Oct25 241217 18.42 18.48 17.90 18.02 -0.40 9,322 92,605 +559 Hover/Click
Mar26 241217 18.60 18.61 18.09 18.22 -0.34 4,175 54,098 -605 Hover/Click
May26 241217 17.61 17.61 17.17 17.32 -0.24 1,954 36,706 +271 Hover/Click
Jul26 241217 17.12 17.13 16.76 16.92 -0.16 980 22,013 +231 Hover/Click
Oct26 241217 17.06 17.07 16.76 16.92 -0.11 689 17,593 -58 Hover/Click
Mar27 241217 17.31 17.31 17.08 17.23 -0.06 284 10,375 +21 Hover/Click
Total Volume and Open Interest 97,353 945,053 +5,612  
London Cocoa(LCE) Weekly Monthly
Mar25 241217 9302 9501 9127 9266 -87 7,538 64,452 -678 Hover/Click
May25 241217 9000 9119 8750 8905 -63 6,303 33,291 +206 Hover/Click
Jul25 241217 8564 8722 8361 8510 -63 3,008 22,848 +358 Hover/Click
Sep25 241217 8026 8170 7829 7951 -75 1,789 13,864 +185 Hover/Click
Dec25 241217 7260 7412 7096 7168 -145 1,624 17,524 +60 Hover/Click
Mar26 241217 6860 6989 6608 6676 -235 728 2,202 -63 Hover/Click
May26 241217 6533 179 6355 6421 +6283 87 502 +11 Hover/Click
Total Volume and Open Interest 21,101 154,973 +78  
London Sugar(LCE) Weekly Monthly
Mar25 241217 528.40 532.10 513.50 515.00 -14.40 10,108 62,553 +418 Hover/Click
May25 241217 530.00 532.30 515.20 516.90 -13.70 4,910 30,081 +668 Hover/Click
Aug25 241217 516.10 518.40 504.80 506.30 -11.10 2,025 15,066 +391 Hover/Click
Oct25 241217 508.00 510.20 498.00 499.40 -9.90 618 6,379 +119 Hover/Click
Dec25 241217 507.50 507.50 496.50 497.90 -9.00 103 2,372 +29 Hover/Click
Total Volume and Open Interest 18,164 120,614 +1,945  
Cotton(ICE) Weekly Monthly
Mar25 241217 69.06 69.19 68.55 68.69 -0.37 13,699 133,772 -225 Hover/Click
May25 241217 70.20 70.33 69.68 69.82 -0.40 3,815 45,738 +600 Hover/Click
Jul25 241217 71.25 71.35 70.70 70.84 -0.43 2,489 28,328 +288 Hover/Click
Oct25 241217 69.44 69.44 69.44 69.44 -0.43 2 55 +1 Hover/Click
Dec25 241217 70.30 70.38 69.75 69.91 -0.42 873 27,762 -195 Hover/Click
Mar26 241217 71.01 71.01 70.71 70.71 -0.40 14 1,055 +3 Hover/Click
Total Volume and Open Interest 20,898 237,164 +473  
Crude Oil(NYM) Weekly Monthly
Jan25 241217 70.61 70.92 69.18 70.08 -0.63 204,296 80,837 -34,939 Hover/Click
Feb25 241217 70.23 70.54 68.81 69.65 -0.64 210,752 321,009 +7,243 Hover/Click
Mar25 241217 69.86 70.14 68.50 69.26 -0.62 114,018 205,154 +5,217 Hover/Click
Apr25 241217 69.56 69.82 68.25 68.97 -0.60 42,430 105,431 +6,374 Hover/Click
May25 241217 69.33 69.59 68.07 68.76 -0.58 30,494 82,810 +1,060 Hover/Click
Jun25 241217 69.14 69.37 67.88 68.55 -0.58 46,860 168,187 +1,778 Hover/Click
Jul25 241217 68.92 69.13 67.71 68.34 -0.57 7,660 76,029 +264 Hover/Click
Aug25 241217 68.61 68.89 67.48 68.09 -0.57 5,766 38,428 +362 Hover/Click
Sep25 241217 68.45 68.63 67.27 67.84 -0.57 13,280 93,821 +2,028 Hover/Click
Oct25 241217 68.17 68.37 67.14 67.59 -0.56 2,802 41,524 +166 Hover/Click
Nov25 241217 68.09 68.09 66.92 67.34 -0.58 2,184 33,942 -97 Hover/Click
Dec25 241217 67.75 67.94 66.61 67.13 -0.58 31,580 155,932 +466 Hover/Click
Jan26 241217 66.37 66.88 65.98 66.88 -0.59 2,436 33,126 +954 Hover/Click
Feb26 241217 66.66 66.66 66.66 66.66 -0.57 720 19,815 +381 Hover/Click
Mar26 241217 66.47 66.47 66.29 66.47 -0.58 1,083 23,647 +181 Hover/Click
Apr26 241217 66.30 66.30 66.30 66.30 -0.57 240 10,003 +9 Hover/Click
Total Volume and Open Interest 760,918 1,820,854 -5,530  
e-miNY Crude Oil(NYM)
Jan25 241217 70.625 70.925 69.200 70.075 -0.625 3,893 1,529 -32  
Feb25 241217 70.225 70.525 68.850 69.650 -0.650 1,503 999 +339  
Mar25 241217 69.825 70.125 68.525 69.250 -0.625 41 300 +7  
Apr25 241217 68.900 69.075 68.400 68.975 -0.600 32 18 +1  
May25 241217 68.750 68.750 68.700 68.750 -0.600 0 13 +0  
Jun25 241217 68.800 68.800 68.000 68.550 -0.575 3 17 +0  
Jul25 241217 68.100 68.350 68.100 68.350 -0.550 11 5 +1  
Aug25 241217 68.100 68.100 68.100 68.100 -0.550 0 6 +0  
Sep25 241217 67.850 67.850 67.850 67.850 -0.550 1 1 -1  
Oct25 241217 67.600 67.600 67.600 67.600 -0.550 0 1 +0  
Total Volume and Open Interest 5,492 2,957 +312  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241217 226.10 226.60 220.75 222.79 -3.61 51,688 74,590 -4,812 Hover/Click
Feb25 241217 226.37 226.95 221.19 223.24 -3.42 44,176 87,133 +1,822 Hover/Click
Mar25 241217 224.99 225.66 220.09 222.07 -3.30 26,166 61,497 +1,728 Hover/Click
Apr25 241217 223.21 223.68 218.34 220.30 -3.08 10,712 32,420 -979 Hover/Click
May25 241217 221.90 222.17 217.15 219.02 -2.90 9,312 21,534 +1,309 Hover/Click
Jun25 241217 221.05 221.29 216.58 218.39 -2.69 9,773 39,167 -886 Hover/Click
Jul25 241217 221.13 221.53 216.95 218.67 -2.70 1,939 8,330 -3 Hover/Click
Aug25 241217 221.54 221.94 217.45 219.13 -2.65 1,900 7,044 +348 Hover/Click
Sep25 241217 222.31 222.31 218.29 219.80 -2.59 952 9,321 -72 Hover/Click
Oct25 241217 220.45 220.71 218.92 220.42 -2.55 467 3,440 -36 Hover/Click
Nov25 241217 222.00 222.00 220.08 220.81 -2.47 443 4,510 +141 Hover/Click
Dec25 241217 223.16 223.58 219.59 221.05 -2.37 1,702 17,661 -281 Hover/Click
Jan26 241217 220.85 221.55 220.85 221.55 -2.31 212 2,900 +20 Hover/Click
Feb26 241217 221.39 221.39 221.39 221.39 -2.24 50 1,247 +9 Hover/Click
Total Volume and Open Interest 159,641 381,425 -1,655  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241217 197.75 198.17 192.91 194.39 -3.18 45,013 71,396 -3,375 Hover/Click
Feb25 241217 198.50 199.03 193.81 195.42 -2.96 43,872 90,432 +1,604 Hover/Click
Mar25 241217 200.10 200.78 195.76 197.42 -2.70 20,087 55,881 +1,993 Hover/Click
Apr25 241217 219.89 220.43 215.72 217.26 -2.50 10,960 38,528 +302 Hover/Click
May25 241217 220.04 220.56 215.95 217.51 -2.39 6,570 29,718 +1,307 Hover/Click
Jun25 241217 218.59 219.08 214.70 216.17 -2.30 9,147 34,337 +11 Hover/Click
Jul25 241217 216.18 216.65 212.66 213.91 -2.30 2,745 13,297 +397 Hover/Click
Aug25 241217 213.31 213.60 209.86 211.08 -2.29 3,172 9,579 +313 Hover/Click
Sep25 241217 209.58 209.58 206.29 207.33 -2.26 3,102 14,304 +296 Hover/Click
Oct25 241217 193.25 193.40 191.71 192.36 -2.07 560 6,272 -129 Hover/Click
Total Volume and Open Interest 148,876 387,141 +3,144  
e-miNY RBOB Gasoline(NYM)
Jan25 241217 194.39 194.39 194.39 194.39 -3.18 1 3 -1  
Feb25 241217 195.42 195.42 195.42 195.42 -2.96        
Mar25 241217 197.42 197.42 197.42 197.42 -2.70        
Apr25 241217 217.26 217.26 217.26 217.26 -2.50        
Total Volume and Open Interest 1 3 -1  
Natural Gas(NYM) Weekly Monthly
Jan25 241217 3.227 3.394 3.091 3.308 +0.094 213,643 127,946 -17,819 Hover/Click
Feb25 241217 3.030 3.147 2.919 3.080 +0.052 107,253 169,533 +2,051 Hover/Click
Mar25 241217 2.706 2.770 2.623 2.728 +0.026 89,163 280,644 +5,007 Hover/Click
Apr25 241217 2.712 2.775 2.652 2.741 +0.031 38,806 110,555 -1,547 Hover/Click
May25 241217 2.814 2.878 2.762 2.843 +0.026 27,487 106,467 +2,227 Hover/Click
Jun25 241217 3.015 3.078 2.968 3.044 +0.027 12,700 58,210 +288 Hover/Click
Jul25 241217 3.208 3.264 3.175 3.235 +0.025 11,403 46,333 +554 Hover/Click
Aug25 241217 3.257 3.307 3.224 3.279 +0.022 4,896 29,720 -5 Hover/Click
Sep25 241217 3.245 3.290 3.211 3.262 +0.019 8,361 35,844 -823 Hover/Click
Oct25 241217 3.318 3.367 3.287 3.340 +0.020 14,654 104,334 +1,864 Hover/Click
Nov25 241217 3.627 3.664 3.598 3.643 +0.020 5,367 32,511 -53 Hover/Click
Dec25 241217 4.092 4.130 4.071 4.113 +0.022 9,339 36,449 +800 Hover/Click
Jan26 241217 4.365 4.403 4.339 4.384 +0.019 9,793 101,995 +1,083 Hover/Click
Feb26 241217 4.132 4.155 4.104 4.138 +0.008 3,588 20,427 +873 Hover/Click
Mar26 241217 3.648 3.670 3.628 3.655 +0.005 7,050 49,300 +641 Hover/Click
Apr26 241217 3.318 3.352 3.312 3.341 +0.012 4,784 51,450 +735 Hover/Click
Total Volume and Open Interest 576,561 1,554,121 -1,809  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241217 73.91 74.18 72.48 73.19 -0.72 234,416 356,829 -26,885 Hover/Click
Mar25 241217 73.53 73.79 72.17 72.85 -0.67 190,462 484,801 +17,236 Hover/Click
Apr25 241217 73.23 73.46 71.89 72.56 -0.64 75,403 183,800 -18 Hover/Click
May25 241217 72.99 73.20 71.68 72.31 -0.62 33,624 130,034 +523 Hover/Click
Jun25 241217 72.71 72.95 71.47 72.09 -0.61 57,753 216,583 -216 Hover/Click
Jul25 241217 72.54 72.71 71.27 71.87 -0.60 11,480 78,105 +482 Hover/Click
Aug25 241217 72.26 72.47 71.07 71.65 -0.60 13,464 62,518 +2,607 Hover/Click
Sep25 241217 72.05 72.25 70.87 71.43 -0.59 15,385 90,893 +628 Hover/Click
Oct25 241217 71.82 72.02 70.69 71.21 -0.59 4,840 58,645 +24 Hover/Click
Nov25 241217 71.62 71.80 70.51 71.01 -0.59 2,989 48,339 -31 Hover/Click
Dec25 241217 71.45 71.65 70.33 70.82 -0.60 38,689 207,181 -1,374 Hover/Click
Jan26 241217 71.25 71.25 70.16 70.61 -0.61 2,631 37,243 +524 Hover/Click
Feb26 241217 70.41 70.41 70.41 70.41 -0.61 928 34,616 +60 Hover/Click
Mar26 241217 70.25 70.25 70.25 70.25 -0.61 906 28,526 -93 Hover/Click
Total Volume and Open Interest 721,597 2,443,447 -3,965  
Gas Oil(ICE) Weekly Monthly
Jan25 241217 686.75 687.75 670.50 673.25 -12.50 102,381 167,637 -1,060 Hover/Click
Feb25 241217 683.00 684.00 667.50 670.00 -12.00 95,253 139,067 +7,327 Hover/Click
Mar25 241217 679.50 680.75 664.75 667.25 -11.50 59,270 110,909 +1,839 Hover/Click
Apr25 241217 675.50 676.50 661.25 663.50 -11.00 25,566 61,839 +4,103 Hover/Click
May25 241217 672.50 673.50 659.00 661.25 -10.50 15,223 49,689 +2,532 Hover/Click
Jun25 241217 670.75 671.50 657.75 659.75 -10.50 23,867 76,245 +9 Hover/Click
Jul25 241217 670.50 671.00 658.00 659.75 -10.00 6,530 28,111 +118 Hover/Click
Aug25 241217 670.75 670.75 658.00 660.00 -9.50 2,444 27,632 +666 Hover/Click
Sep25 241217 670.75 670.75 658.50 660.25 -9.25 3,790 33,305 +1,022 Hover/Click
Oct25 241217 671.25 671.25 659.25 661.00 -9.00 1,595 22,064 -165 Hover/Click
Total Volume and Open Interest 349,202 847,381 +17,631  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241217 70.70 70.92 69.19 70.08 -0.63 35,875 43,495 -5,915 Hover/Click
Feb25 241217 70.30 70.52 68.83 69.65 -0.64 60,756 77,013 +3,022 Hover/Click
Mar25 241217 69.84 70.10 68.52 69.26 -0.62 48,114 77,852 +1,207 Hover/Click
Apr25 241217 69.55 69.77 68.27 68.97 -0.60 29,513 38,734 +1,519 Hover/Click
May25 241217 69.37 69.44 68.08 68.76 -0.58 19,167 33,988 +823 Hover/Click
Jun25 241217 69.08 69.32 67.98 68.55 -0.58 25,586 90,568 +1,349 Hover/Click
Jul25 241217 69.00 69.00 67.79 68.34 -0.57 2,574 24,563 +190 Hover/Click
Aug25 241217 68.05 68.14 67.58 68.10 -0.56 560 23,357 +41 Hover/Click
Sep25 241217 67.82 67.89 67.36 67.85 -0.56 4,127 43,942 +25 Hover/Click
Oct25 241217 67.13 67.59 67.13 67.59 -0.56 580 19,051 +206 Hover/Click
Nov25 241217 67.35 67.35 67.35 67.35 -0.57 108 17,786 -2 Hover/Click
Dec25 241217 67.16 67.16 66.71 67.13 -0.58 7,409 93,380 +67 Hover/Click
Jan26 241217 66.88 66.88 66.88 66.88 -0.59 35 4,525 +8 Hover/Click
Feb26 241217 66.66 66.66 66.66 66.66 -0.58 17 2,486 +0 Hover/Click
Mar26 241217 66.47 66.47 66.47 66.47 -0.58 80 3,513 +0 Hover/Click
Apr26 241217 66.30 66.30 66.30 66.30 -0.57 23 1,398 +23 Hover/Click
Total Volume and Open Interest 240,886 726,681 +2,222  
US Dollar Index(ICE) Weekly Monthly
Mar25 241217 106.445 106.790 106.420 106.662 +0.107 20,283 38,657 +3,431 Hover/Click
Jun25 241217 106.165 106.272 106.165 106.272 +0.077 11 338 +1 Hover/Click
Sep25 241217 106.092 106.092 106.092 106.092 +0.077 0 10 +0 Hover/Click
Total Volume and Open Interest 27,832 54,640 +2,316  
Australian Dollar(CME) Weekly Monthly
Dec24 241216 63.62 63.82 63.46 63.52 -0.05 23,760 74,537 -7,145 Hover/Click
Mar25 241217 63.72 63.79 63.33 63.36 -0.34 56,959 164,590 +1,366 Hover/Click
Jun25 241217 63.74 63.74 63.38 63.38 -0.33 88 627 +53 Hover/Click
Total Volume and Open Interest 57,207 166,122 -73,113  
British Pound(CME) Weekly Monthly
Dec24 241216 126.17 126.71 126.17 126.61 +0.45 34,587 91,527 -10,224 Hover/Click
Mar25 241217 126.76 127.22 126.60 127.03 +0.26 86,942 183,365 -1,285 Hover/Click
Jun25 241217 127.00 127.09 126.66 126.94 +0.23 126 413 +43 Hover/Click
Total Volume and Open Interest 87,907 185,833 -92,624  
Canadian Dollar(CME) Weekly Monthly
Dec24 241217 70.22 70.26 69.90 69.96 -0.29 12,053 143,594 -5,611 Hover/Click
Mar25 241217 70.47 70.51 70.06 70.13 -0.36 84,968 335,387 +2,309 Hover/Click
Jun25 241217 70.74 70.75 70.32 70.37 -0.37 620 4,289 +268 Hover/Click
Sep25 241217 70.72 70.72 70.57 70.61 -0.37 2 603 +0 Hover/Click
Total Volume and Open Interest 97,889 485,226 -2,959  
Japanese Yen(CME) Weekly Monthly
Dec24 241216 65.11 65.21 64.76 64.77 -0.30 155,951 76,978 -33,602 Hover/Click
Mar25 241217 65.59 66.01 65.51 65.93 +0.33 156,498 180,002 +6,060 Hover/Click
Jun25 241217 66.26 66.62 66.22 66.60 +0.33 80 1,322 +35 Hover/Click
Total Volume and Open Interest 191,356 248,393 -5,421  
Swiss Franc(CME) Weekly Monthly
Dec24 241216 111.95 112.37 111.76 111.81 -0.22 60,887 47,825 -3,469 Hover/Click
Mar25 241217 112.95 113.33 112.57 113.22 +0.28 28,712 81,500 +4,575 Hover/Click
Jun25 241217 113.95 114.50 113.77 114.41 +0.28 9 125 +1 Hover/Click
Total Volume and Open Interest 37,142 126,212 +1,304  
EuroFX(CME) Weekly Monthly
Dec24 241216 104.96 105.25 104.75 104.92 -0.03 376,701 190,809 -105,922 Hover/Click
Mar25 241217 105.53 105.77 105.22 105.31 -0.22 223,733 568,901 +23,034 Hover/Click
Jun25 241217 106.29 106.30 105.76 105.84 -0.22 72 3,183 +25 Hover/Click
Total Volume and Open Interest 315,749 723,504 -26,876  
Mexican Peso(CME) Weekly Monthly
Mar25 241217 489.13 490.50 485.00 486.50 -2.88 62,044 123,216 +1,361 Hover/Click
Jun25 241217 479.75 482.88 479.00 479.75 -3.00 0 2 +0 Hover/Click
Total Volume and Open Interest 86,880 164,696 -11,336  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241216 57.6200 57.8600 57.6100 57.6700 +0.1000 52,824 43,726 -11,451 Hover/Click
Mar25 241217 57.8500 57.9800 57.5500 57.6000 -0.2500 34,742 79,270 +5,750 Hover/Click
Total Volume and Open Interest 52,749 113,942 -3,306  
Brazilian Real(CME) Weekly Monthly
Jan25 241217 162.70 164.75 160.90 163.85 -0.40 28,856 67,815 +1,338  
Feb25 241217 161.95 163.90 160.10 163.05 -0.45 6,181 8,800 +2,077  
Mar25 241217 162.55 162.55 160.00 162.55 -0.35 1 17 +1 Hover/Click
Apr25 241217 161.45 161.45 161.45 161.45 -0.35        
Total Volume and Open Interest 35,038 76,632 +3,416  
Bitcoin RR(CME) Weekly Monthly
Dec24 241217 106395 108960 106000 107190 +630 11,146 23,946 -965 Hover/Click
Jan25 241217 107780 110665 107730 108895 +645 5,027 14,684 +1,726 Hover/Click
Feb25 241217 109805 111740 108830 109960 +620 351 1,230 +136 Hover/Click
Mar25 241217 111320 112755 109865 110945 +600 24 281 +4 Hover/Click
Apr25 241217 111755 113580 110995 111775 +595 0 8 +0 Hover/Click
Total Volume and Open Interest 16,548 40,166 +901  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241217 116~100 116~180 115~230 116~110 +0~070 2,509 11,160 -1,298 Hover/Click
Mar25 241217 116~080 116~220 115~220 116~130 +0~070 372,418 1,857,586 -8,152 Hover/Click
Jun25 241217 116~120 116~220 115~260 116~140 +0~070 60 701 +9 Hover/Click
Total Volume and Open Interest 374,987 1,869,447 -9,441  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241217 109~225 109~300 109~170 109~285 +0~025 286 14,311 -193 Hover/Click
Mar25 241217 109~260 109~315 109~170 109~290 +0~015 1,312,895 4,488,374 +26,617 Hover/Click
Jun25 241217 109~230 110~005 109~215 110~000 +0~010 174 157 +40 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241217 106~234 106~260 106~182 106~244 +0~006 2,891 1,581 +99 Hover/Click
Mar25 241217 106~260 106~290 106~202 106~272 +0~004 811,115 6,062,918 +20,305 Hover/Click
Jun25 241217 107~012 107~012 107~012 107~012 +0~004       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241217 102~290 102~296 102~265 102~296 +0~006 2,873 1,617 +1,428 Hover/Click
Mar25 241217 102~272 102~282 102~250 102~277 +0~001 387,938 4,246,133 -5,677 Hover/Click
Jun25 241217 103~000 103~023 103~000 103~023 +0~001 0 1 +0 Hover/Click
Total Volume and Open Interest 390,811 4,247,751 -4,249  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241217 95.370 95.370 95.335 95.340 -0.035 70,091 318,645 -1,719  
Mar25 241217 95.575 95.595 95.500 95.510 -0.105 77,164 315,302 -10,098  
Jun25 241217 95.745 95.790 95.660 95.665 -0.160 75,437 295,844 -1,395  
Sep25 241217 95.920 95.920 95.770 95.780 -0.170 46,608 279,595 +1,959  
Dec25 241217 96.000 96.000 95.855 95.865 -0.170 102,852 376,348 -1,889  
Mar26 241217 96.010 96.015 95.900 95.915 -0.155 49,199 162,918 +1,652  
Jun26 241217 96.030 96.035 95.935 95.950 -0.140 37,446 144,980 +2,185  
Sep26 241217 96.050 96.060 95.965 95.985 -0.125 28,778 107,686 +5,230  
Dec26 241217 96.080 96.090 96.000 96.020 -0.115 29,171 106,010 -1,559  
Mar27 241217 96.105 96.120 96.030 96.050 -0.110 17,537 65,209 +44  
Jun27 241217 96.130 96.145 96.055 96.080 -0.105 14,857 60,159 +1,471  
Sep27 241217 96.150 96.170 96.080 96.110 -0.095 10,040 62,082 -956  
Dec27 241217 96.170 96.190 96.100 96.130 -0.090 7,516 50,888 -332  
Mar28 241217 96.160 96.195 96.110 96.145 -0.085 3,631 30,495 -321  
Jun28 241217 96.185 96.200 96.115 96.150 -0.085 6,307 20,147 -650  
Sep28 241217 96.185 96.200 96.120 96.150 -0.085 6,001 16,255 +144  
Dec28 241217 96.180 96.200 96.115 96.145 -0.080 4,196 10,013 -356  
Mar29 241217 96.170 96.190 96.110 96.140 -0.075 1,698 9,419 -48  
Total Volume and Open Interest 591,018 2,883,404 -7,089  
Ultra T-Bond(CBOT)
Dec24 241217 123~03 123~11 122~00 123~03 +0~19 82 32,066 -24  
Mar25 241217 122~20 123~12 121~29 123~02 +0~19 209,479 1,765,769 -2,765  
Jun25 241217 124~08 124~08 124~08 124~08 +0~19 0 1 +0  
Total Volume and Open Interest 209,561 1,797,836 -2,789  
Ultra 10-Yr T-Note(CBOT)
Dec24 241217 112~205 112~280 112~105 112~255 +0~030 44 10,933 -44  
Mar25 241217 112~280 113~035 112~160 113~000 +0~030 384,764 2,174,559 -9,109  
Jun25 241217 113~110 113~110 113~110 113~110 +0~030        
Total Volume and Open Interest 384,808 2,185,492 -9,153  
30 Day Federal Funds(CBOT)
Dec24 241217 95.520 95.522 95.518 95.520 unch 45,752 359,437 +8,751  
Jan25 241217 95.665 95.665 95.660 95.665 unch 103,088 457,353 +18,913  
Feb25 241217 95.700 95.710 95.695 95.705 +0.005 87,741 374,973 +9,191  
Mar25 241217 95.745 95.760 95.740 95.750 unch 16,425 124,590 +4,608  
Apr25 241217 95.830 95.845 95.820 95.835 unch 48,805 118,434 -6  
May25 241217 95.875 95.890 95.855 95.880 -0.005 27,405 99,928 +149  
Total Volume and Open Interest 374,221 1,670,037 +42,809  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 241217 142.28 142.33 142.10 142.15 -0.12 675 7,416 -112 Hover/Click
Jun25 241217 141.59 141.59 141.59 141.59 -0.12       Hover/Click
Sep25 241217 141.59 141.59 141.59 141.59 -0.12       Hover/Click
Total Volume and Open Interest 675 7,416 -112  
Euro-Buxl(EUREX)
Mar25 241217 135.54 136.36 135.06 136.20 +0.66 93,576 210,163 -5,653  
Jun25 241217 135.78 135.96 135.78 135.96 +0.64 0 14 -1  
Sep25 241217 136.00 136.00 136.00 136.00 +0.94        
Total Volume and Open Interest 93,576 210,177 -5,654  
Euro-Bund(EUREX) Weekly Monthly
Mar25 241217 134.74 134.94 134.46 134.84 +0.11 668,369 1,325,294 -37,546 Hover/Click
Jun25 241217 133.56 133.94 133.56 133.94 +0.11 7 120 -6 Hover/Click
Sep25 241217 134.36 134.36 134.36 134.36 +0.31       Hover/Click
Total Volume and Open Interest 668,376 1,325,414 -37,552  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 241217 118.36 118.46 118.21 118.36 unch 636,300 1,380,802 -28,634 Hover/Click
Jun25 241217 119.46 119.51 119.40 119.40 -0.07 0 15 +0 Hover/Click
Sep25 241217 119.65 119.65 119.65 119.65 unch       Hover/Click
Total Volume and Open Interest 636,300 1,380,817 -28,634  
Euro-Schatz(EUREX)
Mar25 241217 107.08 107.13 107.04 107.08 -0.01 495,582 2,190,869 -88,564  
Jun25 241217 107.25 107.25 107.25 107.25 -0.07 1 95 +1  
Sep25 241217 107.68 107.68 107.68 107.68 -0.07        
Total Volume and Open Interest 495,583 2,190,964 -88,563  
3-Mth Euribor(EUREX)
Dec24 241216 97.145 97.150 97.137 97.137 -0.013 11,973 28,114 +688  
Mar25 241217 97.710 97.715 97.700 97.710 -0.010 15,958 18,892 +379  
Jun25 241217 97.990 98.005 97.975 97.990 -0.005 36,441 20,739 -5  
Total Volume and Open Interest 136,482 155,488 +692  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241217 94~17 94~17 94~13 94~13 -0~06 0 37 +0 Hover/Click
Mar25 241217 93~17 93~20 93~02 93~07 -0~25 182,584 892,451 +3,355 Hover/Click
Total Volume and Open Interest 182,584 892,488 +3,355  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 241217 97.715 97.720 97.700 97.705 -0.010 184,414 655,952 +9,786  
Jun25 241217 97.990 98.010 97.970 97.985 -0.010 147,274 671,304 -1,577  
Sep25 241217 98.090 98.110 98.070 98.085 -0.010 137,466 491,229 -16,101  
Total Volume and Open Interest 1,366,054 4,335,427 -609,214  
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 241217 95.80 95.85 95.79 95.84 +0.04 22,395 326,494 -1,908  
Jun25 241217 96.04 96.10 96.04 96.09 +0.04 13,715 210,473 +1,002  
Sep25 241217 96.19 96.24 96.19 96.23 +0.04 10,417 218,624 -2,052  
Dec25 241217 96.28 96.33 96.28 96.32 +0.04 9,413 186,830 -1,375  
Mar26 241217 96.32 96.36 96.32 96.36 +0.04 6,298 133,935 +1,007  
Jun26 241217 96.33 96.37 96.32 96.36 +0.03 5,129 88,676 +551  
Sep26 241217 96.33 96.37 96.32 96.36 +0.03 4,250 53,145 +1,272  
Dec26 241217 96.32 96.35 96.30 96.34 +0.02 5,619 21,366 +1,342  
Mar27 241217 96.30 96.31 96.27 96.31 +0.02 232 3,941 +63  
Total Volume and Open Interest 77,969 1,245,367 +389  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241217 95.66 95.69 95.64 95.68 +0.02 152,212 1,050,708 +33,434  
Jun25 241217 95.68 95.68 95.68 95.68          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241217 96.17 96.21 96.14 96.19 +0.03 184,977 870,302 +42,868  
Jun25 241217 96.19 96.19 96.19 96.19          
Gold(CMX) Weekly Monthly
Dec24 241217 2651.8 2652.3 2632.5 2644.4 -7.0 1,125 1,665 -1,454 Hover/Click
Feb25 241217 2670.2 2675.8 2646.1 2662.0 -8.0 178,685 356,969 -9,280 Hover/Click
Apr25 241217 2690.5 2696.5 2668.0 2683.7 -7.8 12,058 54,908 -1,839 Hover/Click
Jun25 241217 2713.4 2719.0 2690.5 2706.4 -7.6 2,988 35,930 +53 Hover/Click
Aug25 241217 2733.7 2738.4 2713.2 2727.5 -7.4 861 13,547 +25 Hover/Click
Oct25 241217 2735.5 2747.7 2735.3 2747.7 -7.2 180 1,770 +33 Hover/Click
Dec25 241217 2774.1 2777.5 2753.5 2767.7 -7.1 130 8,919 -47 Hover/Click
Feb26 241217 2794.7 2794.7 2780.2 2787.4 -7.1 5 373 +1 Hover/Click
Apr26 241217 2805.3 2805.3 2805.3 2805.3 -7.0 2 33 -1 Hover/Click
Jun26 241217 2823.9 2823.9 2823.9 2823.9 -6.9 1 218 -1 Hover/Click
Aug26 241217 2845.1 2845.1 2845.1 2845.1 -6.8 0 26 +0 Hover/Click
Oct26 241217 2862.1 2862.1 2862.1 2862.1 -6.8 0 1 +0 Hover/Click
Total Volume and Open Interest 197,109 478,067 -12,522  
Silver(CMX) Weekly Monthly
Dec24 241217 3034.5 3057.3 3029.0 3057.3 -12.4 47 227 -97 Hover/Click
Mar25 241217 3104.0 3111.0 3061.5 3092.1 -13.6 61,923 120,679 -1,782 Hover/Click
May25 241217 3130.5 3135.0 3088.0 3117.9 -13.6 2,748 17,096 +78 Hover/Click
Jul25 241217 3149.5 3154.0 3114.0 3144.3 -13.7 1,598 5,690 -205 Hover/Click
Sep25 241217 3184.5 3192.0 3150.0 3171.3 -13.4 280 1,949 -8 Hover/Click
Dec25 241217 3221.0 3221.0 3188.0 3208.6 -13.0 103 1,481 -1 Hover/Click
Mar26 241217 3260.0 3260.0 3247.3 3247.3 -12.0 26 27 +2 Hover/Click
Total Volume and Open Interest 67,221 149,668 -2,045  
Platinum(NYMEX) Weekly Monthly
Jan25 241217 941.9 946.8 927.4 943.5 +1.7 35,540 62,689 +1,589 Hover/Click
Apr25 241217 955.3 959.6 940.8 956.1 +1.0 8,021 35,752 +1,997 Hover/Click
Jul25 241217 962.5 965.6 951.0 965.3 +1.6 249 2,306 +53 Hover/Click
Oct25 241217 974.0 974.0 958.6 972.1 +1.8 31 165 -1 Hover/Click
Total Volume and Open Interest 44,015 101,069 +3,696  
Palladium(NYMEX) Weekly Monthly
Dec24 241217 932.60 932.60 932.60 932.60 -12.20 2 5 +2 Hover/Click
Mar25 241217 952.00 956.00 928.50 939.20 -12.20 4,484 15,122 +441 Hover/Click
Jun25 241217 955.50 961.00 937.50 946.10 -12.30 282 470 -8 Hover/Click
Total Volume and Open Interest 4,769 15,640 +435  
Copper(CMX) Weekly Monthly
Dec24 241217 413.95 413.95 408.35 409.15 -5.20 608 1,370 -86 Hover/Click
Mar25 241217 419.45 419.80 413.30 414.65 -4.45 39,816 122,100 -314 Hover/Click
May25 241217 421.85 422.25 416.50 417.90 -3.85 3,220 38,487 +36 Hover/Click
Jul25 241217 423.40 423.40 419.05 420.60 -3.35 1,258 19,648 -28 Hover/Click
Sep25 241217 424.90 425.10 420.80 422.45 -3.15 583 7,014 +258 Hover/Click
Total Volume and Open Interest 46,709 207,228 -108  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241217 43743 43772 43367 43474 -294 132,448 66,152 -16,181 Hover/Click
Mar25 241217 44228 44261 43860 43967 -293 41,476 26,044 +17,251 Hover/Click
Jun25 241217 44355 44441 44240 44328 -310 3 89 -1 Hover/Click
Sep25 241217 44615 44615 44600 44615 -293       Hover/Click
Total Volume and Open Interest 173,927 92,285 +1,069  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241217 43742 43773 43367 43474 -294 34,163 27,253 -153 Hover/Click
Mar25 241217 44215 44263 43860 43967 -293 55,845 5,373 +2,187 Hover/Click
Jun25 241217 44600 44679 44264 44328 -310 15 68 +13 Hover/Click
Sep25 241217 44615 44615 44601 44615 -293 0 2 +0 Hover/Click
Total Volume and Open Interest 90,023 32,696 +2,047  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241217 6077.00 6079.25 6040.75 6053.75 -26.75 1,996,354 1,625,312 -405,253 Hover/Click
Mar25 241217 6150.25 6152.75 6114.25 6127.25 -26.75 1,139,050 724,169 +399,541 Hover/Click
Jun25 241217 6204.00 6210.50 6173.50 6186.00 -26.50 1,419 4,443 +743 Hover/Click
Sep25 241217 6242.00 6242.00 6242.00 6242.00 -25.50 0 19 +0 Hover/Click
Total Volume and Open Interest 3,136,823 2,355,172 -4,969  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241217 6076.00 6079.50 6040.00 6053.75 -26.75 274,741 198,722 -26,449 Hover/Click
Mar25 241217 6150.75 6152.75 6114.25 6127.25 -26.75 422,499 63,188 +37,575 Hover/Click
Jun25 241217 6205.25 6210.75 6173.50 6186.00 -26.50 268 600 +10 Hover/Click
Sep25 241217 6270.00 6270.00 6242.00 6242.00 -25.50 7 12 +1 Hover/Click
Total Volume and Open Interest 697,515 262,525 +11,137  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241217 22115.00 22124.50 21942.25 22014.75 -95.50 639,403 238,606 -28,966 Hover/Click
Mar25 241217 22412.25 22425.75 22244.25 22314.50 -93.50 118,264 54,390 +34,466 Hover/Click
Jun25 241217 22628.50 22662.25 22497.25 22557.75 -85.25 29 99 +7 Hover/Click
Total Volume and Open Interest 757,696 293,101 +5,507  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241217 22113.00 22125.00 21942.75 22014.75 -95.50 595,879 129,130 -6,425 Hover/Click
Mar25 241217 22410.50 22426.50 22244.25 22314.50 -93.50 547,987 30,676 +15,428 Hover/Click
Jun25 241217 22645.00 22662.75 22492.50 22557.75 -85.25 690 472 +91 Hover/Click
Total Volume and Open Interest 1,144,560 160,300 +9,096  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241217 1.10 4.00 3228.80 3238.30 +3235.60 19,073 39,759 -9,118 Hover/Click
Mar25 241217 39.20 41.20 3266.50 3276.20 +3236.40 15,312 11,368 +9,580 Hover/Click
Jun25 241217 10.60 10.60 10.60 10.60 -40.40       Hover/Click
Total Volume and Open Interest 34,385 51,127 +462  
Volatility Index(CBOE)
Dec24 241217 14.75 15.95 14.61 15.75 +1.05 61,173 67,152 -10,733  
Jan25 241217 16.60 17.05 16.55 16.95 +0.34 56,092 162,718 +9,326  
Feb25 241217 17.50 17.80 17.40 17.67 +0.21 18,755 52,608 +1,955  
Mar25 241217 17.87 18.20 17.82 18.01 +0.16 7,137 28,756 +100  
Total Volume and Open Interest 152,740 353,382 +1,147  
S & P 600(CME)
Dec24 241217 1473.40 1473.40 1472.90 1473.40 -21.40 95 715 +0  
Mar25 241217 1489.10 1489.10 1487.10 1489.10 -21.70 6 5 +5  
Total Volume and Open Interest 101 720 +5  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241217 2362.20 2366.00 2330.80 2335.30 -27.80 260,615 400,974 -79,675 Hover/Click
Mar25 241217 2390.20 2394.10 2358.80 2363.20 -28.20 150,316 130,510 +92,943 Hover/Click
Jun25 241217 2414.30 2415.70 2383.40 2385.70 -28.70 1 16 +1 Hover/Click
Total Volume and Open Interest 410,932 531,500 +13,269  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241217 2363.40 2366.20 2331.00 2335.30 -27.80 36,310 27,754 -1,186 Hover/Click
Mar25 241217 2390.50 2394.10 2358.90 2363.20 -28.20 47,725 10,077 +3,904 Hover/Click
Jun25 241217 2412.00 2412.00 2385.00 2385.70 -28.70 14 10 +3 Hover/Click
Total Volume and Open Interest 84,049 37,843 +2,721  
Nikkei 225(CME)
Mar25 241217 39785 39905 39335 39360 -385 4,224 10,104 +29  
Jun25 241217 39370 39370 39370 39370 -430        
Total Volume and Open Interest 4,224 10,104 +29  
Nikkei 225(SGX) Weekly Monthly
Mar25 241217 39470 39785 39345 39430 -20 19,222 76,023 +97  
Jun25 241217 39455 39455 39180 39180 -20 8 596 +7  
Sep25 241217 39170 39170 39170 39170 -20        
Total Volume and Open Interest 19,231 79,303 -45,082  
Nikkei 225 Mini(JPX)
Mar25 241217 39430 39785 39340 39400 -60 544,045 165,187 +2,395  
Jun25 241217 39185 39540 39105 39150 -70 6,682 3,027 +425  
Sep25 241217 39225 39490 39180 39180 -60 167 308 +21  
Total Volume and Open Interest 599,872 208,180 -236,463  
Nikkei 225(JPX)
Mar25 241217 39430 39780 39340 39400 -60 42,355 148,336 +1,344  
Jun25 241217 39200 39500 39110 39150 -70 106 8,064 +219  
Sep25 241217 39180 39180 39180 39180 -60 0 608 +100  
Total Volume and Open Interest 42,529 185,687 -73,150  
Nikkei 225(CME) Yen
Mar25 241217 39665 39780 39215 39255 -370 18,101 31,952 +193  
Jun25 241217 39240 39240 39205 39240 -370 0 1 +1  
Sep25 241217 39275 39275 39275 39275 -415        
Total Volume and Open Interest 18,101 31,953 +194  
Nikkei 225(CME) e-Mini Yen
Dec24 241212 39660 39660 39660 39660 -405        
Mar25 241217 39255 39255 39255 39255 -370 0 1 +0  
Jun25 241217 39240 39240 39240 39240 -370        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241217 7334.0 7401.5 7318.0 7370.0 +8.0 47,479 187,674 -4,713  
Jan25 241217 7358.0 7418.5 7336.0 7387.5 +8.0 17,504 6,064 +3,219  
Feb25 241217 7410.5 7410.5 7410.5 7410.5 +8.0 0 1 +0  
Mar25 241217 7408.5 7435.5 7394.5 7426.0 +8.0 48 322 +173  
Jun25 241217 7295.0 7295.0 7295.0 7295.0 +8.0        
Sep25 241217 7332.0 7332.0 7332.0 7332.0 +8.0        
Total Volume and Open Interest 65,031 194,061 -1,321  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241217 19820 19977 19638 19747 -74 106,010 103,966 +945  
Jan25 241217 19849 19999 19668 19764 -84 1,257 10,106 +294  
Feb25 241217 19657 19827 19657 19827 -75 0 1 +0  
Total Volume and Open Interest 107,491 119,519 +1,256  
DAX(EUREX) Weekly Monthly
Dec24 241217 20326.0 20371.0 20235.0 20263.0 -65.0 43,493 69,284 +4,797  
Mar25 241217 20526.0 20560.0 20427.0 20456.0 -62.0 10,837 10,071 +5,725  
Jun25 241217 20666.0 20666.0 20666.0 20666.0 -61.0 1 22 +1  
Total Volume and Open Interest 54,331 79,377 +10,523  
Mini-DAX(EUREX)
Dec24 241217 20334.0 20370.0 20235.0 20263.0 -65.0 18,831 10,738 -515  
Mar25 241217 20524.0 20558.0 20426.0 20456.0 -62.0 1,761 1,335 +659  
Jun25 241217 20666.0 20666.0 20666.0 20666.0 -61.0 4 9 +4  
Total Volume and Open Interest 20,596 12,082 +148  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241217 4943 4970 4928 4945 -6 840,815 2,320,697 +72,897  
Mar25 241217 4969 4998 4954 4972 -6 434,311 507,900 +249,831  
Jun25 241217 4916 4916 4913 4913 -5 0 13,681 +0  
Total Volume and Open Interest 1,275,126 2,843,140 +322,728  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241217 11662 11768 11629 11739 +49 61,851 189,355 -1,592  
Mar25 241217 11657 11764 11621 11735 +53 45,673 47,915 +27,944  
Jun25 241217 11529 11529 11529 11529 +44 0 131 +0  
Total Volume and Open Interest 107,524 237,401 +26,352  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241217 8233.00 8254.50 8188.00 8200.00 -60.50 143,115 435,613 -37,111  
Mar25 241217 8263.00 8294.00 8228.00 8240.00 -60.50 90,491 87,149 +56,064  
Jun25 241217 8251.00 8255.50 8251.00 8255.50 -51.00 0 153 +0  
Total Volume and Open Interest 233,606 522,915 +18,953  
SPI 200(SFE) Weekly Monthly
Dec24 241217 8256.0 8337.0 8225.0 8324.0 +66.0 67,351 233,255 -14,407  
Mar25 241217 8260.0 8344.0 8231.0 8331.0 +69.0 29,985 23,793 +18,188  
Jun25 241217 8359.0 8405.0 8359.0 8405.0 +69.0 0 253 +0  
Total Volume and Open Interest 97,337 257,601 +3,782  
FTSE MIB(ISE)
Dec24 241217 34600.00 34655.00 34257.00 34337.00 -427.00 10,924 93,579 +769  
Mar25 241217 34840.00 34855.00 34445.00 34522.00 -406.00 2,896 1,330 +413  
Jun25 241217 34100.00 34100.00 33843.00 33843.00 -432.00 0 4 +1  
Total Volume and Open Interest 13,820 94,913 +1,183  
KOSPI 200(KFE)
Mar25 241217 329.20 329.40 324.50 325.35 -2.80 185,140 245,666 -1,116  
Jun25 241217 328.30 328.35 323.65 324.50 -2.80 423 9,030 +398  
Sep25 241217 326.00 326.00 326.00 326.00 -3.45 0 127 +7  
Total Volume and Open Interest 185,563 263,821 -84,972  
GSCI(CME) Weekly Monthly
Jan25 241217 535.90 538.95 535.35 538.95 -4.55 7 687 +5  
Feb25 241217 538.50 538.50 534.75 538.50 -7.50        
Mar25 241217 536.00 536.00 536.00 536.00 -12.50        
Total Volume and Open Interest 10 839    
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!