Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 19, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241219 950.25 964.75 945.25 963.00 +11.25 170,736 169,017 -23,829 Hover/Click
Mar25 241219 952.00 968.50 947.00 966.50 +13.25 142,638 381,383 +14,468 Hover/Click
May25 241219 960.00 977.25 955.50 975.00 +13.50 49,432 160,281 +6,136 Hover/Click
Jul25 241219 971.00 987.00 966.00 985.00 +13.50 28,938 101,706 +2,899 Hover/Click
Aug25 241219 969.75 984.00 964.00 982.00 +13.00 1,983 8,379 +109 Hover/Click
Sep25 241219 960.25 973.50 955.00 971.50 +11.75 1,633 12,911 +43 Hover/Click
Nov25 241219 965.50 978.50 961.00 976.75 +11.00 10,244 67,835 +959 Hover/Click
Jan26 241219 976.25 988.50 972.25 987.00 +10.25 1,204 4,026 +106 Hover/Click
Mar26 241219 979.50 990.75 976.25 989.25 +8.00 1,353 5,200 +285 Hover/Click
May26 241219 992.25 997.25 984.25 995.50 +6.75 843 973 +224 Hover/Click
Jul26 241219 1000.00 1005.75 993.50 1004.25 +6.00 511 1,970 +188 Hover/Click
Aug26 241219 1001.00 1001.00 1001.00 1001.00 +6.00 0 97 +0 Hover/Click
Sep26 241219 989.75 989.75 989.75 989.75 +4.75 1 64 +1 Hover/Click
Nov26 241219 988.25 992.75 983.00 991.00 +4.75 564 2,207 +264 Hover/Click
Total Volume and Open Interest 410,287 916,280 +1,959  
Soybean Meal(CBOT) Weekly Monthly
Jan25 241219 279.90 285.00 278.50 284.10 +4.60 53,617 107,881 -8,994 Hover/Click
Mar25 241219 286.10 291.90 285.10 291.00 +4.90 58,059 272,919 +6,705 Hover/Click
May25 241219 292.00 297.00 290.80 296.30 +4.50 15,664 93,996 +1,286 Hover/Click
Jul25 241219 297.50 302.20 296.20 301.40 +4.20 10,693 83,114 +1,792 Hover/Click
Aug25 241219 299.20 303.30 297.40 302.50 +4.10 2,018 19,109 +101 Hover/Click
Sep25 241219 299.30 303.80 298.10 303.00 +3.80 1,874 17,695 +274 Hover/Click
Oct25 241219 299.50 304.00 298.40 303.10 +3.60 823 12,621 +4 Hover/Click
Dec25 241219 302.70 307.10 301.40 306.20 +3.50 2,329 26,350 +236 Hover/Click
Jan26 241219 304.20 308.20 302.80 307.50 +3.60 127 1,931 +4 Hover/Click
Mar26 241219 306.70 308.90 304.00 308.30 +3.40 30 1,239 +20 Hover/Click
Total Volume and Open Interest 145,248 638,236 +1,432  
Soybean Oil(CBOT) Weekly Monthly
Jan25 241219 39.60 40.46 39.23 40.01 +0.46 76,365 84,568 -11,663 Hover/Click
Mar25 241219 39.98 40.84 39.61 40.42 +0.49 85,334 244,100 +8,503 Hover/Click
May25 241219 40.26 41.17 39.95 40.74 +0.48 20,959 86,740 -229 Hover/Click
Jul25 241219 40.58 41.39 40.20 40.96 +0.44 17,239 79,007 +1,593 Hover/Click
Aug25 241219 40.53 41.28 40.15 40.84 +0.41 3,308 14,484 +462 Hover/Click
Sep25 241219 40.40 41.18 40.07 40.72 +0.38 2,560 10,842 -75 Hover/Click
Oct25 241219 40.21 41.05 39.95 40.54 +0.34 1,670 7,572 +416 Hover/Click
Dec25 241219 40.32 41.15 40.06 40.61 +0.30 6,389 35,931 +1,155 Hover/Click
Jan26 241219 40.27 41.26 40.23 40.74 +0.29 665 1,509 +159 Hover/Click
Mar26 241219 40.50 41.46 40.44 40.93 +0.24 347 1,451 +136 Hover/Click
Total Volume and Open Interest 215,586 567,853 +725  
Canola(WCE) Weekly Monthly
Jan25 241219 587.2 611.9 585.8 598.5 +10.8 12,848 34,337 -5,416 Hover/Click
Mar25 241219 591.6 619.0 591.6 605.3 +11.0 34,038 122,383 +4,312 Hover/Click
May25 241219 600.9 624.5 600.0 612.0 +11.0 10,291 36,146 +625 Hover/Click
Jul25 241219 602.9 624.5 602.7 613.5 +10.2 2,247 26,759 -534 Hover/Click
Nov25 241219 579.7 597.3 579.7 590.6 +11.8 848 20,715 +85 Hover/Click
Jan26 241219 589.0 595.8 589.0 595.8 +11.9 0 1,098 +0 Hover/Click
Total Volume and Open Interest 60,272 241,909 -928  
Corn(CBOT) Weekly Monthly
Mar25 241219 437.00 441.00 435.75 440.75 +3.50 176,178 773,388 -5,194 Hover/Click
May25 241219 443.75 446.75 442.25 446.25 +2.50 44,396 275,616 +1,290 Hover/Click
Jul25 241219 446.75 449.75 445.75 449.25 +2.00 36,901 219,278 +1,834 Hover/Click
Sep25 241219 429.25 431.50 427.25 431.00 +1.75 21,763 133,776 +2,325 Hover/Click
Dec25 241219 432.50 435.00 431.00 434.75 +1.75 32,739 202,562 +8,465 Hover/Click
Mar26 241219 443.50 446.50 442.75 446.50 +2.00 1,018 10,793 +278 Hover/Click
May26 241219 450.25 452.75 449.00 452.75 +2.25 217 1,146 +66 Hover/Click
Jul26 241219 453.00 455.50 452.00 455.50 +2.25 363 1,926 +176 Hover/Click
Sep26 241219 442.00 442.25 440.25 442.25 unch 39 564 +28 Hover/Click
Dec26 241219 442.75 443.00 440.50 443.00 +0.25 432 6,937 +158 Hover/Click
Total Volume and Open Interest 314,057 1,626,265 +9,433  
Wheat(CBOT) Weekly Monthly
Mar25 241219 541.00 541.75 530.50 533.00 -8.25 72,661 259,005 +8,723 Hover/Click
May25 241219 552.25 552.75 541.25 543.50 -8.25 22,788 80,725 -321 Hover/Click
Jul25 241219 559.00 559.25 548.75 551.00 -8.00 13,530 73,864 +213 Hover/Click
Sep25 241219 571.50 571.50 562.25 564.25 -7.25 3,668 18,354 +40 Hover/Click
Dec25 241219 588.75 588.75 579.75 581.75 -6.75 2,046 9,754 +70 Hover/Click
Mar26 241219 602.00 602.00 595.50 597.50 -5.50 294 2,155 +86 Hover/Click
Total Volume and Open Interest 115,032 444,238 +8,830  
Wheat(KCBT) Weekly Monthly
Mar25 241219 549.25 549.50 541.00 543.25 -5.50 30,162 168,475 +21 Hover/Click
May25 241219 557.75 557.75 549.25 551.00 -5.75 13,780 48,152 +1,498 Hover/Click
Jul25 241219 564.75 565.00 557.50 559.00 -5.75 5,285 40,935 +438 Hover/Click
Sep25 241219 579.25 579.25 569.50 571.50 -5.25 2,737 11,374 +314 Hover/Click
Dec25 241219 593.00 593.00 586.25 588.25 -5.00 1,200 3,848 +351 Hover/Click
Mar26 241219 602.25 602.25 601.50 602.25 -4.75 26 470 +0 Hover/Click
May26 241219 609.25 609.25 608.50 609.25 -4.25 4 228 +4 Hover/Click
Total Volume and Open Interest 53,194 273,553 +2,626  
Wheat(MGE) Weekly Monthly
Mar25 241219 591.25 592.00 583.00 586.75 -5.25 6,822 59,131 -83 Hover/Click
May25 241219 600.25 600.25 591.25 594.50 -4.75 1,060 12,686 -99 Hover/Click
Jul25 241219 608.25 608.25 600.25 603.00 -4.50 1,245 8,676 +400 Hover/Click
Sep25 241219 619.75 619.75 610.50 613.00 -4.25 419 3,901 +231 Hover/Click
Dec25 241219 631.00 633.50 630.00 631.75 -1.50 46 927 +14 Hover/Click
Mar26 241219 641.00 645.00 641.00 644.25 -4.25 0 37 +0 Hover/Click
Total Volume and Open Interest 9,592 85,362 +463  
Oats(CBOT) Weekly Monthly
Mar25 241219 358.00 363.25 355.25 355.75 -3.75 168 3,226 -6 Hover/Click
May25 241219 366.25 368.75 360.75 361.25 -4.75 13 258 +5 Hover/Click
Jul25 241219 371.25 371.25 367.50 367.50 -4.50 1 103 +0 Hover/Click
Sep25 241219 363.25 363.25 363.25 363.25 -4.50 0 11 +0 Hover/Click
Total Volume and Open Interest 182 3,609 -1  
Rough Rice(CBOT) Weekly Monthly
Jan25 241219 14.82 14.82 14.40 14.41 -0.40 1,043 4,946 -759 Hover/Click
Mar25 241219 14.90 14.90 14.49 14.51 -0.39 1,503 4,711 +620 Hover/Click
May25 241219 15.05 15.06 14.73 14.73 -0.37 0 93 +0 Hover/Click
Jul25 241219 14.84 14.84 14.84 14.84 -0.32 0 5 +0 Hover/Click
Total Volume and Open Interest 2,546 9,793 -139  
Live Cattle(CME) Weekly Monthly
Dec24 241219 192.000 192.000 190.000 190.350 -0.950 1,006 4,947 -263 Hover/Click
Feb25 241219 188.330 188.400 186.330 186.550 -1.780 18,330 152,141 -504 Hover/Click
Apr25 241219 190.500 190.750 188.435 188.600 -1.885 9,055 90,051 +900 Hover/Click
Jun25 241219 185.600 185.650 183.400 183.600 -2.000 6,003 53,539 +36 Hover/Click
Aug25 241219 183.400 183.700 181.800 182.035 -2.015 2,804 28,065 +357 Hover/Click
Oct25 241219 185.380 185.400 183.800 184.035 -1.815 1,193 10,944 +212 Hover/Click
Total Volume and Open Interest 38,974 350,422 +855  
Feeder Cattle(CME) Weekly Monthly
Jan25 241219 256.250 256.335 253.800 254.485 -2.515 6,475 18,291 -1,084 Hover/Click
Mar25 241219 256.400 256.500 254.000 254.580 -2.800 4,447 23,635 +611 Hover/Click
Apr25 241219 257.400 257.400 254.900 255.450 -2.950 1,724 8,395 +233 Hover/Click
May25 241219 257.500 257.500 255.080 255.535 -3.165 1,573 8,366 -44 Hover/Click
Aug25 241219 262.100 262.230 259.850 260.230 -3.170 716 7,492 +96 Hover/Click
Sep25 241219 261.400 261.700 259.350 259.685 -3.195 210 1,094 +55 Hover/Click
Oct25 241219 260.400 260.400 258.650 259.000 -3.200 77 566 +18 Hover/Click
Total Volume and Open Interest 15,250 67,966 -114  
Lean Hogs(CME) Weekly Monthly
Feb25 241219 84.250 84.630 83.500 83.630 -0.070 20,885 128,470 -3,344 Hover/Click
Apr25 241219 89.480 89.630 88.450 88.630 -0.270 10,197 84,602 +919 Hover/Click
May25 241219 93.030 93.300 92.550 92.730 +0.050 30 5,010 +8  
Jun25 241219 101.380 101.380 100.650 100.800 +0.050 5,418 43,853 +395 Hover/Click
Jul25 241219 101.130 101.480 100.680 100.800 -0.130 2,079 21,608 -170 Hover/Click
Aug25 241219 100.000 100.400 99.350 99.450 -0.330 1,271 21,586 -73 Hover/Click
Oct25 241219 82.250 82.550 81.230 81.500 -0.550 556 12,624 +8 Hover/Click
Dec25 241219 73.300 73.400 72.030 72.750 -0.330 311 3,561 +170 Hover/Click
Total Volume and Open Interest 40,779 322,043 -2,063  
Class III Milk(CME) Weekly Monthly
Dec24 241219 18.67 18.68 18.65 18.66 -0.08 60 3,649 -6 Hover/Click
Jan25 241219 20.02 20.03 19.42 19.49 -0.68 1,187 5,396 -148 Hover/Click
Feb25 241219 19.48 19.65 19.16 19.22 -0.50 813 3,880 +120 Hover/Click
Mar25 241219 19.50 19.70 19.15 19.23 -0.42 299 3,122 +17 Hover/Click
Apr25 241219 19.16 19.30 19.00 19.01 -0.31 126 1,728 +20 Hover/Click
May25 241219 18.94 19.00 18.81 18.88 -0.21 56 1,489 +26 Hover/Click
Jun25 241219 18.85 18.93 18.82 18.89 -0.10 57 1,288 +39 Hover/Click
Jul25 241219 18.83 18.90 18.79 18.84 -0.03 38 941 +32 Hover/Click
Aug25 241219 18.80 18.93 18.77 18.80 unch 37 773 +36 Hover/Click
Sep25 241219 18.80 18.81 18.77 18.80 unch 45 751 +38 Hover/Click
Oct25 241219 18.66 18.66 18.51 18.55 -0.12 22 647 +16 Hover/Click
Nov25 241219 18.45 18.47 18.36 18.47 -0.06 13 654 +11 Hover/Click
Dec25 241219 18.22 18.22 18.17 18.17 -0.14 23 589 +22 Hover/Click
Total Volume and Open Interest 2,776 24,931 +223  
Cocoa(ICE) Weekly Monthly
Mar25 241219 12553 12780 11648 12107 -458 17,589 54,676 +474 Hover/Click
May25 241219 11868 11971 10969 11413 -491 9,986 35,720 -145 Hover/Click
Jul25 241219 11252 11306 10367 10761 -518 3,590 16,143 -51 Hover/Click
Sep25 241219 10544 10589 9737 10125 -452 2,508 10,215 +145 Hover/Click
Dec25 241219 9604 9700 8984 9336 -322 1,651 10,130 -81 Hover/Click
Mar26 241219 8837 9001 8331 8720 -204 425 1,184 -45 Hover/Click
May26 241219 8491 8609 7991 8418 -151 71 127 -12 Hover/Click
Total Volume and Open Interest 35,844 128,275 +297  
Coffee "C"(ICE) Weekly Monthly
Dec24 241218 333.15 333.15 333.15 333.15 +7.70 1 39 -22 Hover/Click
Mar25 241219 332.65 341.80 321.50 323.75 -8.90 15,327 96,772 -501 Hover/Click
May25 241219 327.60 335.50 317.30 318.30 -9.10 7,620 46,044 -76 Hover/Click
Jul25 241219 320.90 327.60 310.40 311.00 -9.70 3,180 26,606 +274 Hover/Click
Sep25 241219 310.80 317.15 301.25 301.75 -9.65 1,245 12,900 +45 Hover/Click
Dec25 241219 294.95 300.40 285.80 286.65 -8.70 1,069 12,525 -198 Hover/Click
Total Volume and Open Interest 28,982 199,746 -341  
Orange Juice(ICE) Weekly Monthly
Jan25 241219 533.50 551.10 533.05 547.70 +12.30 2,128 3,062 -1,006 Hover/Click
Mar25 241219 524.25 543.15 524.25 539.45 +12.85 2,349 8,021 +1,335 Hover/Click
May25 241219 515.00 522.00 513.00 521.60 +8.15 106 758 +12 Hover/Click
Jul25 241219 501.00 502.00 499.90 500.70 +1.45 7 85 +1 Hover/Click
Sep25 241219 485.00 487.10 485.00 487.10 +0.50 1 33 +0 Hover/Click
Nov25 241219 476.50 476.50 476.50 476.50 -1.15       Hover/Click
Total Volume and Open Interest 4,591 11,960 +342  
Sugar #11(ICE) Weekly Monthly
Mar25 241219 19.55 19.68 19.26 19.40 -0.25 92,966 341,777 +4,958 Hover/Click
May25 241219 18.21 18.30 17.96 18.05 -0.23 44,974 203,962 -2,349 Hover/Click
Jul25 241219 17.81 17.85 17.55 17.63 -0.21 37,998 149,788 -2,501 Hover/Click
Oct25 241219 17.80 17.80 17.54 17.60 -0.21 26,164 91,961 +325 Hover/Click
Mar26 241219 17.98 18.00 17.76 17.82 -0.20 9,410 55,159 +878 Hover/Click
May26 241219 17.10 17.16 17.00 17.04 -0.13 2,341 37,142 +212 Hover/Click
Jul26 241219 16.74 16.78 16.60 16.69 -0.11 1,876 22,637 +398 Hover/Click
Oct26 241219 16.76 16.80 16.60 16.71 -0.10 1,704 18,192 +412 Hover/Click
Mar27 241219 17.09 17.13 16.95 17.05 -0.08 1,228 10,760 +250 Hover/Click
Total Volume and Open Interest 220,660 945,162 +3,210  
London Cocoa(LCE) Weekly Monthly
Mar25 241219 9935 9994 9568 9665 -261 9,683 65,087 -59 Hover/Click
May25 241219 9470 9471 9066 9172 -253 6,211 32,850 -996 Hover/Click
Jul25 241219 8984 8984 8585 8656 -278 4,564 22,443 +223 Hover/Click
Sep25 241219 8361 8361 8007 8071 -228 2,376 14,386 +473 Hover/Click
Dec25 241219 7519 7584 7308 7367 -127 1,517 17,577 +160 Hover/Click
Mar26 241219 7029 7079 6840 6939 -27 637 2,217 +48 Hover/Click
May26 241219 233 266 67 151 +9 40 503 +1 Hover/Click
Total Volume and Open Interest 25,056 155,354 -149  
London Sugar(LCE) Weekly Monthly
Mar25 241219 510.00 513.80 503.00 509.20 -2.40 14,305 62,481 +1,072 Hover/Click
May25 241219 511.20 513.80 505.90 509.80 -2.90 4,635 31,121 +545 Hover/Click
Aug25 241219 500.00 501.20 495.80 497.90 -3.80 2,341 15,537 +79 Hover/Click
Oct25 241219 493.40 493.70 490.00 491.20 -4.20 806 6,473 +82 Hover/Click
Dec25 241219 493.10 493.10 489.00 489.80 -4.20 266 2,410 +48 Hover/Click
Total Volume and Open Interest 22,932 122,490 +1,991  
Cotton(ICE) Weekly Monthly
Mar25 241219 68.11 68.34 67.56 67.91 -0.17 21,110 139,406 +3,264 Hover/Click
May25 241219 69.24 69.42 68.69 69.03 -0.18 5,818 46,420 +45 Hover/Click
Jul25 241219 70.28 70.41 69.68 69.98 -0.25 3,765 28,280 +138 Hover/Click
Oct25 241219 68.63 68.63 68.63 68.63 -0.27 7 61 +4 Hover/Click
Dec25 241219 69.41 69.54 68.90 69.12 -0.27 2,206 27,538 +133 Hover/Click
Mar26 241219 70.19 70.30 69.84 69.97 -0.21 27 1,059 -3 Hover/Click
Total Volume and Open Interest 32,936 243,242 +3,583  
Crude Oil(NYM) Weekly Monthly
Jan25 241219 70.14 71.26 69.70 69.91 -0.67 99,386 18,610 -34,393 Hover/Click
Feb25 241219 69.60 70.58 69.10 69.38 -0.64 326,612 341,667 +9,378 Hover/Click
Mar25 241219 69.18 70.09 68.69 68.95 -0.62 136,014 220,122 +11,227 Hover/Click
Apr25 241219 68.83 69.69 68.36 68.60 -0.61 57,629 115,132 +3,479 Hover/Click
May25 241219 68.55 69.39 68.09 68.31 -0.62 34,075 83,154 -442 Hover/Click
Jun25 241219 68.29 69.14 67.84 68.05 -0.63 71,968 168,724 -2,587 Hover/Click
Jul25 241219 68.01 68.87 67.58 67.79 -0.63 12,549 77,651 +1,146 Hover/Click
Aug25 241219 67.82 68.59 67.30 67.50 -0.66 8,174 38,444 +463 Hover/Click
Sep25 241219 67.65 68.29 67.01 67.21 -0.67 20,567 98,708 +2,599 Hover/Click
Oct25 241219 67.38 67.98 66.81 66.91 -0.68 4,791 42,941 +1,238 Hover/Click
Nov25 241219 66.92 67.70 66.45 66.65 -0.69 2,753 34,313 +192 Hover/Click
Dec25 241219 66.72 67.47 66.20 66.39 -0.72 52,230 155,265 +553 Hover/Click
Jan26 241219 66.86 66.86 65.73 66.13 -0.73 5,856 35,246 +1,077 Hover/Click
Feb26 241219 65.90 65.90 65.90 65.90 -0.72 1,873 20,997 +1,318 Hover/Click
Mar26 241219 66.59 66.59 65.71 65.71 -0.70 2,995 25,126 +717 Hover/Click
Apr26 241219 65.54 65.54 65.54 65.54 -0.69 364 10,786 +262 Hover/Click
Total Volume and Open Interest 886,896 1,823,282 -4,623  
e-miNY Crude Oil(NYM)
Feb25 241219 69.500 70.575 69.100 69.375 -0.650 4,081 1,200 +127  
Mar25 241219 69.075 70.075 68.700 68.950 -0.625 190 331 +8  
Apr25 241219 68.625 69.625 68.400 68.600 -0.600 10 19 +1  
May25 241219 69.250 69.275 68.225 68.300 -0.625 0 13 +0  
Jun25 241219 68.400 68.400 68.000 68.050 -0.625 6 21 +3  
Jul25 241219 68.200 68.200 67.800 67.800 -0.625 1 3 -1  
Aug25 241219 67.500 67.500 67.500 67.500 -0.650 0 6 +0  
Sep25 241219 67.200 67.200 67.200 67.200 -0.675 0 1 +0  
Oct25 241219 66.900 66.900 66.900 66.900 -0.700 0 1 +0  
Nov25 241219 67.075 67.100 66.650 66.650 -0.700 11 1 -1  
Total Volume and Open Interest 5,399 2,697 -236  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241219 224.38 227.13 222.85 223.77 -1.73 43,547 62,923 -7,885 Hover/Click
Feb25 241219 224.72 227.42 223.32 224.16 -1.68 52,125 97,172 +5,864 Hover/Click
Mar25 241219 222.97 225.86 221.84 222.73 -1.60 27,046 62,029 +429 Hover/Click
Apr25 241219 220.88 223.46 219.62 220.41 -1.60 12,680 33,224 +1,200 Hover/Click
May25 241219 219.45 221.69 217.99 218.78 -1.58 8,815 23,326 +1,908 Hover/Click
Jun25 241219 218.22 220.74 217.10 217.89 -1.59 13,518 39,355 -540 Hover/Click
Jul25 241219 218.55 220.72 217.14 217.88 -1.66 2,759 8,687 +342 Hover/Click
Aug25 241219 218.69 220.96 217.37 218.12 -1.74 1,049 7,014 -96 Hover/Click
Sep25 241219 219.48 221.07 218.49 218.58 -1.83 1,470 9,568 +236 Hover/Click
Oct25 241219 220.17 221.63 218.31 219.04 -1.86 486 3,710 +193 Hover/Click
Nov25 241219 220.45 221.90 218.75 219.30 -1.86 209 4,364 -29 Hover/Click
Dec25 241219 220.06 222.29 218.73 219.46 -1.82 2,582 18,079 +338 Hover/Click
Jan26 241219 222.25 222.26 219.85 219.94 -1.79 253 3,053 +49 Hover/Click
Feb26 241219 219.78 219.78 219.78 219.78 -1.76 130 1,260 +15 Hover/Click
Total Volume and Open Interest 166,966 384,897 +2,139  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241219 193.12 195.35 191.16 192.28 -2.00 44,580 56,199 -10,608 Hover/Click
Feb25 241219 194.30 196.49 192.11 193.19 -2.14 61,918 96,276 +4,495 Hover/Click
Mar25 241219 196.29 198.58 194.21 195.28 -2.08 27,318 60,275 +2,541 Hover/Click
Apr25 241219 216.42 218.50 214.43 215.44 -1.91 17,574 39,899 +1,046 Hover/Click
May25 241219 216.70 218.78 214.77 215.72 -1.88 9,555 30,310 +583 Hover/Click
Jun25 241219 215.33 217.41 213.59 214.49 -1.78 12,505 35,474 +841 Hover/Click
Jul25 241219 213.45 215.03 211.65 212.19 -1.74 3,252 13,010 +207 Hover/Click
Aug25 241219 210.50 211.99 208.78 209.23 -1.76 1,069 9,582 -66 Hover/Click
Sep25 241219 206.44 208.04 204.81 205.33 -1.75 4,714 15,590 +233 Hover/Click
Oct25 241219 191.90 193.04 190.50 190.56 -1.66 2,842 7,291 +825 Hover/Click
Total Volume and Open Interest 190,332 389,096 +1,581  
e-miNY RBOB Gasoline(NYM)
Jan25 241219 192.28 192.28 192.28 192.28 -2.00 0 3 +0  
Feb25 241219 193.19 193.19 193.19 193.19 -2.14        
Mar25 241219 195.28 195.28 195.28 195.28 -2.08        
Apr25 241219 215.44 215.44 215.44 215.44 -1.91        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jan25 241219 3.405 3.646 3.391 3.584 +0.210 229,155 95,440 -19,569 Hover/Click
Feb25 241219 3.135 3.338 3.126 3.296 +0.181 122,872 189,471 +10,896 Hover/Click
Mar25 241219 2.751 2.890 2.745 2.859 +0.126 86,048 287,375 +1,053 Hover/Click
Apr25 241219 2.763 2.873 2.763 2.850 +0.104 43,590 115,248 +1,743 Hover/Click
May25 241219 2.864 2.964 2.864 2.941 +0.093 25,098 105,651 -726 Hover/Click
Jun25 241219 3.068 3.156 3.066 3.138 +0.084 16,621 60,007 +451 Hover/Click
Jul25 241219 3.258 3.331 3.258 3.320 +0.075 15,579 47,001 -584 Hover/Click
Aug25 241219 3.311 3.372 3.311 3.362 +0.072 5,005 29,640 -144 Hover/Click
Sep25 241219 3.290 3.355 3.290 3.344 +0.070 7,275 35,612 -321 Hover/Click
Oct25 241219 3.366 3.434 3.366 3.424 +0.073 16,579 103,086 -2,078 Hover/Click
Nov25 241219 3.673 3.725 3.672 3.713 +0.066 2,431 32,754 -53 Hover/Click
Dec25 241219 4.124 4.183 4.122 4.171 +0.062 4,725 35,462 -372 Hover/Click
Jan26 241219 4.390 4.460 4.390 4.448 +0.071 7,543 103,919 +808 Hover/Click
Feb26 241219 4.144 4.197 4.144 4.194 +0.061 1,750 21,329 +497 Hover/Click
Mar26 241219 3.677 3.703 3.665 3.687 +0.039 3,148 49,384 -437 Hover/Click
Apr26 241219 3.350 3.384 3.339 3.362 +0.033 6,709 51,018 -744 Hover/Click
Total Volume and Open Interest 605,144 1,559,585 -10,301  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241219 72.91 73.86 72.53 72.88 -0.51 285,296 267,608 -48,724 Hover/Click
Mar25 241219 72.60 73.45 72.14 72.45 -0.55 255,801 539,105 +46,000 Hover/Click
Apr25 241219 72.28 73.10 71.80 72.08 -0.59 105,742 200,900 +7,438 Hover/Click
May25 241219 72.02 72.80 71.51 71.78 -0.61 45,778 139,758 +6,238 Hover/Click
Jun25 241219 71.76 72.54 71.25 71.50 -0.63 84,751 213,517 -161 Hover/Click
Jul25 241219 71.52 72.27 71.01 71.24 -0.65 20,932 78,483 +1,065 Hover/Click
Aug25 241219 71.30 72.01 70.76 70.98 -0.66 14,424 61,490 -806 Hover/Click
Sep25 241219 71.02 71.76 70.49 70.72 -0.67 20,155 91,946 +430 Hover/Click
Oct25 241219 70.91 71.48 70.25 70.47 -0.69 7,813 60,168 +777 Hover/Click
Nov25 241219 70.58 71.26 70.03 70.24 -0.69 8,233 48,152 -546 Hover/Click
Dec25 241219 70.35 71.06 69.83 70.03 -0.69 66,869 200,731 -3,152 Hover/Click
Jan26 241219 70.29 70.79 69.74 69.81 -0.68 2,971 36,955 -285 Hover/Click
Feb26 241219 69.61 69.61 69.61 69.61 -0.67 6,055 36,513 +966 Hover/Click
Mar26 241219 69.44 69.45 69.44 69.45 -0.66 3,349 27,173 -357 Hover/Click
Total Volume and Open Interest 955,029 2,429,837 +9,140  
Gas Oil(ICE) Weekly Monthly
Jan25 241219 683.25 689.00 677.25 679.25 -11.50 66,450 156,847 -5,622 Hover/Click
Feb25 241219 678.75 685.00 673.25 675.50 -10.75 60,525 147,504 +6,695 Hover/Click
Mar25 241219 674.25 680.75 669.75 671.75 -10.50 31,282 112,515 +52 Hover/Click
Apr25 241219 669.50 676.00 664.75 667.25 -10.25 12,414 62,913 -370 Hover/Click
May25 241219 666.00 672.25 661.75 663.75 -10.50 8,288 51,580 +877 Hover/Click
Jun25 241219 663.75 670.25 659.75 661.75 -10.50 21,966 75,417 -746 Hover/Click
Jul25 241219 663.00 669.25 659.25 661.00 -10.50 3,049 28,127 +256 Hover/Click
Aug25 241219 663.75 668.75 659.25 660.75 -10.50 3,110 28,003 +209 Hover/Click
Sep25 241219 663.75 668.50 658.75 660.50 -10.75 6,830 34,667 +880 Hover/Click
Oct25 241219 663.00 668.75 659.50 661.00 -10.75 1,857 22,235 +166 Hover/Click
Total Volume and Open Interest 227,441 852,364 +3,241  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 241219 69.51 70.57 69.11 69.38 -0.64 57,143 80,083 -459 Hover/Click
Mar25 241219 69.09 70.08 68.70 68.95 -0.62 58,572 77,665 +329 Hover/Click
Apr25 241219 68.79 69.69 68.38 68.60 -0.61 37,277 42,462 +3,087 Hover/Click
May25 241219 68.54 69.37 68.17 68.31 -0.62 23,470 34,702 +86 Hover/Click
Jun25 241219 68.43 69.05 67.91 68.05 -0.63 31,133 90,679 -985 Hover/Click
Jul25 241219 68.09 68.73 67.69 67.79 -0.63 3,927 25,017 +210 Hover/Click
Aug25 241219 68.51 68.51 67.47 67.50 -0.66 2,012 23,725 +308 Hover/Click
Sep25 241219 67.52 67.71 67.18 67.21 -0.67 2,995 44,324 +583 Hover/Click
Oct25 241219 67.24 67.24 66.91 66.91 -0.69 2,187 19,650 +560 Hover/Click
Nov25 241219 66.99 67.45 66.62 66.65 -0.69 737 18,059 +271 Hover/Click
Dec25 241219 66.76 67.23 66.25 66.39 -0.72 12,503 93,831 +251 Hover/Click
Jan26 241219 66.13 66.13 66.13 66.13 -0.73 94 4,520 -8 Hover/Click
Feb26 241219 65.90 65.90 65.90 65.90 -0.72 131 2,535 -1 Hover/Click
Mar26 241219 65.71 65.71 65.71 65.71 -0.70 142 3,643 +74 Hover/Click
Apr26 241219 65.54 65.54 65.54 65.54 -0.69 0 1,404 +0 Hover/Click
May26 241219 65.41 65.41 65.41 65.41 -0.67 0 1,101 +0 Hover/Click
Total Volume and Open Interest 263,466 710,746 -8,314  
US Dollar Index(ICE) Weekly Monthly
Mar25 241219 107.840 108.225 107.565 108.152 +0.402 12,245 40,933 +524 Hover/Click
Jun25 241219 107.260 107.802 107.260 107.802 +0.442 1 338 +0 Hover/Click
Sep25 241219 107.558 107.558 107.558 107.558 +0.378 0 10 +0 Hover/Click
Total Volume and Open Interest 12,246 41,281 +524  
Australian Dollar(CME) Weekly Monthly
Mar25 241219 62.18 62.66 62.01 62.44 +0.03 100,698 177,117 +6,001 Hover/Click
Jun25 241219 62.19 62.68 62.04 62.46 +0.03 112 707 +66 Hover/Click
Sep25 241219 62.30 62.63 62.30 62.49 +0.02 0 27 +0 Hover/Click
Total Volume and Open Interest 101,021 178,723 +6,062  
British Pound(CME) Weekly Monthly
Mar25 241219 125.68 126.59 124.88 124.97 -0.89 114,085 189,655 +5,081 Hover/Click
Jun25 241219 125.74 126.50 124.82 124.89 -0.88 38 546 -15 Hover/Click
Sep25 241219 125.78 125.91 124.83 124.83 -0.85 30 483 +16 Hover/Click
Total Volume and Open Interest 114,920 192,153 +5,018  
Canadian Dollar(CME) Weekly Monthly
Mar25 241219 69.45 69.95 69.35 69.74 +0.15 97,502 343,223 +7,245 Hover/Click
Jun25 241219 69.70 70.18 69.60 69.97 +0.14 378 4,508 +107 Hover/Click
Sep25 241219 69.99 70.40 69.98 70.22 +0.15 16 668 +15 Hover/Click
Dec25 241219 70.45 70.45 70.45 70.45 +0.14 0 81 +0 Hover/Click
Total Volume and Open Interest 98,452 349,849 +7,425  
Japanese Yen(CME) Weekly Monthly
Mar25 241219 65.31 65.43 64.04 64.19 -1.17 109,548 178,611 -124 Hover/Click
Jun25 241219 65.94 66.08 64.72 64.86 -1.18 80 1,342 +11 Hover/Click
Sep25 241219 65.71 65.71 65.48 65.48 -1.19 0 122 +0 Hover/Click
Total Volume and Open Interest 110,158 181,673 -150  
Swiss Franc(CME) Weekly Monthly
Mar25 241219 112.07 112.81 111.93 112.41 +0.19 34,442 85,471 +2,172 Hover/Click
Jun25 241219 113.60 113.97 113.15 113.60 +0.21 2 125 +0 Hover/Click
Sep25 241219 114.82 115.18 114.54 114.82 +0.23 0 32 +0 Hover/Click
Total Volume and Open Interest 34,444 85,631 +2,172  
EuroFX(CME) Weekly Monthly
Mar25 241219 103.88 104.63 103.88 104.02 -0.16 162,407 569,182 -8,780 Hover/Click
Jun25 241219 104.41 105.15 104.41 104.55 -0.16 146 3,228 +33 Hover/Click
Sep25 241219 105.23 105.47 105.12 105.12 -0.16 12 3,089 +8 Hover/Click
Total Volume and Open Interest 165,844 584,000 -8,318  
Mexican Peso(CME) Weekly Monthly
Mar25 241219 482.25 484.63 479.63 484.25 +1.75 59,783 126,781 +4,027 Hover/Click
Jun25 241219 477.75 477.75 473.75 477.75 +1.50 0 2 +0 Hover/Click
Total Volume and Open Interest 59,783 126,921 +4,027  
New Zealand Dollar(CME) Weekly Monthly
Mar25 241219 56.3000 56.6700 56.1400 56.4100 -0.2900 21,258 80,982 +1,587 Hover/Click
Jun25 241219 56.5300 56.5300 56.3900 56.5300 -0.2700 24 16 +14 Hover/Click
Total Volume and Open Interest 21,282 80,998 +1,601  
Brazilian Real(CME) Weekly Monthly
Jan25 241219 160.40 163.50 158.55 163.45 +2.70 38,088 69,586 +229  
Feb25 241219 157.65 162.60 157.65 162.60 +2.65 4,089 10,053 +1,465  
Mar25 241219 162.05 162.05 158.25 162.05 +2.70 6 22 +5 Hover/Click
Apr25 241219 161.10 161.10 161.10 161.10 +2.85        
Total Volume and Open Interest 42,183 79,661 +1,699  
Bitcoin RR(CME) Weekly Monthly
Dec24 241219 101385 103190 95765 96505 -4365 11,429 22,022 -939 Hover/Click
Jan25 241219 102550 104255 96800 97500 -4660 4,645 18,749 +1,704 Hover/Click
Feb25 241219 103165 105110 97615 98295 -4715 550 1,359 +115 Hover/Click
Mar25 241219 103775 105895 98415 99025 -4760 118 353 +37 Hover/Click
Apr25 241219 99785 106700 99350 99785 -4760 1 10 +1 Hover/Click
Total Volume and Open Interest 16,758 42,524 +932  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241219 114~060 114~060 113~210 113~240 -1~090 107 9,803 -3 Hover/Click
Mar25 241219 114~250 115~000 113~170 114~010 -1~010 480,115 1,851,657 +8,150 Hover/Click
Jun25 241219 114~270 115~010 113~190 114~010 -1~020 114 768 +30 Hover/Click
Total Volume and Open Interest 480,336 1,862,228 +8,177  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241219 108~280 108~280 108~205 108~225 -0~115 901 13,864 -253 Hover/Click
Mar25 241219 108~285 109~005 108~165 108~195 -0~130 1,500,699 4,453,385 -24,830 Hover/Click
Jun25 241219 108~295 109~025 108~185 108~190 -0~165 7 263 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241219 106~044 106~074 106~016 106~036 -0~022 11 937 -553 Hover/Click
Mar25 241219 106~052 106~094 106~020 106~044 -0~040 1,003,333 6,062,254 -10,284 Hover/Click
Jun25 241219 106~100 106~100 106~100 106~100 -0~044       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241219 102~257 102~271 102~257 102~267 +0~046 102 130 -97 Hover/Click
Mar25 241219 102~195 102~242 102~194 102~221 +0~017 548,207 4,214,855 -25,202 Hover/Click
Jun25 241219 102~283 102~283 102~283 102~283 +0~015 3 4 +3 Hover/Click
Total Volume and Open Interest 548,312 4,214,989 -25,296  
3-Mth SOFR(CME) Weekly Monthly
Mar25 241219 95.485 95.575 95.475 95.545 +0.030 164,154 319,667 -3,433  
Jun25 241219 95.600 95.715 95.585 95.690 +0.040 156,144 304,631 +2,512  
Sep25 241219 95.670 95.820 95.670 95.800 +0.045 127,045 290,504 +11,102  
Dec25 241219 95.760 95.905 95.750 95.885 +0.045 161,068 389,340 +2,429  
Mar26 241219 95.820 95.950 95.790 95.930 +0.045 95,063 172,667 +1,332  
Jun26 241219 95.865 95.980 95.830 95.960 +0.035 72,972 146,833 +247  
Sep26 241219 95.895 96.015 95.860 95.985 +0.030 60,207 108,046 -206  
Dec26 241219 95.930 96.045 95.895 96.010 +0.020 52,465 108,252 +3,763  
Mar27 241219 95.955 96.075 95.925 96.030 +0.010 40,482 66,824 +1,692  
Jun27 241219 95.985 96.100 95.955 96.050 +0.005 27,522 60,834 +1,470  
Sep27 241219 96.010 96.120 95.980 96.070 unch 19,991 62,756 +13  
Dec27 241219 96.040 96.140 96.005 96.085 -0.005 14,732 52,082 +2,195  
Mar28 241219 96.055 96.145 96.015 96.095 -0.010 15,336 32,155 +1,326  
Jun28 241219 96.055 96.150 96.025 96.095 -0.015 9,354 19,780 +161  
Sep28 241219 96.055 96.145 96.030 96.095 -0.020 7,206 15,969 -508  
Dec28 241219 96.055 96.145 96.025 96.085 -0.025 7,028 10,900 +1,520  
Mar29 241219 96.045 96.140 96.020 96.075 -0.030 2,112 9,376 -171  
Jun29 241219 96.030 96.130 96.015 96.065 -0.035 1,689 9,387 -353  
Total Volume and Open Interest 1,145,510 2,905,323 -1,235  
Ultra T-Bond(CBOT)
Dec24 241219 119~21 119~21 119~07 119~10 -2~05 0 32,038 +0  
Mar25 241219 120~31 121~06 119~02 119~25 -1~20 294,220 1,761,417 -3,601  
Jun25 241219 120~31 120~31 120~31 120~31 -1~20 0 1 +0  
Total Volume and Open Interest 294,220 1,793,456 -3,601  
Ultra 10-Yr T-Note(CBOT)
Dec24 241219 111~180 111~205 111~025 111~025 -0~220 448 10,806 +218  
Mar25 241219 111~255 111~300 111~035 111~110 -0~200 518,673 2,160,880 -2,395  
Jun25 241219 111~220 111~220 111~220 111~220 -0~200        
Total Volume and Open Interest 519,121 2,171,686 -2,177  
30 Day Federal Funds(CBOT)
Dec24 241219 95.525 95.527 95.525 95.525 -0.002 29,028 352,554 +1,285  
Jan25 241219 95.675 95.680 95.675 95.675 unch 83,697 488,113 -4,568  
Feb25 241219 95.695 95.700 95.695 95.695 +0.005 208,950 441,049 +32,520  
Mar25 241219 95.720 95.740 95.720 95.735 +0.010 29,967 127,879 -826  
Apr25 241219 95.780 95.815 95.780 95.805 +0.020 49,627 124,067 +7,069  
May25 241219 95.805 95.855 95.805 95.840 +0.025 31,503 109,110 +2,226  
Total Volume and Open Interest 474,472 1,789,493 +44,454  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 241219 142.30 142.49 141.85 142.35 +0.04 662 6,936 -68 Hover/Click
Jun25 241219 141.79 141.79 141.79 141.79 +0.04       Hover/Click
Sep25 241219 141.79 141.79 141.79 141.79 +0.04       Hover/Click
Total Volume and Open Interest 662 6,936 -68  
Euro-Buxl(EUREX)
Mar25 241219 134.94 134.98 133.48 133.86 -1.62 89,826 208,102 +2,287  
Jun25 241219 133.46 133.46 133.46 133.46 -1.76 1 15 +1  
Sep25 241219 133.20 133.20 133.20 133.20 -1.84        
Total Volume and Open Interest 89,827 208,117 +2,288  
Euro-Bund(EUREX) Weekly Monthly
Mar25 241219 134.05 134.27 133.72 133.91 -0.71 671,398 1,281,636 -30,339 Hover/Click
Jun25 241219 133.10 133.16 133.02 133.02 -0.70 6 123 +5 Hover/Click
Sep25 241219 133.29 133.29 133.29 133.29 -0.71       Hover/Click
Total Volume and Open Interest 671,404 1,281,759 -30,334  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 241219 117.96 118.14 117.85 118.04 -0.26 572,445 1,376,549 +16,532 Hover/Click
Jun25 241219 119.22 119.22 119.22 119.22 -0.13 3 16 +1 Hover/Click
Sep25 241219 119.37 119.37 119.37 119.37 -0.14       Hover/Click
Total Volume and Open Interest 572,448 1,376,565 +16,533  
Euro-Schatz(EUREX)
Mar25 241219 106.98 107.08 106.96 107.06 -0.05 454,022 2,194,341 +29,266  
Jun25 241219 107.25 107.25 107.25 107.25 -0.02 4 98 +1  
Sep25 241219 107.64 107.64 107.64 107.64 -0.03        
Total Volume and Open Interest 454,026 2,194,439 +29,267  
3-Mth Euribor(EUREX)
Dec24 241216 97.145 97.150 97.137 97.137 -0.013 11,973 28,114 +688  
Mar25 241219 97.695 97.710 97.690 97.710 -0.010 29,183 19,129 -34  
Jun25 241219 97.935 97.960 97.930 97.960 -0.030 24,886 20,859 +274  
Total Volume and Open Interest 114,183 130,197 +484  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241219 93~20 93~20 93~20 93~20 -0~13 51 87 +50 Hover/Click
Mar25 241219 92~05 92~27 91~28 92~13 -0~13 284,834 897,214 +1,699 Hover/Click
Total Volume and Open Interest 284,886 897,302 +1,750  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 241219 97.690 97.710 97.680 97.705 -0.010 148,665 639,811 -16,890  
Jun25 241219 97.930 97.970 97.925 97.960 -0.025 124,686 677,106 +2,843  
Sep25 241219 98.020 98.070 98.020 98.060 -0.030 119,739 490,697 -5,996  
Total Volume and Open Interest 1,232,033 4,381,222 -2,180  
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 241219 95.88 95.88 95.82 95.85 -0.03 54,245 334,296 +6,430  
Jun25 241219 96.12 96.12 96.03 96.04 -0.09 38,690 221,410 +8,412  
Sep25 241219 96.27 96.27 96.15 96.16 -0.11 22,986 217,049 -1,137  
Dec25 241219 96.35 96.35 96.23 96.23 -0.12 18,261 188,703 +2,122  
Mar26 241219 96.38 96.39 96.25 96.26 -0.12 10,870 133,779 +510  
Jun26 241219 96.38 96.39 96.24 96.24 -0.15 14,442 89,482 -1,299  
Sep26 241219 96.37 96.38 96.22 96.22 -0.15 6,659 52,743 -537  
Dec26 241219 96.35 96.36 96.19 96.19 -0.16 3,994 21,289 -368  
Mar27 241219 96.29 96.34 96.15 96.15 -0.17 0 3,861 +0  
Total Volume and Open Interest 170,300 1,264,671 +14,259  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241219 95.70 95.71 95.56 95.56 -0.14 114,686 1,053,456 +7,188  
Jun25 241219 95.56 95.56 95.56 95.56 -0.14        
Total Volume and Open Interest 114,686 1,053,456 -39,926  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241219 96.21 96.23 96.07 96.08 -0.14 164,493 860,551 -7,666  
Jun25 241219 96.08 96.08 96.08 96.08 -0.14        
Total Volume and Open Interest 164,493 860,551 -57,481  
Gold(CMX) Weekly Monthly
Dec24 241219 2582.1 2610.3 2582.1 2592.2 -44.3 705 1,427 -363 Hover/Click
Feb25 241219 2600.6 2640.9 2596.7 2608.1 -45.2 147,053 346,980 -3,701 Hover/Click
Apr25 241219 2622.3 2663.1 2619.4 2630.0 -45.5 6,660 55,309 +535 Hover/Click
Jun25 241219 2647.6 2685.1 2644.2 2653.3 -45.4 2,516 34,431 -714 Hover/Click
Aug25 241219 2670.3 2707.2 2665.8 2675.3 -45.3 945 13,383 -253 Hover/Click
Oct25 241219 2696.0 2730.9 2696.0 2696.8 -44.5 56 1,816 +23 Hover/Click
Dec25 241219 2707.3 2753.6 2707.3 2718.1 -43.6 574 8,486 -4 Hover/Click
Feb26 241219 2738.0 2739.5 2738.0 2739.5 -41.9 4 375 +1 Hover/Click
Apr26 241219 2757.6 2757.6 2757.6 2757.6 -41.7 0 33 +0 Hover/Click
Jun26 241219 2776.2 2776.2 2776.2 2776.2 -41.7 1 219 +1 Hover/Click
Aug26 241219 2797.4 2797.4 2797.4 2797.4 -41.7 2 28 +2 Hover/Click
Oct26 241219 2814.4 2814.4 2814.4 2814.4 -41.7 1 0 -1 Hover/Click
Total Volume and Open Interest 159,149 466,571 -4,527  
Silver(CMX) Weekly Monthly
Dec24 241219 2960.5 2961.5 2885.5 2909.4 -131.6 365 326 +89 Hover/Click
Mar25 241219 2988.0 3014.0 2914.5 2941.1 -132.9 39,625 118,241 -728 Hover/Click
May25 241219 3010.0 3039.0 2940.5 2967.2 -133.2 1,491 17,084 -82 Hover/Click
Jul25 241219 3030.0 3057.5 2967.5 2993.9 -133.3 338 5,423 -30 Hover/Click
Sep25 241219 3068.0 3085.0 3001.5 3020.6 -133.6 154 1,943 -19 Hover/Click
Dec25 241219 3124.0 3124.0 3043.5 3058.0 -133.9 115 1,494 +24 Hover/Click
Mar26 241219 3081.5 3097.0 3079.0 3097.0 -135.1 9 20 +3 Hover/Click
Total Volume and Open Interest 42,674 146,938 -812  
Platinum(NYMEX) Weekly Monthly
Jan25 241219 922.6 934.0 918.0 923.5 -11.1 27,846 53,514 -4,605 Hover/Click
Apr25 241219 935.0 943.5 929.9 933.9 -12.0 9,260 41,660 +3,936 Hover/Click
Jul25 241219 945.1 952.7 942.0 944.0 -11.1 119 2,302 -13 Hover/Click
Oct25 241219 950.0 960.2 949.0 952.1 -10.5 40 167 -1 Hover/Click
Total Volume and Open Interest 37,493 97,942 -669  
Palladium(NYMEX) Weekly Monthly
Dec24 241219 897.10 897.10 897.10 897.10 -22.50 0 3 +0 Hover/Click
Mar25 241219 911.00 922.00 898.50 907.20 -23.00 4,368 16,328 +777 Hover/Click
Jun25 241219 923.00 927.00 907.00 913.70 -23.10 121 445 -26 Hover/Click
Total Volume and Open Interest 4,498 16,822 +753  
Copper(CMX) Weekly Monthly
Dec24 241219 403.50 405.05 402.00 402.05 -7.95 1,362 1,627 +162 Hover/Click
Mar25 241219 409.20 411.80 407.00 407.70 -8.00 46,619 120,917 +91 Hover/Click
May25 241219 411.75 414.60 410.40 411.00 -7.75 11,005 39,439 +884 Hover/Click
Jul25 241219 415.05 417.35 413.35 414.00 -7.50 4,710 19,451 -99 Hover/Click
Sep25 241219 418.80 418.80 415.80 416.05 -7.35 881 7,262 +264 Hover/Click
Total Volume and Open Interest 67,070 207,513 +1,705  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241219 42406 42790 42350 42358 +35 59,593 33,176 -12,138 Hover/Click
Mar25 241219 42876 43243 42785 42797 +19 124,026 72,148 +16,219 Hover/Click
Jun25 241219 43259 43630 43159 43159 +20 25 99 +7 Hover/Click
Sep25 241219 43445 43785 43445 43445 +19       Hover/Click
Total Volume and Open Interest 183,644 105,423 +4,088  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241219 42400 42792 42325 42358 +35 35,169 21,405 -5,056 Hover/Click
Mar25 241219 42845 43243 42786 42797 +19 158,322 13,210 +4,374 Hover/Click
Jun25 241219 43200 43600 43111 43159 +20 20 56 -12 Hover/Click
Sep25 241219 43750 43787 43445 43445 +19 0 2 +0 Hover/Click
Total Volume and Open Interest 193,511 34,673 -694  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241219 5881.75 5938.00 5865.50 5868.75 -3.50 1,113,325 687,472 -278,317 Hover/Click
Mar25 241219 5949.50 6005.25 5931.25 5934.00 -6.25 1,874,532 1,902,280 +417,084 Hover/Click
Jun25 241219 6002.75 6061.75 5989.25 5990.75 -7.75 1,208 5,044 +575 Hover/Click
Sep25 241219 6060.00 6103.50 6047.00 6047.00 -8.00 5 20 +0 Hover/Click
Total Volume and Open Interest 2,989,070 2,596,020 +139,342  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241219 5880.00 5938.00 5865.00 5868.75 -3.50 210,195 194,398 -3,722 Hover/Click
Mar25 241219 5946.00 6005.50 5931.25 5934.00 -6.25 1,301,096 90,789 +10,397 Hover/Click
Jun25 241219 6005.00 6061.75 5989.00 5990.75 -7.75 2,526 756 +144 Hover/Click
Sep25 241219 6055.00 6104.75 6045.00 6047.00 -8.00 2 13 +2 Hover/Click
Total Volume and Open Interest 1,513,822 285,960 +6,822  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241219 21218.50 21424.25 21079.25 21112.75 -106.00 277,298 128,187 -42,859 Hover/Click
Mar25 241219 21499.75 21697.75 21345.75 21379.00 -122.75 568,539 196,378 +51,130 Hover/Click
Jun25 241219 21783.25 21939.75 21580.25 21611.25 -131.75 104 157 +35 Hover/Click
Total Volume and Open Interest 845,941 324,728 +8,306  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241219 21197.00 21424.00 21077.50 21112.75 -106.00 342,825 110,203 -14,212 Hover/Click
Mar25 241219 21499.00 21698.00 21345.00 21379.00 -122.75 1,325,115 46,193 +15,935 Hover/Click
Jun25 241219 21857.50 21934.25 21584.25 21611.25 -131.75 1,100 900 +362 Hover/Click
Total Volume and Open Interest 1,669,049 157,321 +2,087  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241219 3113.00 3159.30 3104.60 3106.60 -6.60 16,992 6,760 -11,786 Hover/Click
Mar25 241219 3143.70 3193.20 3137.00 3138.60 -8.50 25,044 48,640 +11,442 Hover/Click
Jun25 241219 3154.30 3154.30 3154.30 3154.30 -6.70       Hover/Click
Total Volume and Open Interest 42,036 55,400 -344  
Volatility Index(CBOE)
Dec24 241218 15.70 15.80 15.20 15.66 -0.09 51,850 53,837 -13,315  
Jan25 241219 19.95 21.80 18.55 21.71 +1.95 94,664 175,955 +5,014  
Feb25 241219 19.90 21.10 18.80 21.02 +1.34 23,550 53,089 +1,139  
Mar25 241219 19.88 20.85 18.95 20.75 +1.16 12,647 32,478 +1,490  
Total Volume and Open Interest 226,555 341,202 -9,856  
S & P 600(CME)
Dec24 241219 1415.00 1431.50 1406.90 1408.80 -5.80 614 101 -614  
Mar25 241219 1432.10 1444.00 1419.00 1423.90 -5.80 614 616 +614  
Total Volume and Open Interest 1,228 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241219 2232.60 2268.20 2215.40 2221.80 -10.00 177,723 137,727 -61,186 Hover/Click
Mar25 241219 2258.00 2292.60 2239.10 2245.40 -10.50 278,915 431,726 +82,156 Hover/Click
Jun25 241219 2272.40 2312.60 2260.70 2266.40 -11.20 15 21 +4 Hover/Click
Total Volume and Open Interest 456,653 569,474 +20,974  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241219 2230.90 2268.10 2215.20 2221.80 -10.00 30,634 27,224 -956 Hover/Click
Mar25 241219 2257.50 2292.50 2238.90 2245.40 -10.50 139,376 16,467 +2,740 Hover/Click
Jun25 241219 2285.00 2312.70 2260.70 2266.40 -11.20 11 16 -2 Hover/Click
Total Volume and Open Interest 170,023 43,711 +1,784  
Nikkei 225(CME)
Mar25 241219 38590 39455 38300 39120 +570 4,540 10,376 +191  
Jun25 241219 39150 39150 39150 39150 +630        
Total Volume and Open Interest 4,540 10,376 +191  
Nikkei 225(SGX) Weekly Monthly
Mar25 241219 39180 39450 38200 39055 -130 12,373 75,442 +416  
Jun25 241219 38460 38805 38460 38805 -130 1 597 +1  
Sep25 241219 38795 38795 38795 38795 -130        
Total Volume and Open Interest 12,374 78,722 +417  
Nikkei 225 Mini(JPX)
Mar25 241219 39240 39450 38200 39080 -120 499,091 175,950 +4,409  
Jun25 241219 39000 39205 37975 38840 -110 4,175 3,151 +74  
Sep25 241219 39010 39220 38000 38860 -120 57 310 +6  
Total Volume and Open Interest 527,815 218,947 +4,735  
Nikkei 225(JPX)
Mar25 241219 39240 39440 38210 39080 -120 27,338 147,972 +312  
Jun25 241219 39090 39180 38000 38840 -110 100 8,062 +0  
Sep25 241219 38560 38860 38560 38860 -120 0 609 +0  
Total Volume and Open Interest 27,438 185,272 +312  
Nikkei 225(CME) Yen
Mar25 241219 38490 39360 38205 39020 +560 17,803 32,194 +923  
Jun25 241219 39005 39070 38290 39005 +575 0 1 +0  
Sep25 241219 39060 39060 39060 39060 +620        
Total Volume and Open Interest 17,803 32,195 +923  
Nikkei 225(CME) e-Mini Yen
Dec24 241212 39660 39660 39660 39660 -405        
Mar25 241219 39020 39020 39020 39020 +560 0 1 +0  
Jun25 241219 39005 39005 39005 39005 +575        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec24 241219 7278.5 7327.0 7260.0 7294.0 -94.0 150,267 209,905 +12,310  
Jan25 241219 7293.0 7344.0 7276.0 7309.5 -96.0 111,671 61,822 +41,893  
Feb25 241219 7332.5 7332.5 7332.5 7332.5 -96.0 0 1 +0  
Mar25 241219 7345.0 7380.0 7310.0 7347.5 -96.5 984 2,412 +2,066  
Jun25 241219 7215.0 7215.0 7215.0 7215.0 -98.0        
Sep25 241219 7252.0 7252.0 7252.0 7252.0 -98.0        
Total Volume and Open Interest 262,922 274,140 +56,269  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241219 19876 19906 19550 19785 -96 89,712 102,645 +943  
Jan25 241219 19920 19930 19588 19797 -105 1,554 11,205 +879  
Feb25 241219 19866 19866 19866 19866 -96 2 2 +1  
Total Volume and Open Interest 96,109 125,019 +6,470  
DAX(EUREX) Weekly Monthly
Dec24 241219 20014.0 20110.0 19942.0 20002.0 -268.0 60,040 61,406 -5,994  
Mar25 241219 20213.0 20305.0 20132.0 20193.0 -277.0 38,714 36,909 +15,304  
Jun25 241219 20399.0 20399.0 20399.0 20399.0 -274.0 0 22 +0  
Total Volume and Open Interest 98,754 98,337 +9,310  
Mini-DAX(EUREX)
Dec24 241219 20024.0 20110.0 19941.0 20002.0 -268.0 19,135 9,383 -630  
Mar25 241219 20226.0 20304.0 20134.0 20193.0 -277.0 3,005 2,609 +616  
Jun25 241219 20388.0 20682.0 20388.0 20399.0 -274.0 0 9 +0  
Total Volume and Open Interest 22,140 12,001 -14  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241219 4893 4911 4869 4882 -83 1,177,732 1,790,139 -570,630  
Mar25 241219 4918 4939 4895 4909 -85 932,630 1,478,562 +429,410  
Jun25 241219 4880 4880 4840 4848 -85 2 15,682 +1  
Total Volume and Open Interest 2,110,364 3,285,245 -141,219  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241219 11510 11510 11385 11402 -237 97,753 127,976 -32,852  
Mar25 241219 11501 11509 11376 11390 -250 81,631 140,220 +51,240  
Jun25 241219 11189 11189 11189 11189 -244 225 227 +96  
Total Volume and Open Interest 179,609 268,423 +18,484  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241219 8112.00 8136.50 8077.50 8097.50 -97.50 305,906 152,632 -152,149  
Mar25 241219 8152.00 8167.50 8113.50 8131.00 -105.00 253,746 391,974 +148,571  
Jun25 241219 8146.50 8146.50 8146.50 8146.50 -105.00 1 154 +1  
Total Volume and Open Interest 559,653 544,760 -3,577  
SPI 200(SFE) Weekly Monthly
Dec24 241219 8318.0 8331.0 8132.0 8150.0 -164.0 224,069 99,681 -86,200  
Mar25 241219 8327.0 8343.0 8129.0 8165.0 -161.0 210,355 213,623 +113,432  
Jun25 241219 8239.0 8239.0 8239.0 8239.0 -161.0 5 256 +3  
Total Volume and Open Interest 434,453 313,896 +27,254  
FTSE MIB(ISE)
Dec24 241219 33915.00 34170.00 33670.00 33786.00 -633.00 41,114 104,680 +10,547  
Mar25 241219 34115.00 34350.00 33895.00 33973.00 -636.00 29,405 31,110 +26,933  
Jun25 241219 33292.00 33292.00 33292.00 33292.00 -633.00 1 4 +0  
Total Volume and Open Interest 70,520 135,794 +37,480  
KOSPI 200(KFE)
Mar25 241219 321.90 323.70 319.95 321.60 -7.95 169,241 250,104 +3,930  
Jun25 241219 325.95 325.95 319.10 320.70 -7.85 309 9,321 +3  
Sep25 241219 322.50 322.50 322.50 322.50 -8.30 0 128 +1  
Total Volume and Open Interest 169,550 268,554 +3,937  
GSCI(CME) Weekly Monthly
Jan25 241219 540.30 540.30 535.15 536.00 -3.60 1 652 -34  
Feb25 241219 534.30 538.10 533.50 534.30 -3.65        
Mar25 241219 531.80 531.80 531.80 531.80 -8.65        
Total Volume and Open Interest 1 652 -34  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?