Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed December 18, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241218 976.75 977.50 950.25 951.75 -25.00 126,195 192,846 -16,519 Hover/Click
Mar25 241218 978.75 979.50 952.00 953.25 -25.50 110,510 366,915 +11,155 Hover/Click
May25 241218 987.25 987.75 960.50 961.50 -25.75 35,655 154,145 -1,202 Hover/Click
Jul25 241218 997.50 998.00 970.25 971.50 -26.00 20,802 98,807 +1,380 Hover/Click
Aug25 241218 995.25 995.25 968.00 969.00 -26.00 1,701 8,270 +12 Hover/Click
Sep25 241218 983.00 983.25 958.75 959.75 -24.50 1,518 12,868 +377 Hover/Click
Nov25 241218 988.50 989.00 964.75 965.75 -23.00 6,309 66,876 +729 Hover/Click
Jan26 241218 999.25 999.25 976.00 976.75 -22.50 331 3,920 +51 Hover/Click
Mar26 241218 999.25 999.25 980.25 981.25 -21.75 481 4,915 +147 Hover/Click
May26 241218 1001.00 1001.00 988.25 988.75 -21.00 157 749 +40 Hover/Click
Jul26 241218 1009.50 1009.50 997.50 998.25 -19.75 254 1,782 +114 Hover/Click
Aug26 241218 995.00 995.00 995.00 995.00 -19.75 0 97 +0 Hover/Click
Sep26 241218 985.00 985.00 985.00 985.00 -17.50 0 63 +0 Hover/Click
Nov26 241218 1001.00 1001.00 986.00 986.25 -18.00 257 1,943 +66 Hover/Click
Total Volume and Open Interest 304,289 914,321 -3,588  
Soybean Meal(CBOT) Weekly Monthly
Jan25 241218 287.20 287.50 279.30 279.50 -7.70 68,701 116,875 -14,350 Hover/Click
Mar25 241218 294.00 294.00 285.90 286.10 -7.50 66,440 266,214 +15,851 Hover/Click
May25 241218 298.90 299.00 291.50 291.80 -7.00 17,298 92,710 -1,563 Hover/Click
Jul25 241218 303.50 303.80 296.80 297.20 -6.50 13,052 81,322 +739 Hover/Click
Aug25 241218 304.20 304.50 298.20 298.40 -6.00 2,212 19,008 -145 Hover/Click
Sep25 241218 304.40 304.70 298.90 299.20 -5.40 1,666 17,421 -155 Hover/Click
Oct25 241218 303.70 303.70 299.20 299.50 -4.80 920 12,617 +52 Hover/Click
Dec25 241218 308.00 308.00 302.20 302.70 -4.40 2,944 26,114 +740 Hover/Click
Jan26 241218 308.10 308.20 303.60 303.90 -4.40 117 1,927 +43 Hover/Click
Mar26 241218 305.70 305.90 304.70 304.90 -4.10 14 1,219 -3 Hover/Click
Total Volume and Open Interest 173,369 636,804 +1,204  
Soybean Oil(CBOT) Weekly Monthly
Jan25 241218 40.62 40.64 39.36 39.55 -1.07 83,525 96,231 -9,280 Hover/Click
Mar25 241218 40.95 40.97 39.75 39.93 -1.02 84,325 235,597 +8,369 Hover/Click
May25 241218 41.27 41.29 40.09 40.26 -1.01 30,650 86,969 -854 Hover/Click
Jul25 241218 41.50 41.52 40.34 40.52 -0.98 19,507 77,414 +961 Hover/Click
Aug25 241218 41.40 41.43 40.27 40.43 -0.97 4,260 14,022 +459 Hover/Click
Sep25 241218 41.32 41.32 40.20 40.34 -0.96 2,976 10,917 +198 Hover/Click
Oct25 241218 40.90 41.17 40.07 40.20 -0.96 1,916 7,156 +262 Hover/Click
Dec25 241218 41.18 41.28 40.18 40.31 -0.96 5,593 34,776 +1,526 Hover/Click
Jan26 241218 41.30 41.30 40.34 40.45 -0.93 547 1,350 +90 Hover/Click
Mar26 241218 41.27 41.27 40.55 40.69 -0.84 439 1,315 +185 Hover/Click
Total Volume and Open Interest 234,276 567,128 +2,119  
Canola(WCE) Weekly Monthly
Jan25 241218 592.3 592.3 583.4 587.7 -6.3 19,582 39,753 -6,580 Hover/Click
Mar25 241218 601.0 602.4 591.8 594.3 -8.2 38,954 118,071 +3,776 Hover/Click
May25 241218 608.5 608.9 600.0 601.0 -8.7 8,956 35,521 +927 Hover/Click
Jul25 241218 611.2 611.3 602.4 603.3 -8.9 3,077 27,293 -827 Hover/Click
Nov25 241218 585.4 585.4 578.8 578.8 -10.9 510 20,630 -141 Hover/Click
Jan26 241218 586.3 586.3 583.9 583.9 -11.0 0 1,098 +0 Hover/Click
Total Volume and Open Interest 71,079 242,837 -2,845  
Corn(CBOT) Weekly Monthly
Mar25 241218 443.75 446.50 437.00 437.25 -6.25 164,416 778,582 -10,497 Hover/Click
May25 241218 450.00 452.50 443.25 443.75 -6.25 51,033 274,326 +1,057 Hover/Click
Jul25 241218 453.25 455.50 446.75 447.25 -6.00 38,135 217,444 +4,951 Hover/Click
Sep25 241218 434.75 436.25 428.50 429.25 -5.50 27,732 131,451 +2,044 Hover/Click
Dec25 241218 438.00 439.75 432.25 433.00 -5.50 31,970 194,097 +4,260 Hover/Click
Mar26 241218 449.75 451.00 443.75 444.50 -5.50 1,253 10,515 -48 Hover/Click
May26 241218 456.50 457.00 450.00 450.50 -5.50 48 1,080 +3 Hover/Click
Jul26 241218 460.00 460.25 452.75 453.25 -6.00 69 1,750 -22 Hover/Click
Sep26 241218 443.75 448.50 442.00 442.25 -5.00 62 536 +1 Hover/Click
Dec26 241218 447.25 449.25 442.25 442.75 -5.25 177 6,779 +17 Hover/Click
Total Volume and Open Interest 314,912 1,616,832 +1,776  
Wheat(CBOT) Weekly Monthly
Mar25 241218 545.00 554.25 540.00 541.25 -3.75 68,005 250,282 +2,670 Hover/Click
May25 241218 554.50 563.75 550.50 551.75 -2.75 23,772 81,046 -887 Hover/Click
Jul25 241218 560.75 570.50 557.75 559.00 -2.25 15,031 73,651 +1,910 Hover/Click
Sep25 241218 574.25 582.50 570.50 571.50 -2.00 4,692 18,314 -39 Hover/Click
Dec25 241218 591.25 599.25 587.50 588.50 -1.75 3,219 9,684 +201 Hover/Click
Mar26 241218 603.50 612.75 601.75 603.00 -1.00 1,427 2,069 +539 Hover/Click
Total Volume and Open Interest 116,452 435,408 +4,555  
Wheat(KCBT) Weekly Monthly
Mar25 241218 552.00 561.50 547.25 548.75 -3.75 28,439 168,454 +1,541 Hover/Click
May25 241218 560.25 569.25 555.50 556.75 -3.50 8,699 46,654 -591 Hover/Click
Jul25 241218 568.00 576.75 563.50 564.75 -3.50 6,368 40,497 +498 Hover/Click
Sep25 241218 580.00 588.50 575.75 576.75 -3.50 2,300 11,060 +38 Hover/Click
Dec25 241218 597.00 604.50 592.25 593.25 -3.00 892 3,497 -299 Hover/Click
Mar26 241218 616.25 616.25 607.00 607.00 -2.75 37 470 +8 Hover/Click
May26 241218 623.50 623.50 613.50 613.50 -2.75 9 224 +0 Hover/Click
Total Volume and Open Interest 46,748 270,927 +1,195  
Wheat(MGE) Weekly Monthly
Mar25 241218 594.50 602.25 591.25 592.00 -3.00 6,197 59,214 +207 Hover/Click
May25 241218 603.00 609.25 598.75 599.25 -3.25 1,009 12,785 +175 Hover/Click
Jul25 241218 611.75 617.25 607.25 607.50 -3.00 417 8,276 +12 Hover/Click
Sep25 241218 626.50 626.50 617.25 617.25 -3.00 193 3,670 +45 Hover/Click
Dec25 241218 641.75 642.00 633.25 633.25 -3.00 6 913 +2 Hover/Click
Mar26 241218 648.50 648.50 648.50 648.50 -4.00 0 37 +0 Hover/Click
Total Volume and Open Interest 7,822 84,899 +441  
Oats(CBOT) Weekly Monthly
Mar25 241218 361.00 366.25 356.00 359.50 -4.50 280 3,232 +25 Hover/Click
May25 241218 368.75 370.00 362.50 366.00 -3.50 24 253 +0 Hover/Click
Jul25 241218 373.25 373.25 372.00 372.00 -3.25 2 103 +1 Hover/Click
Sep25 241218 367.75 367.75 367.75 367.75 -3.25 0 11 +0 Hover/Click
Total Volume and Open Interest 306 3,610 +26  
Rough Rice(CBOT) Weekly Monthly
Jan25 241218 14.99 14.99 14.78 14.81 -0.16 1,085 5,705 -588 Hover/Click
Mar25 241218 15.09 15.10 14.86 14.90 -0.18 1,064 4,091 +596 Hover/Click
May25 241218 15.10 15.11 15.09 15.10 -0.16 0 93 +0 Hover/Click
Jul25 241218 15.16 15.16 15.16 15.16 -0.16 0 5 +0 Hover/Click
Total Volume and Open Interest 2,149 9,932 +8  
Live Cattle(CME) Weekly Monthly
Dec24 241218 192.100 192.535 190.600 191.300 -0.950 2,567 5,210 -1,327 Hover/Click
Feb25 241218 189.880 190.285 187.785 188.330 -1.420 29,926 152,645 -657 Hover/Click
Apr25 241218 191.600 192.050 189.935 190.485 -1.095 14,544 89,151 +1,262 Hover/Click
Jun25 241218 186.600 187.000 185.150 185.600 -0.980 10,004 53,503 +402 Hover/Click
Aug25 241218 185.035 185.200 183.500 184.050 -0.830 5,409 27,708 +358 Hover/Click
Oct25 241218 186.485 186.880 185.300 185.850 -0.780 2,019 10,732 -234 Hover/Click
Total Volume and Open Interest 65,427 349,567 +24  
Feeder Cattle(CME) Weekly Monthly
Jan25 241218 257.400 258.350 256.050 257.000 -0.480 6,996 19,375 -757 Hover/Click
Mar25 241218 258.185 259.000 256.630 257.380 -0.895 5,124 23,024 +1,084 Hover/Click
Apr25 241218 259.000 260.000 257.585 258.400 -0.980 1,730 8,162 +189 Hover/Click
May25 241218 259.250 260.000 257.835 258.700 -0.900 1,805 8,410 +70 Hover/Click
Aug25 241218 264.050 264.500 262.600 263.400 -0.650 523 7,396 +36 Hover/Click
Sep25 241218 262.685 263.850 262.230 262.880 -0.645 67 1,039 +7 Hover/Click
Oct25 241218 262.600 263.085 261.630 262.200 -0.530 40 548 +6 Hover/Click
Total Volume and Open Interest 16,293 68,080 +631  
Lean Hogs(CME) Weekly Monthly
Feb25 241218 83.200 83.980 83.100 83.700 +0.500 37,318 131,814 -2,644 Hover/Click
Apr25 241218 88.130 89.050 88.050 88.900 +0.850 11,936 83,683 +102 Hover/Click
May25 241218 91.750 92.780 91.750 92.680 +0.980 178 5,002 -67  
Jun25 241218 100.030 100.850 100.000 100.750 +0.800 8,443 43,458 -151 Hover/Click
Jul25 241218 100.300 101.030 100.300 100.930 +0.600 3,037 21,778 +91 Hover/Click
Aug25 241218 99.480 99.900 99.400 99.780 +0.380 2,429 21,659 +44 Hover/Click
Oct25 241218 82.250 82.650 81.780 82.050 -0.300 817 12,616 +82 Hover/Click
Dec25 241218 73.730 73.780 72.830 73.080 -0.550 437 3,391 +153 Hover/Click
Total Volume and Open Interest 64,631 324,106 -2,392  
Class III Milk(CME) Weekly Monthly
Dec24 241218 18.74 18.75 18.65 18.74 unch 41 3,655 -8 Hover/Click
Jan25 241218 20.43 20.58 19.84 20.17 -0.34 1,381 5,544 -128 Hover/Click
Feb25 241218 19.97 20.09 19.44 19.72 -0.33 567 3,760 +221 Hover/Click
Mar25 241218 19.87 20.01 19.40 19.65 -0.34 479 3,105 +238 Hover/Click
Apr25 241218 19.57 19.60 19.20 19.32 -0.28 146 1,708 +2 Hover/Click
May25 241218 19.12 19.15 19.00 19.09 -0.06 30 1,463 +7 Hover/Click
Jun25 241218 19.00 19.00 18.90 18.99 -0.01 34 1,249 +14 Hover/Click
Jul25 241218 18.84 18.87 18.84 18.87 -0.09 2 909 +2 Hover/Click
Aug25 241218 18.82 18.82 18.80 18.80 unch 18 737 +10 Hover/Click
Sep25 241218 18.84 18.85 18.80 18.80 -0.05 26 713 +11 Hover/Click
Oct25 241218 18.69 18.70 18.66 18.67 -0.08 1 631 +1 Hover/Click
Nov25 241218 18.53 18.53 18.52 18.53 -0.12 0 643 +0 Hover/Click
Dec25 241218 18.40 18.40 18.31 18.31 -0.09 0 567 +0 Hover/Click
Total Volume and Open Interest 2,725 24,708 +370  
Cocoa(ICE) Weekly Monthly
Mar25 241218 11966 12931 11935 12565 +800 12,489 54,202 -309 Hover/Click
May25 241218 11500 12193 11453 11904 +601 5,854 35,865 +289 Hover/Click
Jul25 241218 10986 11526 10926 11279 +491 3,503 16,194 +252 Hover/Click
Sep25 241218 10304 10766 10164 10577 +417 1,811 10,070 -90 Hover/Click
Dec25 241218 9368 9847 9127 9658 +376 881 10,211 +82 Hover/Click
Mar26 241218 8650 9031 8331 8924 +330 245 1,229 +38 Hover/Click
May26 241218 8093 8635 7937 8569 +325 91 139 +24 Hover/Click
Total Volume and Open Interest 24,926 127,978 +298  
Coffee "C"(ICE) Weekly Monthly
Dec24 241218 333.15 333.15 333.15 333.15 +7.70 1 39 -22 Hover/Click
Mar25 241218 327.90 334.55 327.00 332.65 +7.70 14,795 97,273 -1,351 Hover/Click
May25 241218 324.10 330.20 323.60 327.40 +5.50 6,830 46,120 -157 Hover/Click
Jul25 241218 319.45 324.40 317.50 320.70 +3.75 3,939 26,332 -464 Hover/Click
Sep25 241218 312.25 315.20 308.40 311.40 +3.30 1,497 12,855 -71 Hover/Click
Dec25 241218 296.45 299.25 292.80 295.35 +2.65 926 12,723 -85 Hover/Click
Total Volume and Open Interest 28,385 200,087 -2,034  
Orange Juice(ICE) Weekly Monthly
Jan25 241218 526.65 538.00 521.20 535.40 +9.00 1,218 4,068 -496 Hover/Click
Mar25 241218 515.25 529.90 510.00 526.60 +10.95 1,252 6,686 +690 Hover/Click
May25 241218 502.50 514.90 502.00 513.45 +10.80 109 746 +26 Hover/Click
Jul25 241218 492.75 500.00 492.75 499.25 +9.80 20 84 +5 Hover/Click
Sep25 241218 486.60 486.60 486.60 486.60 +9.75 1 33 +0 Hover/Click
Nov25 241218 477.65 477.65 477.65 477.65 +7.20       Hover/Click
Total Volume and Open Interest 2,600 11,618 +225  
Sugar #11(ICE) Weekly Monthly
Mar25 241218 19.85 19.92 19.55 19.65 -0.19 63,425 336,819 -5,032 Hover/Click
May25 241218 18.60 18.61 18.23 18.28 -0.25 20,069 206,311 +1,204 Hover/Click
Jul25 241218 18.10 18.13 17.77 17.84 -0.22 14,878 152,289 +656 Hover/Click
Oct25 241218 18.09 18.09 17.74 17.81 -0.21 9,458 91,636 -969 Hover/Click
Mar26 241218 18.26 18.28 17.96 18.02 -0.20 3,880 54,281 +183 Hover/Click
May26 241218 17.34 17.38 17.12 17.17 -0.15 1,612 36,930 +224 Hover/Click
Jul26 241218 16.93 16.98 16.75 16.80 -0.12 963 22,239 +226 Hover/Click
Oct26 241218 16.94 16.97 16.78 16.81 -0.11 905 17,780 +187 Hover/Click
Mar27 241218 17.24 17.29 17.11 17.13 -0.10 766 10,510 +135 Hover/Click
Total Volume and Open Interest 116,809 941,952 -3,101  
London Cocoa(LCE) Weekly Monthly
Mar25 241218 9391 10100 9288 9926 +660 10,211 65,146 +694 Hover/Click
May25 241218 9058 9556 8919 9425 +520 6,169 33,846 +555 Hover/Click
Jul25 241218 8559 9030 8514 8934 +424 4,014 22,220 -628 Hover/Click
Sep25 241218 8030 8391 7932 8299 +348 2,118 13,913 +49 Hover/Click
Dec25 241218 7214 7616 7025 7494 +326 1,868 17,417 -107 Hover/Click
Mar26 241218 6637 7097 6448 6966 +290 692 2,169 -33 Hover/Click
May26 241218 6406 170 6206 142 -6279 21 502 +0 Hover/Click
Total Volume and Open Interest 25,098 155,503 +530  
London Sugar(LCE) Weekly Monthly
Mar25 241218 516.00 518.00 510.10 511.60 -3.40 10,292 61,409 -1,144 Hover/Click
May25 241218 518.00 519.20 511.50 512.70 -4.20 4,885 30,576 +495 Hover/Click
Aug25 241218 507.10 507.90 500.60 501.70 -4.60 2,064 15,458 +392 Hover/Click
Oct25 241218 500.00 500.50 494.60 495.40 -4.00 681 6,391 +12 Hover/Click
Dec25 241218 498.60 499.60 493.20 494.00 -3.90 121 2,362 -10 Hover/Click
Total Volume and Open Interest 18,240 120,499 -115  
Cotton(ICE) Weekly Monthly
Mar25 241218 68.65 68.90 68.05 68.08 -0.61 20,097 136,142 +2,370 Hover/Click
May25 241218 69.82 69.98 69.18 69.21 -0.61 5,235 46,375 +637 Hover/Click
Jul25 241218 70.74 70.93 70.20 70.23 -0.61 5,219 28,142 -186 Hover/Click
Oct25 241218 69.37 69.37 68.90 68.90 -0.54 3 57 +2 Hover/Click
Dec25 241218 69.90 69.94 69.37 69.39 -0.52 1,673 27,405 -357 Hover/Click
Mar26 241218 70.34 70.63 70.18 70.18 -0.53 14 1,062 +7 Hover/Click
Total Volume and Open Interest 32,268 239,659 +2,495  
Crude Oil(NYM) Weekly Monthly
Jan25 241218 70.22 71.38 69.98 70.58 +0.50 99,604 53,003 -27,834 Hover/Click
Feb25 241218 69.82 70.80 69.39 70.02 +0.37 280,895 332,289 +11,280 Hover/Click
Mar25 241218 69.41 70.35 68.98 69.57 +0.31 129,721 208,895 +3,741 Hover/Click
Apr25 241218 69.12 70.01 68.64 69.21 +0.24 48,234 111,653 +6,222 Hover/Click
May25 241218 68.89 69.75 68.40 68.93 +0.17 27,552 83,596 +786 Hover/Click
Jun25 241218 68.66 69.53 68.17 68.68 +0.13 57,924 171,311 +3,124 Hover/Click
Jul25 241218 68.37 69.26 67.94 68.42 +0.08 10,109 76,505 +476 Hover/Click
Aug25 241218 68.21 69.00 67.69 68.16 +0.07 4,537 37,981 -447 Hover/Click
Sep25 241218 68.13 68.73 67.42 67.88 +0.04 16,384 96,109 +2,288 Hover/Click
Oct25 241218 67.72 68.45 67.15 67.59 unch 1,679 41,703 +179 Hover/Click
Nov25 241218 67.67 68.18 66.89 67.34 unch 1,304 34,121 +179 Hover/Click
Dec25 241218 67.19 67.96 66.62 67.11 -0.02 38,275 154,712 -1,220 Hover/Click
Jan26 241218 67.42 68.01 66.81 66.86 -0.02 2,564 34,169 +1,043 Hover/Click
Feb26 241218 67.33 67.78 66.62 66.62 -0.04 907 19,679 -136 Hover/Click
Mar26 241218 66.46 67.00 66.19 66.41 -0.06 6,467 24,409 +762 Hover/Click
Apr26 241218 66.84 66.84 66.23 66.23 -0.07 995 10,524 +521 Hover/Click
Total Volume and Open Interest 777,059 1,827,905 +7,051  
e-miNY Crude Oil(NYM)
Jan25 241218 70.250 71.125 70.075 70.575 +0.500 3,166 1,408 -121  
Feb25 241218 69.825 70.800 69.400 70.025 +0.375 1,802 1,073 +74  
Mar25 241218 69.400 70.350 69.000 69.575 +0.325 60 323 +23  
Apr25 241218 69.200 69.975 68.675 69.200 +0.225 15 18 +0  
May25 241218 69.500 69.525 68.650 68.925 +0.175 0 13 +0  
Jun25 241218 68.700 69.500 68.500 68.675 +0.125 1 18 +1  
Jul25 241218 69.000 69.000 68.000 68.425 +0.075 9 4 -1  
Aug25 241218 68.150 68.150 68.150 68.150 +0.050 0 6 +0  
Sep25 241218 67.875 67.875 67.875 67.875 +0.025 0 1 +0  
Oct25 241218 67.600 67.600 67.600 67.600 unch 0 1 +0  
Total Volume and Open Interest 5,057 2,933 -24  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241218 223.24 227.66 222.72 225.50 +2.71 45,452 70,808 -3,782 Hover/Click
Feb25 241218 223.69 227.97 223.14 225.84 +2.60 48,924 91,308 +4,175 Hover/Click
Mar25 241218 222.66 226.41 221.96 224.33 +2.26 25,814 61,600 +103 Hover/Click
Apr25 241218 220.70 224.22 220.19 222.01 +1.71 11,146 32,024 -396 Hover/Click
May25 241218 219.25 222.57 218.90 220.36 +1.34 6,151 21,418 -116 Hover/Click
Jun25 241218 218.61 221.67 218.05 219.48 +1.09 9,997 39,895 +728 Hover/Click
Jul25 241218 219.81 221.70 218.22 219.54 +0.87 1,536 8,345 +15 Hover/Click
Aug25 241218 219.71 222.02 218.57 219.86 +0.73 1,022 7,110 +66 Hover/Click
Sep25 241218 221.12 222.36 219.11 220.41 +0.61 794 9,332 +11 Hover/Click
Oct25 241218 221.90 222.61 220.28 220.90 +0.48 497 3,517 +77 Hover/Click
Nov25 241218 222.28 222.78 220.68 221.16 +0.35 337 4,393 -117 Hover/Click
Dec25 241218 221.17 223.39 219.93 221.28 +0.23 2,599 17,741 +80 Hover/Click
Jan26 241218 223.35 223.35 221.73 221.73 +0.18 499 3,004 +104 Hover/Click
Feb26 241218 221.54 221.54 221.54 221.54 +0.15 194 1,245 -2 Hover/Click
Total Volume and Open Interest 155,900 382,758 +1,333  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241218 194.95 197.61 192.92 194.28 -0.11 37,111 66,807 -4,589 Hover/Click
Feb25 241218 195.91 198.60 193.97 195.33 -0.09 42,118 91,781 +1,349 Hover/Click
Mar25 241218 198.03 200.50 196.05 197.36 -0.06 18,635 57,734 +1,853 Hover/Click
Apr25 241218 217.65 220.14 216.15 217.35 +0.09 12,243 38,853 +325 Hover/Click
May25 241218 217.77 220.31 216.44 217.60 +0.09 6,204 29,727 +9 Hover/Click
Jun25 241218 216.42 218.88 215.13 216.27 +0.10 9,148 34,633 +296 Hover/Click
Jul25 241218 213.80 216.45 213.29 213.93 +0.02 3,265 12,803 -494 Hover/Click
Aug25 241218 211.85 213.38 210.68 210.99 -0.09 1,723 9,648 +69 Hover/Click
Sep25 241218 207.32 209.46 205.93 207.08 -0.25 4,422 15,357 +1,053 Hover/Click
Oct25 241218 193.98 194.15 191.88 192.22 -0.14 872 6,466 +194 Hover/Click
Total Volume and Open Interest 140,545 387,515 +374  
e-miNY RBOB Gasoline(NYM)
Jan25 241218 194.40 194.40 194.28 194.28 -0.11 0 3 +0  
Feb25 241218 195.33 195.33 195.33 195.33 -0.09        
Mar25 241218 197.36 197.36 197.36 197.36 -0.06        
Apr25 241218 217.35 217.35 217.35 217.35 +0.09        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jan25 241218 3.368 3.441 3.312 3.374 +0.066 172,230 115,009 -12,937 Hover/Click
Feb25 241218 3.123 3.175 3.084 3.115 +0.035 98,065 178,575 +9,042 Hover/Click
Mar25 241218 2.753 2.783 2.724 2.733 +0.005 89,638 286,322 +5,678 Hover/Click
Apr25 241218 2.764 2.791 2.733 2.746 +0.005 48,112 113,505 +2,950 Hover/Click
May25 241218 2.859 2.888 2.834 2.848 +0.005 24,213 106,377 -90 Hover/Click
Jun25 241218 3.057 3.088 3.034 3.054 +0.010 11,999 59,556 +1,346 Hover/Click
Jul25 241218 3.233 3.277 3.220 3.245 +0.010 12,258 47,585 +1,252 Hover/Click
Aug25 241218 3.286 3.323 3.266 3.290 +0.011 3,730 29,784 +64 Hover/Click
Sep25 241218 3.270 3.307 3.251 3.274 +0.012 9,207 35,933 +89 Hover/Click
Oct25 241218 3.343 3.384 3.328 3.351 +0.011 17,581 105,164 +830 Hover/Click
Nov25 241218 3.631 3.681 3.627 3.647 +0.004 3,887 32,807 +296 Hover/Click
Dec25 241218 4.100 4.147 4.091 4.109 -0.004 5,188 35,834 -615 Hover/Click
Jan26 241218 4.383 4.415 4.360 4.377 -0.007 6,729 103,111 +1,116 Hover/Click
Feb26 241218 4.126 4.167 4.120 4.133 -0.005 1,533 20,832 +405 Hover/Click
Mar26 241218 3.647 3.679 3.631 3.648 -0.007 2,778 49,821 +521 Hover/Click
Apr26 241218 3.328 3.363 3.313 3.329 -0.012 2,583 51,762 +312 Hover/Click
Total Volume and Open Interest 521,757 1,569,886 +15,765  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241218 73.26 74.20 72.80 73.39 +0.20 270,248 316,332 -40,497 Hover/Click
Mar25 241218 72.92 73.81 72.43 73.00 +0.15 247,293 493,105 +8,304 Hover/Click
Apr25 241218 72.60 73.49 72.11 72.67 +0.11 100,576 193,462 +9,662 Hover/Click
May25 241218 72.37 73.23 71.86 72.39 +0.08 48,890 133,520 +3,486 Hover/Click
Jun25 241218 72.14 72.97 71.61 72.13 +0.04 72,951 213,678 -2,905 Hover/Click
Jul25 241218 71.87 72.73 71.38 71.89 +0.02 13,228 77,418 -687 Hover/Click
Aug25 241218 71.68 72.47 71.15 71.64 -0.01 10,639 62,296 -222 Hover/Click
Sep25 241218 71.40 72.23 70.91 71.39 -0.04 16,222 91,516 +623 Hover/Click
Oct25 241218 71.26 71.96 70.70 71.16 -0.05 8,960 59,391 +746 Hover/Click
Nov25 241218 71.12 71.73 70.46 70.93 -0.08 3,747 48,698 +359 Hover/Click
Dec25 241218 70.83 71.57 70.25 70.72 -0.10 41,456 203,883 -3,298 Hover/Click
Jan26 241218 70.71 71.28 70.05 70.49 -0.12 2,493 37,240 -3 Hover/Click
Feb26 241218 71.03 71.03 70.28 70.28 -0.13 2,656 35,547 +931 Hover/Click
Mar26 241218 70.43 70.43 70.11 70.11 -0.14 2,937 27,530 -996 Hover/Click
Total Volume and Open Interest 884,770 2,420,697 -22,750  
Gas Oil(ICE) Weekly Monthly
Jan25 241218 678.00 691.75 676.50 690.75 +17.50 78,803 162,469 -5,168 Hover/Click
Feb25 241218 674.75 687.25 673.25 686.25 +16.25 60,822 140,809 +1,742 Hover/Click
Mar25 241218 671.50 683.25 670.00 682.25 +15.00 31,581 112,463 +1,554 Hover/Click
Apr25 241218 667.25 678.50 666.25 677.50 +14.00 17,297 63,283 +1,444 Hover/Click
May25 241218 665.00 675.25 664.00 674.25 +13.00 13,699 50,703 +1,014 Hover/Click
Jun25 241218 663.50 673.25 662.50 672.25 +12.50 18,742 76,163 -82 Hover/Click
Jul25 241218 663.00 672.50 662.00 671.50 +11.75 2,731 27,871 -240 Hover/Click
Aug25 241218 662.75 672.25 661.75 671.25 +11.25 1,303 27,794 +162 Hover/Click
Sep25 241218 663.00 672.00 661.75 671.25 +11.00 3,259 33,787 +482 Hover/Click
Oct25 241218 665.75 672.50 662.25 671.75 +10.75 1,477 22,069 +5 Hover/Click
Total Volume and Open Interest 238,884 849,123 +1,742  
WTI Crude Oil(ICE) Weekly Monthly
Jan25 241218 70.17 71.20 70.13 70.58 +0.50 38,675 29,339 -14,156 Hover/Click
Feb25 241218 69.76 70.79 69.39 70.02 +0.37 73,183 80,542 +3,529 Hover/Click
Mar25 241218 69.32 70.34 68.98 69.57 +0.31 48,093 77,336 -516 Hover/Click
Apr25 241218 69.03 69.98 68.64 69.21 +0.24 30,511 39,375 +641 Hover/Click
May25 241218 68.95 69.72 68.41 68.93 +0.17 18,901 34,616 +628 Hover/Click
Jun25 241218 68.72 69.48 68.21 68.68 +0.13 20,085 91,664 +1,096 Hover/Click
Jul25 241218 68.30 69.22 67.99 68.42 +0.08 3,573 24,807 +244 Hover/Click
Aug25 241218 68.59 68.86 67.77 68.16 +0.06 650 23,417 +60 Hover/Click
Sep25 241218 68.00 68.70 67.50 67.88 +0.03 2,799 43,741 -201 Hover/Click
Oct25 241218 68.07 68.42 67.60 67.60 +0.01 262 19,090 +39 Hover/Click
Nov25 241218 67.83 67.83 66.97 67.34 -0.01 101 17,788 +2 Hover/Click
Dec25 241218 67.26 67.92 66.73 67.11 -0.02 7,978 93,580 +200 Hover/Click
Jan26 241218 66.86 66.86 66.86 66.86 -0.02 195 4,528 +3 Hover/Click
Feb26 241218 66.62 66.62 66.62 66.62 -0.04 159 2,536 +50 Hover/Click
Mar26 241218 66.41 66.41 66.41 66.41 -0.06 94 3,569 +56 Hover/Click
Apr26 241218 66.23 66.23 66.23 66.23 -0.07 6 1,404 +6 Hover/Click
Total Volume and Open Interest 252,698 719,060 -7,621  
US Dollar Index(ICE) Weekly Monthly
Mar25 241218 106.640 108.000 106.520 107.750 +1.088 15,215 40,409 +1,752 Hover/Click
Jun25 241218 106.405 107.360 106.405 107.360 +1.088 2 338 +0 Hover/Click
Sep25 241218 106.640 107.180 106.640 107.180 +1.088 1 10 +0 Hover/Click
Total Volume and Open Interest 15,218 40,757 -13,883  
Australian Dollar(CME) Weekly Monthly
Mar25 241218 63.39 63.40 62.15 62.41 -0.95 60,443 171,116 +6,526 Hover/Click
Jun25 241218 63.41 63.41 62.18 62.43 -0.95 90 641 +14 Hover/Click
Sep25 241218 62.47 62.47 62.47 62.47 -0.94 0 27 +0 Hover/Click
Total Volume and Open Interest 60,658 172,661 +6,539  
British Pound(CME) Weekly Monthly
Mar25 241218 127.02 127.35 125.55 125.86 -1.17 80,824 184,574 +1,209 Hover/Click
Jun25 241218 126.89 127.06 125.55 125.77 -1.17 159 561 +148 Hover/Click
Sep25 241218 126.66 126.70 125.50 125.68 -1.16 10 467 +8 Hover/Click
Total Volume and Open Interest 81,988 187,135 +1,302  
Canadian Dollar(CME) Weekly Monthly
Mar25 241218 70.12 70.15 69.44 69.59 -0.54 80,357 335,978 +591 Hover/Click
Jun25 241218 70.30 70.38 69.68 69.83 -0.54 179 4,401 +112 Hover/Click
Sep25 241218 70.57 70.59 70.07 70.07 -0.54 50 653 +50 Hover/Click
Dec25 241218 70.31 70.31 70.31 70.31 -0.54 5 81 +5 Hover/Click
Total Volume and Open Interest 80,672 342,424 -142,802  
Japanese Yen(CME) Weekly Monthly
Mar25 241218 65.88 65.93 65.27 65.36 -0.57 130,416 178,735 -1,267 Hover/Click
Jun25 241218 66.46 66.57 65.95 66.04 -0.56 20 1,331 +9 Hover/Click
Sep25 241218 66.67 66.67 66.67 66.67 -0.57 0 122 +0 Hover/Click
Total Volume and Open Interest 131,022 181,823 -66,570  
Swiss Franc(CME) Weekly Monthly
Mar25 241218 113.17 113.29 111.99 112.22 -1.00 27,093 83,299 +1,799 Hover/Click
Jun25 241218 113.99 114.46 113.21 113.39 -1.02 0 125 +0 Hover/Click
Sep25 241218 114.59 114.59 114.47 114.59 -1.04 0 32 +0 Hover/Click
Total Volume and Open Interest 27,093 83,459 -42,753  
EuroFX(CME) Weekly Monthly
Mar25 241218 105.34 105.55 103.85 104.18 -1.13 159,966 577,962 +9,061 Hover/Click
Jun25 241218 105.96 106.07 104.39 104.71 -1.13 98 3,195 +12 Hover/Click
Sep25 241218 106.47 106.47 105.27 105.28 -1.13 18 3,081 +3 Hover/Click
Total Volume and Open Interest 160,912 592,318 -131,186  
Mexican Peso(CME) Weekly Monthly
Mar25 241218 487.63 489.88 480.88 482.50 -4.00 34,600 122,754 -462 Hover/Click
Jun25 241218 476.25 482.63 475.63 476.25 -3.50 0 2 +0 Hover/Click
Total Volume and Open Interest 34,608 122,894 -41,802  
New Zealand Dollar(CME) Weekly Monthly
Mar25 241218 57.6000 57.6400 56.2500 56.7000 -0.9000 20,751 79,395 +125 Hover/Click
Jun25 241218 56.8000 56.8000 56.3900 56.8000 -0.9100 0 2 +0 Hover/Click
Total Volume and Open Interest 20,751 79,397 -34,545  
Brazilian Real(CME) Weekly Monthly
Jan25 241218 164.15 164.25 158.15 160.75 -3.10 63,591 69,357 +1,542  
Feb25 241218 163.05 163.30 157.40 159.95 -3.10 401 8,588 -212  
Mar25 241218 160.35 160.35 158.45 159.35 -3.20 0 17 +0 Hover/Click
Apr25 241218 158.25 158.25 158.25 158.25 -3.20        
Total Volume and Open Interest 63,992 77,962 +1,330  
Bitcoin RR(CME) Weekly Monthly
Dec24 241218 106500 106960 100325 100870 -6320 15,357 22,961 -985 Hover/Click
Jan25 241218 108000 108635 101685 102160 -6735 6,960 17,045 +2,361 Hover/Click
Feb25 241218 108080 108080 102580 103010 -6950 387 1,244 +14 Hover/Click
Mar25 241218 110260 110575 103545 103785 -7160 187 316 +35 Hover/Click
Apr25 241218 108500 108500 104500 104545 -7230 1 9 +1 Hover/Click
Total Volume and Open Interest 22,892 41,592 +1,426  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241218 116~130 116~130 114~240 115~010 -1~100 123 9,806 -1,354 Hover/Click
Mar25 241218 116~080 116~150 114~220 115~020 -1~110 389,919 1,843,507 -14,079 Hover/Click
Jun25 241218 116~150 116~150 114~240 115~030 -1~110 94 738 +37 Hover/Click
Total Volume and Open Interest 390,136 1,854,051 -15,396  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241218 109~295 109~305 108~295 109~020 -0~265 335 14,117 -194 Hover/Click
Mar25 241218 109~260 109~310 108~270 109~005 -0~285 1,168,480 4,478,215 -10,159 Hover/Click
Jun25 241218 109~275 109~315 108~295 109~035 -0~285 134 263 +106 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241218 106~234 106~264 106~040 106~060 -0~184 1,252 1,490 -91 Hover/Click
Mar25 241218 106~254 106~300 106~046 106~084 -0~186 749,504 6,072,538 +9,620 Hover/Click
Jun25 241218 106~144 106~144 106~144 106~144 -0~186       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241218 102~221 102~305 102~220 102~221 -0~075 298 227 -1,390 Hover/Click
Mar25 241218 102~273 102~297 102~192 102~202 -0~075 446,073 4,240,057 -6,076 Hover/Click
Jun25 241218 103~000 103~030 102~266 102~266 -0~075 0 1 +0 Hover/Click
Total Volume and Open Interest 446,371 4,240,285 -7,466  
3-Mth SOFR(CME) Weekly Monthly
Mar25 241218 95.530 95.545 95.495 95.515 +0.005 94,021 323,100 +7,798  
Jun25 241218 95.695 95.715 95.620 95.650 -0.015 96,494 302,119 +6,275  
Sep25 241218 95.810 95.835 95.720 95.755 -0.025 90,008 279,402 -193  
Dec25 241218 95.915 95.925 95.795 95.840 -0.025 95,711 386,911 +10,563  
Mar26 241218 95.960 95.970 95.835 95.885 -0.030 66,389 171,335 +8,417  
Jun26 241218 95.985 96.005 95.870 95.925 -0.025 45,745 146,586 +1,606  
Sep26 241218 96.025 96.035 95.900 95.955 -0.030 30,982 108,252 +566  
Dec26 241218 96.070 96.070 95.940 95.990 -0.030 25,328 104,489 -1,521  
Mar27 241218 96.080 96.095 95.970 96.020 -0.030 16,208 65,132 -77  
Jun27 241218 96.110 96.125 96.000 96.045 -0.035 15,483 59,364 -795  
Sep27 241218 96.135 96.150 96.025 96.070 -0.040 18,146 62,743 +661  
Dec27 241218 96.170 96.170 96.050 96.090 -0.040 18,544 49,887 -1,001  
Mar28 241218 96.165 96.185 96.065 96.105 -0.040 7,174 30,829 +334  
Jun28 241218 96.170 96.180 96.075 96.110 -0.040 5,438 19,619 -528  
Sep28 241218 96.145 96.180 96.080 96.115 -0.035 3,042 16,477 +222  
Dec28 241218 96.160 96.175 96.075 96.110 -0.035 3,890 9,380 -633  
Mar29 241218 96.150 96.165 96.075 96.105 -0.035 1,719 9,547 +128  
Jun29 241218 96.145 96.150 96.065 96.100 -0.030 1,646 9,740 +171  
Total Volume and Open Interest 717,897 2,906,558 +23,154  
Ultra T-Bond(CBOT)
Dec24 241218 121~15 123~07 120~31 121~15 -1~20 57 32,038 -28  
Mar25 241218 122~26 123~07 120~26 121~13 -1~21 232,598 1,765,018 -751  
Jun25 241218 122~19 122~19 122~19 122~19 -1~21 0 1 +0  
Total Volume and Open Interest 232,655 1,797,057 -779  
Ultra 10-Yr T-Note(CBOT)
Dec24 241218 112~240 112~270 111~215 111~245 -1~010 690 10,588 -345  
Mar25 241218 112~275 113~015 111~235 111~310 -1~010 433,462 2,163,275 -11,284  
Jun25 241218 112~100 112~100 112~100 112~100 -1~010        
Total Volume and Open Interest 434,152 2,173,863 -11,629  
30 Day Federal Funds(CBOT)
Dec24 241218 95.520 95.527 95.520 95.527 +0.007 42,770 351,269 -8,168  
Jan25 241218 95.665 95.680 95.660 95.675 +0.010 165,881 492,681 +35,328  
Feb25 241218 95.705 95.715 95.690 95.690 -0.015 122,670 408,529 +33,556  
Mar25 241218 95.750 95.760 95.720 95.725 -0.025 15,920 128,705 +4,115  
Apr25 241218 95.835 95.845 95.780 95.785 -0.050 47,634 116,998 -1,436  
May25 241218 95.880 95.890 95.805 95.815 -0.065 27,545 106,884 +6,956  
Total Volume and Open Interest 465,371 1,745,039 +75,002  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 241218 142.11 142.38 142.06 142.31 +0.16 1,292 7,004 -412 Hover/Click
Jun25 241218 141.75 141.75 141.75 141.75 +0.16       Hover/Click
Sep25 241218 141.75 141.75 141.75 141.75 +0.16       Hover/Click
Total Volume and Open Interest 1,292 7,004 -412  
Euro-Buxl(EUREX)
Mar25 241218 136.08 136.26 134.86 135.48 -0.72 71,503 205,815 -4,348  
Jun25 241218 134.72 135.22 134.72 135.22 -0.74 0 14 +0  
Sep25 241218 135.04 135.04 135.04 135.04 -0.96        
Total Volume and Open Interest 71,503 205,829 -4,348  
Euro-Bund(EUREX) Weekly Monthly
Mar25 241218 134.73 134.82 134.03 134.62 -0.22 707,777 1,311,975 -13,319 Hover/Click
Jun25 241218 133.54 133.72 133.29 133.72 -0.22 6 118 -2 Hover/Click
Sep25 241218 134.00 134.00 134.00 134.00 -0.36       Hover/Click
Total Volume and Open Interest 707,783 1,312,093 -13,321  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 241218 118.30 118.38 117.94 118.30 -0.06 513,723 1,360,017 -20,785 Hover/Click
Jun25 241218 119.35 119.35 119.35 119.35 -0.05 0 15 +0 Hover/Click
Sep25 241218 119.51 119.51 119.51 119.51 -0.14       Hover/Click
Total Volume and Open Interest 513,723 1,360,032 -20,785  
Euro-Schatz(EUREX)
Mar25 241218 107.07 107.14 106.97 107.11 +0.03 409,711 2,165,075 -25,794  
Jun25 241218 107.28 107.28 107.28 107.28 +0.02 3 97 +2  
Sep25 241218 107.67 107.67 107.67 107.67 -0.01        
Total Volume and Open Interest 409,714 2,165,172 -25,792  
3-Mth Euribor(EUREX)
Dec24 241216 97.145 97.150 97.137 97.137 -0.013 11,973 28,114 +688  
Mar25 241218 97.715 97.720 97.705 97.720 +0.010 1,682 19,163 +271  
Jun25 241218 97.980 98.000 97.975 97.990 unch 32,100 20,585 -154  
Total Volume and Open Interest 121,751 129,713 -25,775  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241218 94~01 94~01 94~01 94~01 -0~12 0 37 +0 Hover/Click
Mar25 241218 93~11 93~12 92~19 92~27 -0~12 176,510 895,515 +3,064 Hover/Click
Total Volume and Open Interest 176,510 895,552 +3,064  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 241218 97.715 97.725 97.685 97.715 +0.010 161,385 656,701 +749  
Jun25 241218 97.975 98.005 97.925 97.985 unch 139,433 674,263 +2,959  
Sep25 241218 98.080 98.110 98.015 98.090 +0.005 138,544 496,693 +5,464  
Total Volume and Open Interest 1,369,967 4,383,402 +47,975  
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 241218 95.84 95.88 95.83 95.88 +0.04 33,104 327,866 +1,372  
Jun25 241218 96.08 96.13 96.06 96.13 +0.04 28,086 212,998 +2,525  
Sep25 241218 96.22 96.27 96.20 96.27 +0.04 17,880 218,186 -438  
Dec25 241218 96.31 96.36 96.29 96.35 +0.03 16,566 186,581 -249  
Mar26 241218 96.35 96.39 96.33 96.38 +0.02 11,671 133,269 -666  
Jun26 241218 96.35 96.39 96.33 96.39 +0.03 13,245 90,781 +2,105  
Sep26 241218 96.35 96.38 96.32 96.37 +0.01 6,627 53,280 +135  
Dec26 241218 96.33 96.36 96.30 96.35 +0.01 4,303 21,657 +291  
Mar27 241218 96.32 96.32 96.32 96.32 +0.01 354 3,861 -80  
Total Volume and Open Interest 131,991 1,250,412 +5,045  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241218 95.68 95.71 95.64 95.70 +0.02 145,644 1,046,268 -4,440  
Jun25 241218 95.70 95.70 95.70 95.70 +0.02        
Total Volume and Open Interest 182,471 1,093,382    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241218 96.19 96.22 96.15 96.22 +0.03 130,154 868,217 -2,085  
Jun25 241218 96.22 96.22 96.22 96.22 +0.03        
Total Volume and Open Interest 139,761 918,032    
Gold(CMX) Weekly Monthly
Dec24 241218 2644.3 2647.1 2590.2 2636.5 -7.9 877 1,790 +125 Hover/Click
Feb25 241218 2663.3 2667.6 2598.1 2653.3 -8.7 115,996 350,681 -6,288 Hover/Click
Apr25 241218 2684.4 2688.5 2620.5 2675.5 -8.2 5,066 54,774 -134 Hover/Click
Jun25 241218 2708.2 2710.6 2645.6 2698.7 -7.7 2,446 35,145 -785 Hover/Click
Aug25 241218 2731.6 2731.6 2667.2 2720.6 -6.9 510 13,636 +89 Hover/Click
Oct25 241218 2730.0 2741.3 2693.0 2741.3 -6.4 150 1,793 +23 Hover/Click
Dec25 241218 2769.9 2770.5 2711.3 2761.7 -6.0 840 8,490 -429 Hover/Click
Feb26 241218 2739.9 2781.4 2735.0 2781.4 -6.0 1 374 +1 Hover/Click
Apr26 241218 2805.0 2805.0 2799.3 2799.3 -6.0 0 33 +0 Hover/Click
Jun26 241218 2817.9 2817.9 2817.9 2817.9 -6.0 0 218 +0 Hover/Click
Aug26 241218 2839.1 2839.1 2839.1 2839.1 -6.0 0 26 +0 Hover/Click
Oct26 241218 2856.1 2856.1 2856.1 2856.1 -6.0 0 1 +0 Hover/Click
Total Volume and Open Interest 127,295 471,098 -6,969  
Silver(CMX) Weekly Monthly
Dec24 241218 3044.0 3044.0 2988.0 3041.0 -16.3 36 237 +10 Hover/Click
Mar25 241218 3098.5 3104.5 2975.5 3074.0 -18.1 33,337 118,969 -1,710 Hover/Click
May25 241218 3121.0 3129.5 3002.5 3100.4 -17.5 2,236 17,166 +70 Hover/Click
Jul25 241218 3140.0 3147.5 3030.0 3127.2 -17.1 1,080 5,453 -237 Hover/Click
Sep25 241218 3158.5 3175.0 3064.5 3154.2 -17.1 292 1,962 +13 Hover/Click
Dec25 241218 3190.0 3191.9 3096.5 3191.9 -16.7 90 1,470 -11 Hover/Click
Mar26 241218 3222.5 3232.1 3148.0 3232.1 -15.2 13 17 -10 Hover/Click
Total Volume and Open Interest 37,573 147,750 -1,918  
Platinum(NYMEX) Weekly Monthly
Jan25 241218 944.3 947.0 921.6 934.6 -8.9 32,798 58,119 -4,570 Hover/Click
Apr25 241218 956.1 959.7 933.4 945.9 -10.2 6,088 37,724 +1,972 Hover/Click
Jul25 241218 965.0 967.1 944.1 955.1 -10.2 99 2,315 +9 Hover/Click
Oct25 241218 973.0 974.0 951.8 962.6 -9.5 32 168 +3 Hover/Click
Total Volume and Open Interest 39,323 98,611 -2,458  
Palladium(NYMEX) Weekly Monthly
Dec24 241218 920.00 920.00 919.60 919.60 -13.00 0 3 -2 Hover/Click
Mar25 241218 940.50 943.00 900.00 930.20 -9.00 3,958 15,551 +429 Hover/Click
Jun25 241218 948.00 948.00 908.00 936.80 -9.30 28 471 +1 Hover/Click
Total Volume and Open Interest 3,988 16,069 +429  
Copper(CMX) Weekly Monthly
Dec24 241218 409.20 410.65 403.80 410.00 +0.85 913 1,465 +95 Hover/Click
Mar25 241218 414.70 416.95 408.55 415.70 +1.05 34,451 120,826 -1,274 Hover/Click
May25 241218 417.70 419.85 412.00 418.75 +0.85 2,845 38,555 +68 Hover/Click
Jul25 241218 420.65 422.55 415.10 421.50 +0.90 989 19,550 -98 Hover/Click
Sep25 241218 420.25 424.50 418.00 423.40 +0.95 432 6,998 -16 Hover/Click
Total Volume and Open Interest 40,663 205,808 -1,420  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241218 43478 43724 42191 42323 -1151 88,147 45,314 -20,838 Hover/Click
Mar25 241218 43959 44216 42641 42778 -1189 113,428 55,929 +29,885 Hover/Click
Jun25 241218 44322 44550 43092 43139 -1189 14 92 +3 Hover/Click
Sep25 241218 43426 44763 43426 43426 -1189       Hover/Click
Total Volume and Open Interest 201,589 101,335 +9,050  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241218 43469 43725 42191 42323 -1151 27,632 26,461 -792 Hover/Click
Mar25 241218 43990 44215 42642 42778 -1189 77,381 8,836 +3,463 Hover/Click
Jun25 241218 44438 44479 43139 43139 -1189 19 68 +0 Hover/Click
Sep25 241218 43426 44743 43426 43426 -1189 0 2 +0 Hover/Click
Total Volume and Open Interest 105,032 35,367 +2,671  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241218 6053.50 6074.50 5840.00 5872.25 -181.50 1,612,199 965,789 -659,523 Hover/Click
Mar25 241218 6126.75 6148.00 5906.50 5940.25 -187.00 1,871,975 1,485,196 +761,027 Hover/Click
Jun25 241218 6176.75 6207.00 5965.75 5998.50 -187.50 414 4,469 +26 Hover/Click
Sep25 241218 6055.00 6055.00 6045.25 6055.00 -187.00 1 20 +1 Hover/Click
Total Volume and Open Interest 3,484,617 2,456,678 +101,506  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241218 6053.00 6074.75 5839.50 5872.25 -181.50 174,764 198,120 -602 Hover/Click
Mar25 241218 6126.75 6148.25 5907.00 5940.25 -187.00 646,642 80,392 +17,204 Hover/Click
Jun25 241218 6177.50 6206.75 5965.00 5998.50 -187.50 240 612 +12 Hover/Click
Sep25 241218 6180.00 6180.00 6055.00 6055.00 -187.00 1 11 -1 Hover/Click
Total Volume and Open Interest 821,647 279,138 +16,613  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241218 22010.00 22083.75 21034.25 21218.75 -796.00 482,433 171,046 -67,560 Hover/Click
Mar25 241218 22309.25 22387.75 21311.00 21501.75 -812.75 435,377 145,248 +90,858 Hover/Click
Jun25 241218 22478.00 22631.25 21567.25 21743.00 -814.75 198 122 +23 Hover/Click
Total Volume and Open Interest 918,008 316,422 +23,321  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241218 22018.25 22083.50 21032.25 21218.75 -796.00 444,153 124,415 -4,715 Hover/Click
Mar25 241218 22306.00 22387.50 21310.25 21501.75 -812.75 928,301 30,258 -418 Hover/Click
Jun25 241218 22468.00 22633.25 21565.00 21743.00 -814.75 355 538 +66 Hover/Click
Total Volume and Open Interest 1,372,810 155,234 -5,066  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241218 3238.20 3259.30 3100.00 3113.20 -125.10 33,204 18,546 -21,213 Hover/Click
Mar25 241218 3275.80 21.10 3132.40 3147.10 -129.10 39,008 37,198 +25,830 Hover/Click
Jun25 241218 3161.00 3161.00 3161.00 3161.00 +3150.40       Hover/Click
Total Volume and Open Interest 72,212 55,744 +4,617  
Volatility Index(CBOE)
Dec24 241218 15.70 15.80 15.20 15.66 -0.09 51,850 53,837 -13,315  
Jan25 241218 17.00 20.65 16.59 19.76 +2.81 55,056 170,941 +8,223  
Feb25 241218 17.77 20.28 17.45 19.68 +2.01 15,991 51,950 -658  
Mar25 241218 18.09 20.08 17.90 19.59 +1.58 8,599 30,988 +2,232  
Total Volume and Open Interest 139,147 351,058 -2,324  
S & P 600(CME)
Dec24 241218 1435.20 1483.80 1407.30 1414.60 -58.80 0 715 +0  
Mar25 241218 1495.60 1501.70 1420.90 1429.70 -59.40 5 2 -3  
Total Volume and Open Interest 5 717 -3  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241218 2333.90 2358.00 2211.50 2231.80 -103.50 387,638 198,913 -202,061 Hover/Click
Mar25 241218 2363.40 2385.90 2235.40 2255.90 -107.30 413,574 349,570 +219,060 Hover/Click
Jun25 241218 2332.00 2406.40 2260.00 2277.60 -108.10 6 17 +1 Hover/Click
Total Volume and Open Interest 801,218 548,500 +17,000  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241218 2336.90 2358.10 2210.90 2231.80 -103.50 22,388 28,180 +426 Hover/Click
Mar25 241218 2364.60 2385.80 2235.40 2255.90 -107.30 59,759 13,727 +3,650 Hover/Click
Jun25 241218 2392.00 2392.00 2277.60 2277.60 -108.10 8 18 +8 Hover/Click
Total Volume and Open Interest 82,155 41,927 +4,084  
Nikkei 225(CME)
Mar25 241218 39355 39560 38360 38550 -810 3,278 10,185 +81  
Jun25 241218 38520 38520 38520 38520 -850        
Total Volume and Open Interest 3,278 10,185 +81  
Nikkei 225(SGX) Weekly Monthly
Mar25 241218 39425 39470 39095 39185 -245 13,068 75,026 -997  
Jun25 241218 38935 38935 38935 38935 -245 0 596 +0  
Sep25 241218 38925 38925 38925 38925 -245        
Total Volume and Open Interest 13,069 78,305 -998  
Nikkei 225 Mini(JPX)
Mar25 241218 39350 39475 39090 39200 -200 437,220 171,541 +6,354  
Jun25 241218 39140 39235 38860 38950 -200 4,848 3,077 +50  
Sep25 241218 39150 39235 38880 38980 -200 94 304 -4  
Total Volume and Open Interest 468,541 214,212 +6,032  
Nikkei 225(JPX)
Mar25 241218 39360 39470 39090 39200 -200 26,056 147,660 -676  
Jun25 241218 39090 39210 38870 38950 -200 105 8,062 -2  
Sep25 241218 38980 38980 38980 38980 -200 1 609 +1  
Total Volume and Open Interest 26,163 184,960 -727  
Nikkei 225(CME) Yen
Mar25 241218 39255 39450 38255 38460 -795 11,742 31,271 -681  
Jun25 241218 38430 38430 38250 38430 -810 0 1 +0  
Sep25 241218 38440 38440 38440 38440 -835        
Total Volume and Open Interest 11,742 31,272 -681  
Nikkei 225(CME) e-Mini Yen
Dec24 241212 39660 39660 39660 39660 -405        
Mar25 241218 38460 38460 38460 38460 -795 0 1 +0  
Jun25 241218 38430 38430 38430 38430 -810        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241218 7378.5 7401.5 7277.5 7388.0 +18.0 105,238 197,595 +9,921  
Jan25 241218 7388.5 7420.0 7295.0 7405.5 +18.0 72,472 19,929 +13,865  
Feb25 241218 7428.5 7428.5 7428.5 7428.5 +18.0 0 1 +0  
Mar25 241218 7430.0 7455.5 7366.0 7444.0 +18.0 2,178 346 +24  
Jun25 241218 7313.0 7313.0 7313.0 7313.0 +18.0        
Sep25 241218 7350.0 7350.0 7350.0 7350.0 +18.0        
Total Volume and Open Interest 179,888 217,871 +23,810  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241218 19741 20000 19715 19881 +134 78,320 101,702 -2,264  
Jan25 241218 19791 20025 19746 19902 +138 683 10,326 +220  
Feb25 241218 19962 19962 19962 19962 +135 0 1 +0  
Total Volume and Open Interest 80,651 118,549 -970  
DAX(EUREX) Weekly Monthly
Dec24 241218 20263.0 20343.0 19999.0 20270.0 +7.0 49,713 67,400 -1,884  
Mar25 241218 20442.0 20536.0 20158.0 20470.0 +14.0 26,656 21,605 +11,534  
Jun25 241218 20673.0 20673.0 20673.0 20673.0 +7.0 0 22 +0  
Total Volume and Open Interest 76,369 89,027 +9,650  
Mini-DAX(EUREX)
Dec24 241218 20259.0 20342.0 20008.0 20270.0 +7.0 17,506 10,013 -725  
Mar25 241218 20439.0 20536.0 20207.0 20470.0 +14.0 1,582 1,993 +658  
Jun25 241218 20673.0 20673.0 20673.0 20673.0 +7.0 0 9 +0  
Total Volume and Open Interest 19,088 12,015 -67  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241218 4949 4974 4884 4965 +20 1,385,774 2,360,769 +40,072  
Mar25 241218 4976 5002 4913 4994 +22 1,073,372 1,049,152 +541,252  
Jun25 241218 4917 4933 4917 4933 +20 2,000 15,681 +2,000  
Total Volume and Open Interest 2,461,146 3,426,464 +583,324  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241218 11707 11715 11491 11639 -100 89,559 160,828 -28,527  
Mar25 241218 11723 11723 11491 11640 -95 73,944 88,980 +41,065  
Jun25 241218 11300 11433 11300 11433 -96 0 131 +0  
Total Volume and Open Interest 163,503 249,939 +12,538  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241218 8191.00 8232.50 8110.50 8195.00 -5.00 314,208 304,781 -130,832  
Mar25 241218 8233.50 8271.00 8149.50 8236.00 -4.00 258,729 243,403 +156,254  
Jun25 241218 8251.50 8251.50 8251.50 8251.50 -4.00 0 153 +0  
Total Volume and Open Interest 572,937 548,337 +25,422  
SPI 200(SFE) Weekly Monthly
Dec24 241218 8320.0 8350.0 8290.0 8314.0 -10.0 160,761 185,881 -47,374  
Mar25 241218 8327.0 8362.0 8298.0 8326.0 -5.0 136,537 100,191 +76,398  
Jun25 241218 8400.0 8400.0 8400.0 8400.0 -5.0 0 253 +0  
Total Volume and Open Interest 297,322 286,642 +29,041  
FTSE MIB(ISE)
Dec24 241218 34345.00 34520.00 33890.00 34419.00 +82.00 37,902 94,133 +554  
Mar25 241218 34525.00 34730.00 34070.00 34609.00 +87.00 29,230 4,177 +2,847  
Jun25 241218 33925.00 33925.00 33925.00 33925.00 +82.00 0 4 +0  
Total Volume and Open Interest 67,132 98,314 +3,401  
KOSPI 200(KFE)
Mar25 241218 325.05 330.60 324.85 329.55 +4.20 166,691 246,174 +508  
Jun25 241218 323.45 329.65 323.45 328.55 +4.05 413 9,318 +288  
Sep25 241218 327.00 330.80 327.00 330.80 +4.80 0 127 +0  
Total Volume and Open Interest 167,105 264,617 +796  
GSCI(CME) Weekly Monthly
Jan25 241218 541.20 543.10 536.55 539.60 +0.65 1 686 -1  
Feb25 241218 537.95 540.85 535.05 537.95 -0.55        
Mar25 241218 540.45 540.45 540.45 540.45 +4.45        
Total Volume and Open Interest 1 686 -153  
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!