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 Mon December 23, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241223 974.50 979.25 968.00 969.50 -5.00 170,407 127,227 -24,867 Hover/Click
Mar25 241223 979.50 984.00 972.75 975.50 -3.75 166,725 394,742 +3,300 Hover/Click
May25 241223 988.00 992.50 980.75 984.00 -4.00 51,631 163,910 +678 Hover/Click
Jul25 241223 998.00 1002.75 991.50 993.75 -4.25 34,290 102,928 -8 Hover/Click
Aug25 241223 995.00 999.75 989.00 992.00 -3.00 3,051 8,912 +54 Hover/Click
Sep25 241223 983.50 987.75 978.00 982.00 -1.25 2,105 13,430 +181 Hover/Click
Nov25 241223 987.25 992.50 983.00 987.00 -0.25 10,584 68,839 +237 Hover/Click
Jan26 241223 997.25 1002.50 993.50 997.25 unch 1,225 4,316 +253 Hover/Click
Mar26 241223 998.00 1004.25 995.50 999.00 -0.25 918 5,849 +315 Hover/Click
May26 241223 1010.00 1010.25 1002.25 1005.00 -0.50 126 967 +3 Hover/Click
Jul26 241223 1012.75 1018.25 1011.00 1013.25 -1.00 168 2,096 +15 Hover/Click
Aug26 241223 1010.00 1010.00 1010.00 1010.00 -1.00 0 97 +0 Hover/Click
Sep26 241223 998.00 998.00 998.00 998.00 -0.75 0 64 +0 Hover/Click
Nov26 241223 1000.75 1002.75 996.50 999.00 -0.25 214 2,362 +64 Hover/Click
Total Volume and Open Interest 441,464 895,971 -19,774  
Soybean Meal(CBOT) Weekly Monthly
Jan25 241223 295.40 298.90 289.20 289.50 -5.00 52,453 90,635 -7,777 Hover/Click
Mar25 241223 303.00 306.60 297.60 298.00 -4.20 74,485 279,781 -2,206 Hover/Click
May25 241223 307.30 311.00 302.90 303.30 -3.60 24,390 91,733 +125 Hover/Click
Jul25 241223 312.20 315.30 307.50 308.00 -3.60 18,226 85,584 -309 Hover/Click
Aug25 241223 313.00 315.80 308.20 308.60 -3.50 4,684 18,813 -612 Hover/Click
Sep25 241223 312.80 315.50 308.10 308.60 -3.20 2,834 19,759 +643 Hover/Click
Oct25 241223 311.00 314.70 307.60 308.30 -2.80 2,961 13,196 +457 Hover/Click
Dec25 241223 315.10 317.00 310.30 311.00 -2.70 3,842 28,550 +23 Hover/Click
Jan26 241223 316.90 317.70 311.40 312.00 -2.50 450 2,080 +143 Hover/Click
Mar26 241223 313.40 318.10 312.20 312.70 -2.40 26 1,296 +3 Hover/Click
Total Volume and Open Interest 184,359 632,808 -9,510  
Soybean Oil(CBOT) Weekly Monthly
Jan25 241223 39.50 40.43 39.12 40.23 +0.75 50,016 56,320 -14,474 Hover/Click
Mar25 241223 39.88 40.86 39.57 40.66 +0.78 81,166 245,874 +2,291 Hover/Click
May25 241223 40.26 41.16 39.92 40.96 +0.76 20,581 91,942 +2,653 Hover/Click
Jul25 241223 40.46 41.36 40.18 41.18 +0.72 10,552 78,582 -18 Hover/Click
Aug25 241223 40.40 41.28 40.14 41.12 +0.71 3,427 14,816 +108 Hover/Click
Sep25 241223 40.46 41.19 40.08 41.05 +0.71 2,810 10,964 -11 Hover/Click
Oct25 241223 40.05 41.05 39.97 40.92 +0.70 2,500 7,906 +229 Hover/Click
Dec25 241223 40.16 41.17 40.07 41.06 +0.73 4,340 36,999 +602 Hover/Click
Jan26 241223 40.91 41.28 40.25 41.19 +0.73 251 1,638 +20 Hover/Click
Mar26 241223 40.50 41.49 40.43 41.39 +0.74 108 1,547 +51 Hover/Click
Total Volume and Open Interest 175,889 548,328 -8,524  
Canola(WCE) Weekly Monthly
Jan25 241223 609.1 619.3 606.6 608.4 -0.7 9,123 25,557 -3,223 Hover/Click
Mar25 241223 613.4 622.6 610.0 611.8 -2.0 29,575 128,425 +1,686 Hover/Click
May25 241223 619.7 627.7 616.9 618.7 -0.7 7,238 37,258 +1,017 Hover/Click
Jul25 241223 618.8 627.9 618.4 621.4 +2.0 2,096 26,607 +155 Hover/Click
Nov25 241223 596.3 603.0 595.2 597.1 +0.8 667 20,683 -20 Hover/Click
Jan26 241223 600.4 601.4 600.2 601.4 +0.1 1 1,102 +0 Hover/Click
Total Volume and Open Interest 48,700 240,103 -385  
Corn(CBOT) Weekly Monthly
Mar25 241223 446.00 448.25 445.25 447.75 +1.50 191,422 773,714 -1,494 Hover/Click
May25 241223 451.25 454.00 451.00 453.50 +1.75 47,534 274,442 -2,036 Hover/Click
Jul25 241223 453.50 456.25 453.50 455.75 +1.25 26,932 223,313 +3,249 Hover/Click
Sep25 241223 434.00 436.25 433.25 435.25 +0.25 15,064 133,452 -951 Hover/Click
Dec25 241223 436.75 439.25 436.00 437.25 -0.50 24,223 202,668 +196 Hover/Click
Mar26 241223 448.75 450.50 447.50 449.00 -0.25 656 11,242 +112 Hover/Click
May26 241223 456.00 457.00 454.00 455.75 +0.25 138 1,284 +24 Hover/Click
Jul26 241223 458.75 459.75 457.00 458.50 unch 117 2,011 -14 Hover/Click
Sep26 241223 445.50 446.25 444.75 445.75 +0.50 37 560 -4 Hover/Click
Dec26 241223 446.50 447.00 445.25 446.25 +0.75 239 7,089 +47 Hover/Click
Total Volume and Open Interest 306,371 1,630,059 -866  
Wheat(CBOT) Weekly Monthly
Mar25 241223 533.00 544.00 533.00 540.50 +7.50 87,290 268,437 +9,317 Hover/Click
May25 241223 543.50 554.25 543.50 551.00 +8.25 23,547 82,112 +1,569 Hover/Click
Jul25 241223 550.75 561.25 550.75 558.25 +8.00 11,594 74,154 +40 Hover/Click
Sep25 241223 564.25 574.50 564.25 571.50 +8.25 5,624 19,984 +1,282 Hover/Click
Dec25 241223 584.00 591.50 582.00 589.00 +8.00 3,554 10,617 +593 Hover/Click
Mar26 241223 599.25 606.00 597.75 604.75 +8.25 1,335 2,180 +0 Hover/Click
Total Volume and Open Interest 133,756 458,286 +13,114  
Wheat(KCBT) Weekly Monthly
Mar25 241223 544.50 554.75 544.00 551.00 +6.25 25,241 170,931 +2,687 Hover/Click
May25 241223 552.50 562.25 552.00 559.00 +6.50 8,359 48,185 +464 Hover/Click
Jul25 241223 561.00 570.00 560.75 567.00 +6.25 4,127 41,287 +315 Hover/Click
Sep25 241223 573.75 582.25 573.00 579.25 +5.75 1,878 12,048 +377 Hover/Click
Dec25 241223 594.25 598.50 591.50 595.75 +5.75 1,188 4,216 +291 Hover/Click
Mar26 241223 606.50 611.00 606.25 609.50 +5.50 31 474 +1 Hover/Click
May26 241223 616.00 617.25 616.00 616.00 +5.50 4 229 +1 Hover/Click
Total Volume and Open Interest 40,828 277,441 +4,136  
Wheat(MGE) Weekly Monthly
Mar25 241223 589.00 597.75 589.00 595.50 +5.25 9,078 61,017 +1,339 Hover/Click
May25 241223 598.00 605.75 598.00 603.50 +5.25 2,620 13,304 +290 Hover/Click
Jul25 241223 606.00 612.75 606.00 610.50 +4.50 1,367 9,161 +329 Hover/Click
Sep25 241223 621.00 621.00 617.75 619.50 +4.50 1,134 4,445 +380 Hover/Click
Dec25 241223 636.75 637.50 635.00 637.25 +4.00 469 1,283 +350 Hover/Click
Mar26 241223 650.75 650.75 650.75 650.75 +5.25 14 47 +10 Hover/Click
Total Volume and Open Interest 14,682 89,261 +2,698  
Oats(CBOT) Weekly Monthly
Mar25 241223 351.00 355.75 340.00 341.00 -10.25 253 3,244 -48 Hover/Click
May25 241223 361.00 361.00 347.50 347.50 -9.75 37 270 -11 Hover/Click
Jul25 241223 356.00 356.00 353.50 353.50 -9.75 4 106 +3 Hover/Click
Sep25 241223 349.25 349.25 349.25 349.25 -9.75 0 11 +0 Hover/Click
Total Volume and Open Interest 296 3,642 -56  
Rough Rice(CBOT) Weekly Monthly
Jan25 241223 14.15 14.28 13.69 14.01 -0.06 902 4,018 -565 Hover/Click
Mar25 241223 14.16 14.35 13.72 14.11 -0.04 953 5,714 +499 Hover/Click
May25 241223 14.40 14.40 13.98 14.35 -0.04 48 155 +42 Hover/Click
Jul25 241223 14.54 14.54 14.54 14.54 -0.04 0 5 +0 Hover/Click
Total Volume and Open Interest 1,903 9,930 -24  
Live Cattle(CME) Weekly Monthly
Dec24 241223 191.100 191.500 190.785 190.985 -0.345 1,500 3,340 -879 Hover/Click
Feb25 241223 187.985 188.580 187.285 187.450 -0.950 31,506 142,338 -5,051 Hover/Click
Apr25 241223 189.700 190.400 189.435 189.700 -0.430 15,951 91,754 +844 Hover/Click
Jun25 241223 184.400 185.235 184.330 184.830 -0.020 8,758 54,391 +574 Hover/Click
Aug25 241223 182.800 183.650 182.785 183.285 +0.085 4,967 28,478 +379 Hover/Click
Oct25 241223 184.650 185.500 184.650 185.185 +0.105 2,128 11,355 +106 Hover/Click
Total Volume and Open Interest 65,836 342,714 -3,817  
Feeder Cattle(CME) Weekly Monthly
Jan25 241223 256.550 257.150 255.400 256.600 +1.000 7,274 16,328 -1,022 Hover/Click
Mar25 241223 256.500 256.800 255.380 256.000 +0.170 5,706 25,183 +889 Hover/Click
Apr25 241223 257.185 257.700 256.300 256.775 +0.025 1,806 8,537 +89 Hover/Click
May25 241223 256.900 257.775 256.335 256.835 +0.035 1,345 8,374 +3 Hover/Click
Aug25 241223 261.950 262.500 261.150 261.630 -0.020 763 7,756 +107 Hover/Click
Sep25 241223 261.300 261.880 260.750 261.250 +0.165 155 1,167 +47 Hover/Click
Oct25 241223 260.000 261.025 259.980 260.585 +0.335 36 578 +6 Hover/Click
Total Volume and Open Interest 17,093 68,059 +122  
Lean Hogs(CME) Weekly Monthly
Feb25 241223 85.700 86.080 83.350 84.380 -1.550 19,542 123,033 -1,802 Hover/Click
Apr25 241223 90.330 90.730 88.380 89.630 -0.900 10,154 86,803 +525 Hover/Click
May25 241223 93.350 93.350 92.350 93.330 -1.020 136 4,994 -31  
Jun25 241223 102.030 102.280 100.250 101.300 -0.800 7,885 45,496 +1,143 Hover/Click
Jul25 241223 101.880 102.180 100.300 101.280 -0.650 3,697 21,748 +90 Hover/Click
Aug25 241223 100.400 100.750 99.000 99.850 -0.630 2,880 21,503 -161 Hover/Click
Oct25 241223 82.650 82.930 81.450 81.980 -0.550 2,565 13,567 -4 Hover/Click
Dec25 241223 73.850 73.900 72.730 73.030 -0.550 1,474 4,350 +673 Hover/Click
Total Volume and Open Interest 48,433 322,279 +489  
Class III Milk(CME) Weekly Monthly
Dec24 241223 18.68 18.68 18.66 18.66 -0.02 168 3,519 -15 Hover/Click
Jan25 241223 19.84 19.84 19.58 19.71 -0.11 560 5,317 -73 Hover/Click
Feb25 241223 19.66 19.70 19.49 19.61 -0.08 382 3,873 +35 Hover/Click
Mar25 241223 19.51 19.62 19.51 19.55 -0.03 58 3,150 +5 Hover/Click
Apr25 241223 19.35 19.36 19.31 19.36 unch 21 1,750 +4 Hover/Click
May25 241223 19.05 19.05 19.05 19.05 unch 23 1,522 +7 Hover/Click
Jun25 241223 19.03 19.03 19.03 19.03 -0.07 14 1,322 +3 Hover/Click
Jul25 241223 18.97 18.97 18.97 18.97 -0.01 2 942 +2 Hover/Click
Aug25 241223 18.86 18.86 18.86 18.86 unch 0 774 +0 Hover/Click
Sep25 241223 18.83 18.84 18.83 18.83 +0.03 0 755 +0 Hover/Click
Oct25 241223 18.66 18.66 18.66 18.66 +0.09 0 654 +0 Hover/Click
Nov25 241223 18.49 18.49 18.49 18.49 +0.02 0 658 +0 Hover/Click
Dec25 241223 18.18 18.19 18.18 18.18 unch 0 591 +0 Hover/Click
Total Volume and Open Interest 1,228 24,851 -32  
Cocoa(ICE) Weekly Monthly
Mar25 241223 11870 12050 11527 11746 -208 12,140 52,132 -366 Hover/Click
May25 241223 11060 11169 10679 10891 -272 7,207 36,504 +255 Hover/Click
Jul25 241223 10412 10572 10062 10260 -315 3,569 15,669 -157 Hover/Click
Sep25 241223 9949 10042 9551 9745 -294 1,887 9,597 -257 Hover/Click
Dec25 241223 9291 9391 8963 9103 -270 1,214 10,255 +238 Hover/Click
Mar26 241223 8738 8798 8404 8544 -241 217 1,216 +56 Hover/Click
May26 241223 8471 8488 8105 8251 -226 42 123 +0 Hover/Click
Total Volume and Open Interest 26,278 125,585 -232  
Coffee "C"(ICE) Weekly Monthly
Mar25 241223 325.00 329.75 320.85 327.25 +2.25 26,439 95,092 -706 Hover/Click
May25 241223 318.30 324.45 315.40 321.85 +2.55 14,129 44,602 -896 Hover/Click
Jul25 241223 311.70 316.05 307.75 314.10 +2.45 6,419 26,698 -83 Hover/Click
Sep25 241223 303.75 306.30 298.90 305.10 +2.35 4,042 12,876 -89 Hover/Click
Dec25 241223 288.50 291.20 284.00 290.25 +2.40 2,344 12,338 -154 Hover/Click
Mar26 241223 276.15 279.80 273.60 279.05 +2.05 413 2,851 +19 Hover/Click
Total Volume and Open Interest 54,187 196,568 -1,902  
Orange Juice(ICE) Weekly Monthly
Jan25 241223 527.60 527.60 502.00 502.85 -26.10 903 2,062 -478 Hover/Click
Mar25 241223 520.60 520.60 498.40 501.20 -18.25 1,814 9,482 +539 Hover/Click
May25 241223 501.60 501.60 483.80 486.45 -17.35 147 842 +42 Hover/Click
Jul25 241223 470.65 470.65 469.00 470.50 -14.90 5 98 +4 Hover/Click
Sep25 241223 460.60 460.60 459.85 459.85 -12.35 1 34 +1 Hover/Click
Nov25 241223 451.65 451.65 450.10 450.10 -10.10       Hover/Click
Total Volume and Open Interest 2,870 12,519 +108  
Sugar #11(ICE) Weekly Monthly
Mar25 241223 19.60 19.79 19.42 19.54 +0.03 66,884 345,927 +2,275 Hover/Click
May25 241223 18.13 18.30 18.02 18.10 +0.05 28,768 205,375 -602 Hover/Click
Jul25 241223 17.70 17.82 17.60 17.67 +0.07 21,523 148,437 -58 Hover/Click
Oct25 241223 17.63 17.78 17.56 17.63 +0.07 12,947 90,337 +424 Hover/Click
Mar26 241223 17.81 17.98 17.77 17.81 +0.05 5,427 55,367 +617 Hover/Click
May26 241223 17.03 17.21 17.00 17.02 +0.03 2,293 36,862 -319 Hover/Click
Jul26 241223 16.75 16.86 16.66 16.68 +0.02 1,971 23,217 +508 Hover/Click
Oct26 241223 16.74 16.87 16.68 16.70 +0.01 1,278 18,482 +272 Hover/Click
Mar27 241223 17.12 17.19 17.01 17.02 -0.01 583 10,942 +63 Hover/Click
Total Volume and Open Interest 142,495 948,937 +3,349  
London Cocoa(LCE) Weekly Monthly
Mar25 241223 9482 9577 9300 9372 -120 8,056 62,356 -1,349 Hover/Click
May25 241223 8934 9035 8739 8808 -144 7,912 32,825 -425 Hover/Click
Jul25 241223 8437 8579 8275 8311 -201 5,265 20,904 +89 Hover/Click
Sep25 241223 7827 8028 7729 7787 -175 2,963 14,166 -430 Hover/Click
Dec25 241223 7200 7400 7101 7158 -171 3,950 17,568 +263 Hover/Click
Mar26 241223 6804 6956 6722 6773 -146 1,525 2,446 +190 Hover/Click
May26 241223 169 169 6531 2 -137 361 444 -13 Hover/Click
Total Volume and Open Interest 30,046 151,015 -1,667  
London Sugar(LCE) Weekly Monthly
Mar25 241223 513.60 517.80 506.50 512.20 +1.80 15,802 66,332 +2,207 Hover/Click
May25 241223 513.80 516.10 507.50 510.80 +0.70 5,720 32,654 +753 Hover/Click
Aug25 241223 502.00 502.90 496.70 498.00 +0.20 1,873 15,542 -64 Hover/Click
Oct25 241223 494.90 495.90 490.20 491.00 +0.50 375 6,601 +33 Hover/Click
Dec25 241223 494.00 495.40 490.20 490.60 +0.40 76 2,420 +18 Hover/Click
Total Volume and Open Interest 24,226 128,236 +3,142  
Cotton(ICE) Weekly Monthly
Mar25 241223 68.15 69.86 68.15 69.42 +1.36 18,359 135,471 -5,168 Hover/Click
May25 241223 69.22 70.79 69.22 70.47 +1.30 4,019 47,147 +559 Hover/Click
Jul25 241223 70.37 71.64 70.37 71.36 +1.24 2,306 28,543 +212 Hover/Click
Oct25 241223 70.05 70.05 69.82 69.82 +1.08 0 60 +0 Hover/Click
Dec25 241223 69.49 70.65 69.49 70.37 +1.09 905 27,708 +141 Hover/Click
Mar26 241223 70.35 71.24 70.35 71.17 +1.03 17 1,176 -2 Hover/Click
Total Volume and Open Interest 25,609 240,612 -4,255  
Crude Oil(NYM) Weekly Monthly
Feb25 241223 69.40 69.94 68.59 69.23 -0.23 231,592 345,037 -5,603 Hover/Click
Mar25 241223 68.97 69.50 68.22 68.81 -0.21 114,623 232,572 +6,847 Hover/Click
Apr25 241223 68.60 69.11 67.92 68.47 -0.19 49,742 118,398 +3,368 Hover/Click
May25 241223 68.30 68.81 67.67 68.20 -0.17 27,278 82,100 -587 Hover/Click
Jun25 241223 68.07 68.55 67.44 67.96 -0.16 55,508 174,341 +2,413 Hover/Click
Jul25 241223 67.88 68.28 67.21 67.71 -0.15 12,703 79,429 +378 Hover/Click
Aug25 241223 67.71 67.98 66.96 67.45 -0.13 7,928 39,269 +618 Hover/Click
Sep25 241223 67.25 67.69 66.73 67.18 -0.10 8,485 95,804 -5 Hover/Click
Oct25 241223 67.28 67.37 66.53 66.90 -0.08 3,661 43,413 -16 Hover/Click
Nov25 241223 66.97 67.05 66.28 66.65 -0.07 3,402 35,690 -200 Hover/Click
Dec25 241223 66.57 66.90 65.98 66.41 -0.07 36,374 156,346 -1,060 Hover/Click
Jan26 241223 66.45 66.63 65.82 66.17 -0.06 1,387 35,883 -56 Hover/Click
Feb26 241223 66.08 66.27 65.54 65.95 -0.06 404 21,305 +87 Hover/Click
Mar26 241223 65.76 66.01 65.59 65.76 -0.05 1,006 24,665 -44 Hover/Click
Apr26 241223 65.59 65.59 65.59 65.59 -0.05 86 10,839 +25 Hover/Click
May26 241223 65.46 65.46 65.46 65.46 -0.05 67 10,341 +18 Hover/Click
Total Volume and Open Interest 572,441 1,831,269 +6,636  
e-miNY Crude Oil(NYM)
Feb25 241223 69.550 69.950 68.600 69.250 -0.200 5,116 1,065 -186  
Mar25 241223 69.025 69.475 68.225 68.800 -0.225 449 371 +5  
Apr25 241223 69.000 69.075 67.950 68.475 -0.175 7 20 +0  
May25 241223 68.800 68.800 67.725 68.200 -0.175 6 12 -2  
Jun25 241223 68.500 68.500 67.500 67.950 -0.175 3 21 +1  
Jul25 241223 67.600 68.000 67.500 67.700 -0.150 1 2 -1  
Aug25 241223 67.450 67.450 67.450 67.450 -0.125 0 6 +0  
Sep25 241223 67.175 67.175 67.175 67.175 -0.100 0 1 +0  
Oct25 241223 66.900 66.900 66.900 66.900 -0.075 0 1 +0  
Nov25 241223 66.900 66.900 66.650 66.650 -0.075 3 0 -1  
Total Volume and Open Interest 5,589 1,567 -182  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241223 223.49 226.18 221.20 222.63 -0.54 28,234 50,732 -5,540 Hover/Click
Feb25 241223 223.91 226.56 221.64 223.03 -0.61 50,220 103,759 +4,084 Hover/Click
Mar25 241223 222.45 224.74 220.07 221.48 -0.73 23,503 61,852 +1,585 Hover/Click
Apr25 241223 220.16 222.03 217.55 218.88 -0.93 11,044 33,915 -111 Hover/Click
May25 241223 218.25 220.04 215.72 217.04 -1.05 5,948 23,330 -24 Hover/Click
Jun25 241223 217.39 219.05 214.86 216.18 -1.06 9,188 39,364 +382 Hover/Click
Jul25 241223 217.42 219.00 214.93 216.26 -1.00 2,660 9,318 +506 Hover/Click
Aug25 241223 217.71 219.18 215.27 216.53 -1.00 1,406 6,772 -56 Hover/Click
Sep25 241223 217.77 218.92 215.75 217.04 -0.97 2,236 9,217 -332 Hover/Click
Oct25 241223 217.66 219.12 216.43 217.52 -0.94 694 3,679 -21 Hover/Click
Nov25 241223 217.96 219.52 217.48 217.81 -0.89 684 4,464 +17 Hover/Click
Dec25 241223 219.07 220.40 216.86 218.00 -0.84 3,530 18,730 -74 Hover/Click
Jan26 241223 218.75 218.75 218.56 218.56 -0.79 139 3,101 +43 Hover/Click
Feb26 241223 218.75 218.75 218.47 218.47 -0.76 92 1,259 +8 Hover/Click
Total Volume and Open Interest 140,271 381,023 +654  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241223 194.16 195.98 191.89 193.83 -0.33 31,488 39,405 -6,069 Hover/Click
Feb25 241223 194.96 196.78 192.73 194.66 -0.37 59,787 99,931 +1,788 Hover/Click
Mar25 241223 196.90 198.54 194.79 196.55 -0.37 29,388 62,444 +1,527 Hover/Click
Apr25 241223 216.46 218.11 214.63 216.39 -0.18 17,237 40,999 +554 Hover/Click
May25 241223 216.69 218.19 214.80 216.51 -0.19 9,429 30,824 -560 Hover/Click
Jun25 241223 215.15 216.68 213.28 214.89 -0.34 10,792 37,850 +882 Hover/Click
Jul25 241223 212.49 213.84 210.90 212.34 -0.43 2,302 13,731 +243 Hover/Click
Aug25 241223 210.79 210.79 207.95 209.25 -0.47 1,557 9,741 -27 Hover/Click
Sep25 241223 206.75 206.75 203.97 205.18 -0.52 2,620 16,642 +579 Hover/Click
Oct25 241223 190.73 191.12 189.88 190.12 -0.68 1,399 8,377 +358 Hover/Click
Total Volume and Open Interest 168,932 385,988 -574  
e-miNY RBOB Gasoline(NYM)
Jan25 241223 193.83 193.83 193.83 193.83 -0.33 0 2 +0  
Feb25 241223 194.66 194.66 194.66 194.66 -0.37        
Mar25 241223 196.55 196.55 196.55 196.55 -0.37        
Apr25 241223 216.39 216.39 216.39 216.39 -0.18        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan25 241223 3.869 3.944 3.581 3.656 -0.092 195,546 56,606 -15,875 Hover/Click
Feb25 241223 3.505 3.545 3.289 3.346 -0.066 132,379 186,039 -5,222 Hover/Click
Mar25 241223 3.001 3.017 2.888 2.944 +0.005 97,724 286,787 -1,123 Hover/Click
Apr25 241223 2.970 2.991 2.885 2.934 +0.009 51,556 122,017 +4,774 Hover/Click
May25 241223 3.064 3.073 2.977 3.026 +0.016 25,747 105,447 -31 Hover/Click
Jun25 241223 3.258 3.258 3.172 3.222 +0.021 16,941 62,164 +629 Hover/Click
Jul25 241223 3.421 3.425 3.355 3.408 +0.029 13,348 49,187 +1,011 Hover/Click
Aug25 241223 3.450 3.465 3.398 3.450 +0.030 4,768 28,949 -556 Hover/Click
Sep25 241223 3.443 3.447 3.383 3.434 +0.032 7,014 35,825 +393 Hover/Click
Oct25 241223 3.524 3.528 3.462 3.512 +0.030 22,541 104,396 +1,541 Hover/Click
Nov25 241223 3.794 3.803 3.744 3.797 +0.033 5,398 32,716 -146 Hover/Click
Dec25 241223 4.202 4.258 4.202 4.256 +0.032 5,351 36,036 +596 Hover/Click
Jan26 241223 4.486 4.544 4.485 4.538 +0.035 10,026 103,087 -1,096 Hover/Click
Feb26 241223 4.240 4.268 4.222 4.267 +0.035 1,694 22,074 +261 Hover/Click
Mar26 241223 3.691 3.737 3.667 3.729 +0.019 3,744 49,830 +251 Hover/Click
Apr26 241223 3.377 3.410 3.352 3.398 +0.012 4,785 52,836 +1,229 Hover/Click
Total Volume and Open Interest 608,110 1,535,743 -12,072  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241223 72.86 73.38 71.98 72.63 -0.31 240,707 214,716 -23,719 Hover/Click
Mar25 241223 72.51 73.00 71.69 72.32 -0.24 266,969 561,602 +17,161 Hover/Click
Apr25 241223 72.13 72.62 71.38 71.99 -0.19 103,066 207,003 +2,544 Hover/Click
May25 241223 71.85 72.28 71.10 71.70 -0.17 44,966 143,367 +2,763 Hover/Click
Jun25 241223 71.55 72.03 70.86 71.44 -0.16 82,092 214,533 -250 Hover/Click
Jul25 241223 71.42 71.73 70.65 71.20 -0.14 17,605 82,929 +1,573 Hover/Click
Aug25 241223 71.31 71.50 70.43 70.96 -0.12 11,374 64,540 +1,862 Hover/Click
Sep25 241223 70.79 71.23 70.21 70.72 -0.11 20,330 94,619 +758 Hover/Click
Oct25 241223 70.80 70.97 70.01 70.49 -0.10 10,077 64,814 +3,877 Hover/Click
Nov25 241223 70.68 70.75 69.81 70.27 -0.09 4,478 48,224 +11 Hover/Click
Dec25 241223 70.28 70.56 69.62 70.07 -0.09 42,419 197,954 +1,099 Hover/Click
Jan26 241223 70.31 70.31 69.48 69.86 -0.08 2,614 36,891 -268 Hover/Click
Feb26 241223 69.31 69.67 69.31 69.67 -0.07 2,972 38,149 +1,299 Hover/Click
Mar26 241223 69.52 69.52 69.52 69.52 -0.07 2,291 26,698 +296 Hover/Click
Total Volume and Open Interest 885,024 2,427,893 +16,171  
Gas Oil(ICE) Weekly Monthly
Jan25 241223 676.50 683.25 668.25 669.50 -5.75 55,576 149,594 -2,970 Hover/Click
Feb25 241223 671.75 679.50 664.50 666.00 -5.50 66,458 155,786 +4,217 Hover/Click
Mar25 241223 668.25 675.75 661.50 662.75 -5.50 38,339 118,178 +1,144 Hover/Click
Apr25 241223 663.50 670.75 657.25 658.50 -5.25 18,697 69,324 +1,268 Hover/Click
May25 241223 661.00 667.00 654.25 655.00 -5.50 14,032 55,931 +1,212 Hover/Click
Jun25 241223 659.25 665.25 652.75 653.75 -5.00 20,636 72,732 -12 Hover/Click
Jul25 241223 659.50 664.50 653.00 653.50 -5.00 4,860 28,595 -112 Hover/Click
Aug25 241223 663.00 663.00 653.25 653.50 -4.75 2,809 28,012 -138 Hover/Click
Sep25 241223 659.00 662.75 653.00 653.50 -4.50 4,261 35,831 +503 Hover/Click
Oct25 241223 662.50 663.75 654.00 654.25 -4.25 1,735 22,716 -48 Hover/Click
Total Volume and Open Interest 239,054 872,046 +5,996  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 241223 69.45 69.94 68.60 69.24 -0.22 73,113 85,441 -4,043 Hover/Click
Mar25 241223 69.02 69.48 68.22 68.81 -0.21 89,337 87,993 +5,856 Hover/Click
Apr25 241223 68.77 69.11 67.95 68.47 -0.19 49,730 44,265 -1,053 Hover/Click
May25 241223 68.76 68.76 67.68 68.20 -0.17 32,006 36,648 +433 Hover/Click
Jun25 241223 68.54 68.56 67.51 67.96 -0.16 35,457 94,304 +854 Hover/Click
Jul25 241223 68.25 68.25 67.50 67.71 -0.15 9,798 25,375 +271 Hover/Click
Aug25 241223 67.45 67.45 67.45 67.45 -0.13 3,099 24,396 +142 Hover/Click
Sep25 241223 67.64 67.65 67.05 67.18 -0.10 4,156 44,775 +87 Hover/Click
Oct25 241223 67.35 67.36 66.90 66.90 -0.08 564 20,053 +75 Hover/Click
Nov25 241223 66.54 66.65 66.54 66.65 -0.07 273 18,090 +22 Hover/Click
Dec25 241223 66.85 66.86 66.03 66.41 -0.08 10,643 94,129 +234 Hover/Click
Jan26 241223 66.17 66.17 66.17 66.17 -0.07 86 4,527 +12 Hover/Click
Feb26 241223 65.95 65.95 65.95 65.95 -0.06 4 2,535 +0 Hover/Click
Mar26 241223 65.76 65.76 65.76 65.76 -0.05 92 3,573 -21 Hover/Click
Apr26 241223 65.59 65.59 65.59 65.59 -0.05 13 1,371 -13 Hover/Click
May26 241223 65.46 65.46 65.46 65.46 -0.05 50 1,151 +50 Hover/Click
Total Volume and Open Interest 314,616 717,943 +3,044  
US Dollar Index(ICE) Weekly Monthly
Mar25 241223 107.525 108.045 107.450 107.808 +0.458 24,287 43,929 +877 Hover/Click
Jun25 241223 107.190 107.620 107.095 107.463 +0.458 9 340 +2 Hover/Click
Sep25 241223 107.217 107.217 107.217 107.217 +0.457 0 11 +0 Hover/Click
Total Volume and Open Interest 24,296 44,280 +879  
Australian Dollar(CME) Weekly Monthly
Mar25 241223 62.52 62.65 62.20 62.49 -0.19 80,307 174,155 -1,680 Hover/Click
Jun25 241223 62.57 62.66 62.25 62.52 -0.18 44 731 +9 Hover/Click
Sep25 241223 62.54 62.56 62.42 62.56 -0.17 4 28 +1 Hover/Click
Total Volume and Open Interest 80,579 175,774 -1,701  
British Pound(CME) Weekly Monthly
Mar25 241223 125.59 125.80 125.03 125.27 -0.63 117,243 182,746 -1,283 Hover/Click
Jun25 241223 125.54 125.54 124.98 125.20 -0.62 159 629 +83 Hover/Click
Sep25 241223 125.43 125.43 125.05 125.14 -0.63 1 485 +0 Hover/Click
Total Volume and Open Interest 117,629 185,350 -1,191  
Canadian Dollar(CME) Weekly Monthly
Mar25 241223 69.79 69.92 69.51 69.81 -0.09 100,332 337,662 -4,645 Hover/Click
Jun25 241223 70.15 70.15 69.76 70.06 -0.08 164 4,662 +6 Hover/Click
Sep25 241223 70.06 70.31 70.06 70.31 -0.08 36 711 +18 Hover/Click
Dec25 241223 70.56 70.56 70.56 70.56 -0.07 0 81 +0 Hover/Click
Total Volume and Open Interest 100,701 344,373 -4,687  
Japanese Yen(CME) Weekly Monthly
Mar25 241223 64.57 64.62 64.22 64.29 -0.48 233,659 201,844 +16,991 Hover/Click
Jun25 241223 65.22 65.27 64.89 64.94 -0.49 331 1,463 +82 Hover/Click
Sep25 241223 65.58 65.58 65.58 65.58 -0.49 2 122 +0 Hover/Click
Total Volume and Open Interest 234,981 205,017 +16,969  
Swiss Franc(CME) Weekly Monthly
Mar25 241223 113.08 113.16 112.13 112.34 -0.89 46,431 86,534 -307 Hover/Click
Jun25 241223 113.54 113.54 113.36 113.54 -0.90 0 124 +0 Hover/Click
Sep25 241223 114.77 114.77 114.63 114.77 -0.90 0 32 +0 Hover/Click
Total Volume and Open Interest 46,431 86,693 -307  
EuroFX(CME) Weekly Monthly
Mar25 241223 104.72 104.84 104.23 104.51 -0.34 275,127 587,212 +7,536 Hover/Click
Jun25 241223 105.27 105.37 104.77 105.04 -0.34 937 4,073 +422 Hover/Click
Sep25 241223 105.46 105.63 105.45 105.63 -0.33 56 2,831 -51 Hover/Click
Total Volume and Open Interest 277,902 603,138 +8,318  
Mexican Peso(CME) Weekly Monthly
Mar25 241223 490.63 491.38 486.13 486.88 -4.63 64,298 130,969 -1,227 Hover/Click
Jun25 241223 482.50 482.50 480.00 480.00 -4.75 0 2 +0 Hover/Click
Total Volume and Open Interest 64,298 131,108 -1,227  
Brazilian Real(CME) Weekly Monthly
Jan25 241223 165.15 165.15 161.15 161.40 -3.45 33,221 64,893 -2,790  
Feb25 241223 162.75 163.15 160.25 160.55 -3.45 5,154 13,636 -519  
Mar25 241223 162.00 162.00 160.05 160.05 -3.45 7 19 -3 Hover/Click
Apr25 241223 159.10 159.10 159.10 159.10 -3.35        
Total Volume and Open Interest 38,382 78,548 -3,312  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 241223 114~160 114~190 113~180 113~180 -0~300 686,071 1,875,319 +24,013 Hover/Click
Jun25 241223 114~180 114~180 113~160 113~160 -1~000 244 922 +113 Hover/Click
Sep25 241223 113~160 113~160 113~160 113~160 -1~000       Hover/Click
Total Volume and Open Interest 686,315 1,876,241 +15,305  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 241223 108~305 109~005 108~150 108~150 -0~160 2,315,566 4,453,126 -1,760 Hover/Click
Jun25 241223 108~295 108~315 108~135 108~135 -0~160 165 309 +53 Hover/Click
Sep25 241223 108~130 108~130 108~130 108~130 -0~160       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241223 106~072 106~092 106~024 106~024 -0~066 902 1,817 +894 Hover/Click
Mar25 241223 106~102 106~116 106~016 106~020 -0~084 1,851,072 6,112,805 +18,829 Hover/Click
Jun25 241223 106~050 106~050 106~050 106~050 -0~110       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241223 102~273 102~273 102~255 102~255 -0~007 110 81 +29 Hover/Click
Mar25 241223 102~224 102~232 102~203 102~203 -0~021 1,093,193 4,222,691 -5,610 Hover/Click
Jun25 241223 102~286 102~286 102~265 102~265 -0~021 3 7 +0 Hover/Click
Total Volume and Open Interest 1,093,306 4,222,779 -5,581  
3-Mth SOFR(CME) Weekly Monthly
Mar25 241223 95.550 95.550 95.525 95.530 -0.020 180,454 311,573 -10,173  
Jun25 241223 95.715 95.715 95.675 95.685 -0.025 126,783 299,776 +2,067  
Sep25 241223 95.830 95.845 95.800 95.805 -0.030 125,976 277,674 -3,597  
Dec25 241223 95.930 95.945 95.900 95.905 -0.035 166,160 400,311 +6,585  
Mar26 241223 96.010 96.010 95.960 95.965 -0.040 90,696 194,958 +4  
Jun26 241223 96.050 96.060 96.005 96.010 -0.045 81,743 161,406 +4,249  
Sep26 241223 96.085 96.095 96.035 96.040 -0.050 69,262 105,412 -2,483  
Dec26 241223 96.110 96.120 96.065 96.070 -0.050 64,221 114,653 +5,891  
Mar27 241223 96.135 96.140 96.085 96.090 -0.050 30,835 71,158 +1,098  
Jun27 241223 96.155 96.165 96.105 96.110 -0.050 24,799 61,506 +771  
Sep27 241223 96.180 96.190 96.125 96.130 -0.055 21,014 55,676 -235  
Dec27 241223 96.200 96.200 96.140 96.145 -0.055 19,944 58,175 +3,686  
Mar28 241223 96.205 96.205 96.145 96.155 -0.055 10,998 35,719 +667  
Jun28 241223 96.210 96.210 96.150 96.155 -0.055 9,447 19,980 +103  
Sep28 241223 96.200 96.205 96.145 96.150 -0.055 9,931 16,409 -250  
Dec28 241223 96.190 96.195 96.135 96.140 -0.055 6,035 12,159 +328  
Mar29 241223 96.180 96.185 96.125 96.130 -0.055 2,459 9,503 +427  
Jun29 241223 96.175 96.175 96.110 96.115 -0.055 1,148 9,020 -15  
Total Volume and Open Interest 1,119,471 2,514,089 +12,332  
Ultra T-Bond(CBOT)
Dec24 241219 119~21 119~21 119~07 119~10 -2~05 0 32,038 +0  
Mar25 241223 120~02 120~07 118~29 118~30 -1~08 434,475 1,771,554 +4,912  
Jun25 241223 119~00 119~00 119~00 119~00 -2~12 0 1 +0  
Total Volume and Open Interest 434,475 1,771,555 -27,126  
Ultra 10-Yr T-Note(CBOT)
Dec24 241219 111~180 111~205 111~025 111~025 -0~220 448 10,806 +218  
Mar25 241223 111~240 111~255 111~030 111~030 -0~210 798,181 2,153,444 -5,963  
Jun25 241223 111~140 111~140 111~140 111~140 -0~210        
Total Volume and Open Interest 798,181 2,153,444 -16,255  
30 Day Federal Funds(CBOT)
Dec24 241223 95.525 95.527 95.522 95.525 unch 82,076 349,290 -5,617  
Jan25 241223 95.675 95.675 95.670 95.675 unch 352,450 549,547 +41,690  
Feb25 241223 95.695 95.695 95.690 95.690 -0.005 143,704 431,431 -1,259  
Mar25 241223 95.740 95.740 95.725 95.725 -0.015 36,871 135,351 +1,091  
Apr25 241223 95.820 95.820 95.785 95.790 -0.025 55,767 121,556 -8,295  
May25 241223 95.855 95.855 95.815 95.820 -0.030 33,254 103,736 -2,431  
Total Volume and Open Interest 769,654 1,843,217 +28,686  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 241223 142.40 142.61 142.27 142.27 -0.16 2,772 6,990 +238 Hover/Click
Jun25 241223 141.71 141.71 141.71 141.71 -0.16       Hover/Click
Sep25 241223 141.71 141.71 141.71 141.71 -0.16       Hover/Click
Total Volume and Open Interest 2,772 6,990 +238  
Euro-Buxl(EUREX)
Mar25 241223 134.00 134.18 132.94 133.38 -0.86 111,079 216,818 +10,044  
Jun25 241223 133.02 133.02 133.02 133.02 -0.92 1 14 -1  
Sep25 241223 133.14 133.14 133.14 133.14 -0.80        
Total Volume and Open Interest 111,080 216,832 +10,043  
Euro-Bund(EUREX) Weekly Monthly
Mar25 241223 134.06 134.06 133.61 133.73 -0.41 590,041 1,286,575 -48,008 Hover/Click
Jun25 241223 132.80 132.84 132.80 132.84 -0.41 18 137 +3 Hover/Click
Sep25 241223 133.19 133.19 133.19 133.19 -0.45       Hover/Click
Total Volume and Open Interest 590,059 1,286,712 -48,005  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 241223 118.14 118.14 117.90 117.94 -0.24 712,766 1,384,436 +46,151 Hover/Click
Jun25 241223 118.95 118.95 118.95 118.95 -0.30 0 12 +0 Hover/Click
Sep25 241223 119.06 119.06 119.06 119.06 -0.37       Hover/Click
Total Volume and Open Interest 712,766 1,384,448 +46,151  
Euro-Schatz(EUREX)
Mar25 241223 107.07 107.08 107.01 107.03 -0.08 481,182 2,186,025 +20,613  
Jun25 241223 107.23 107.23 107.23 107.23 -0.06 1 95 +0  
Sep25 241223 107.63 107.63 107.63 107.63 -0.08        
Total Volume and Open Interest 481,183 2,186,120 +20,613  
3-Mth Euribor(EUREX)
Dec24 241216 97.145 97.150 97.137 97.137 -0.013 11,973 28,114 +688  
Mar25 241223 97.695 97.720 97.695 97.715 unch 18,701 18,949 -189  
Jun25 241223 97.970 97.995 97.970 97.985 -0.010 34,008 21,322 +298  
Total Volume and Open Interest 133,610 132,701 -669  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241223 96~08 96~08 94~31 94~31 -0~01 0 37 -50 Hover/Click
Mar25 241223 92~23 92~25 92~14 92~15 -0~14 275,926 902,511 +5 Hover/Click
Total Volume and Open Interest 276,693 903,024 -1  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 241223 97.710 97.720 97.690 97.715 unch 153,091 632,774 -16,773  
Jun25 241223 97.980 98.000 97.960 97.980 -0.010 140,237 685,322 +13,974  
Sep25 241223 98.080 98.090 98.055 98.070 -0.020 159,702 476,221 -13,262  
Total Volume and Open Interest 1,205,996 4,384,489 +3,414  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 241223 95.86 95.88 95.85 95.88 +0.02 38,027 346,884 +5,311  
Jun25 241223 96.03 96.09 96.02 96.08 +0.04 32,861 234,807 +10,119  
Sep25 241223 96.14 96.21 96.14 96.19 +0.05 24,467 218,627 -1,126  
Dec25 241223 96.20 96.29 96.20 96.27 +0.06 27,831 201,495 +6,833  
Mar26 241223 96.21 96.31 96.21 96.28 +0.06 17,264 142,323 +2,003  
Jun26 241223 96.18 96.28 96.18 96.26 +0.07 13,237 95,879 +3,684  
Sep26 241223 96.15 96.25 96.15 96.23 +0.08 8,871 57,781 +1,049  
Dec26 241223 96.13 96.21 96.13 96.20 +0.08 3,916 23,707 +811  
Mar27 241223 96.13 96.19 96.10 96.16 +0.09 64 3,928 -30  
Jun27 241223 96.12 96.12 96.12 96.12 +0.09 0 592 +0  
Total Volume and Open Interest 166,600 1,327,499 +28,616  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241223 95.48 95.58 95.46 95.57 +0.09 144,539 1,043,158 -4,004  
Jun25 241223 95.57 95.57 95.57 95.57 +0.09        
Total Volume and Open Interest 144,539 1,043,158 -4,004  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241223 96.03 96.13 96.03 96.11 +0.07 245,589 868,564 +8,739  
Jun25 241223 96.11 96.11 96.11 96.11 +0.07        
Total Volume and Open Interest 245,589 868,564 +8,739  
Gold(CMX) Weekly Monthly
Dec24 241223 2620.0 2627.7 2611.1 2612.3 -16.4 238 877 -303 Hover/Click
Feb25 241223 2639.1 2646.8 2623.2 2628.2 -16.9 191,587 339,501 -3,413 Hover/Click
Apr25 241223 2661.1 2668.6 2645.6 2650.5 -16.5 5,629 54,997 -1 Hover/Click
Jun25 241223 2683.5 2691.7 2668.9 2673.7 -16.3 1,629 33,824 -226 Hover/Click
Aug25 241223 2703.4 2712.0 2692.4 2695.9 -15.8 592 13,523 -5 Hover/Click
Oct25 241223 2727.0 2732.8 2717.3 2717.3 -15.5 209 1,795 -14 Hover/Click
Dec25 241223 2747.9 2751.5 2738.3 2738.6 -15.5 360 8,449 -32 Hover/Click
Feb26 241223 2760.0 2760.0 2760.0 2760.0 -15.5 31 386 +11 Hover/Click
Apr26 241223 2778.2 2778.2 2778.2 2778.2 -15.4 0 33 +0 Hover/Click
Jun26 241223 2796.8 2796.8 2796.8 2796.8 -15.4 0 219 +0 Hover/Click
Aug26 241223 2818.0 2818.0 2818.0 2818.0 -15.4 0 28 +0 Hover/Click
Oct26 241223 2835.1 2835.1 2835.1 2835.1 -15.3       Hover/Click
Total Volume and Open Interest 201,177 457,814 -4,062  
Silver(CMX) Weekly Monthly
Dec24 241223 2989.5 2999.0 2988.8 2988.8 +22.8 81 78 -175 Hover/Click
Mar25 241223 3005.5 3035.5 2999.0 3018.9 +23.1 67,598 118,072 -98 Hover/Click
May25 241223 3031.0 3060.5 3025.5 3045.4 +23.7 2,318 17,610 +141 Hover/Click
Jul25 241223 3067.0 3080.0 3054.5 3072.3 +24.6 630 5,428 +27 Hover/Click
Sep25 241223 3092.5 3105.0 3087.0 3099.2 +25.2 228 1,918 -16 Hover/Click
Dec25 241223 3136.2 3136.2 3136.2 3136.2 +25.2 125 1,640 +81 Hover/Click
Mar26 241223 3175.2 3175.2 3175.2 3175.2 +25.2 9 22 +0 Hover/Click
Total Volume and Open Interest 71,914 147,377 +38  
Platinum(NYMEX) Weekly Monthly
Jan25 241223 932.5 952.8 932.1 948.9 +12.5 34,075 35,950 -8,992 Hover/Click
Apr25 241223 940.4 955.4 940.1 951.5 +10.2 20,253 54,204 +7,509 Hover/Click
Jul25 241223 955.2 964.3 953.1 961.7 +11.8 225 2,405 +43 Hover/Click
Oct25 241223 962.0 972.9 962.0 970.4 +10.6 66 198 +17 Hover/Click
Total Volume and Open Interest 54,696 93,129 -1,414  
Palladium(NYMEX) Weekly Monthly
Dec24 241223 915.30 915.30 915.30 915.30 +8.70 0 1 -2 Hover/Click
Mar25 241223 919.50 939.00 912.50 929.90 +10.70 5,160 17,592 +646 Hover/Click
Jun25 241223 926.00 944.00 921.00 937.00 +10.80 51 569 +17 Hover/Click
Total Volume and Open Interest 5,223 18,189 +662  
Copper(CMX) Weekly Monthly
Dec24 241223 403.15 403.15 402.00 402.30 -1.80 846 1,187 -228 Hover/Click
Mar25 241223 409.85 412.85 407.55 408.50 -1.55 57,524 122,553 +1,035 Hover/Click
May25 241223 413.65 415.80 410.90 411.70 -1.40 9,069 40,690 +247 Hover/Click
Jul25 241223 416.60 418.85 413.90 414.65 -1.35 6,894 20,041 +658 Hover/Click
Sep25 241223 419.20 420.30 416.10 416.75 -1.30 1,330 7,538 +216 Hover/Click
Total Volume and Open Interest 77,495 210,792 +1,965  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 241223 43356 43480 42928 43319 +3 178,294 84,332 +2,543 Hover/Click
Jun25 241223 43800 43843 43324 43712 +7 30 118 +14 Hover/Click
Sep25 241223 43968 44103 43779 43988 +24       Hover/Click
Dec25 241223 44352 44352 44352 44352 +31       Hover/Click
Total Volume and Open Interest 214,522 106,269 -1,701  
Plywood(CBOT) Weekly Monthly
Mar25 241223 43354.0 43478.0 42928.0 43319.0 +3.0 189,372 13,157 -132 Hover/Click
Total Volume and Open Interest 189,643 13,281 -7,483  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 241223 6001.75 6043.00 5965.00 6036.00 +34.25 2,391,121 2,103,014 +38,653 Hover/Click
Jun25 241223 6055.00 6100.25 6022.50 6093.50 +34.75 1,656 5,747 +651 Hover/Click
Sep25 241223 6138.50 6151.75 6097.75 6151.75 +34.75 4 24 +4 Hover/Click
Dec25 241223 6212.00 6212.00 6212.00 6212.00 +34.75 153 1,141 +25 Hover/Click
Total Volume and Open Interest 2,925,123 2,616,650 -10,432  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 241223 21566.00 21776.75 21476.75 21753.25 +186.75 743,114 237,017 +10,939 Hover/Click
Jun25 241223 21890.00 22017.00 21722.25 21995.25 +188.75 640 342 +144 Hover/Click
Sep25 241223 22221.00 22221.00 21994.50 22221.00 +188.00 0 4 +0 Hover/Click
Total Volume and Open Interest 868,482 336,564 +5,241  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 241223 3165.60 3176.00 3133.60 3164.50 +4.50 11,970 50,198 -1,229 Hover/Click
Jun25 241223 3181.80 3182.00 3166.40 3181.80 +4.50       Hover/Click
Sep25 241223 3204.90 3204.90 3204.90 3204.90 +11.10       Hover/Click
Total Volume and Open Interest 12,961 54,433 -2,155  
Volatility Index(CBOE)
Dec24 241218 15.70 15.80 15.20 15.66 -0.09 51,850 53,837 -13,315  
Jan25 241223 18.20 18.61 16.90 17.03 -1.23 260,150 169,747 -2,587  
Feb25 241223 18.65 18.85 17.47 17.56 -1.03 96,283 58,264 -800  
Mar25 241223 18.82 18.95 17.75 17.82 -0.93 36,803 35,516 -1,676  
Total Volume and Open Interest 431,438 315,394 +332  
S & P 600(CME)
Dec24 241220 1392.50 1392.50 1392.50 1392.50 -16.30 4 100 -1  
Mar25 241223 1426.80 1433.20 1416.60 1428.40 -2.10 5 620 +5  
Total Volume and Open Interest 11 720 +5  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 241223 2270.60 2283.40 2238.60 2258.70 -9.10 299,650 463,657 -1,310 Hover/Click
Jun25 241223 2301.70 2303.90 2259.50 2278.70 -8.90 318 78 +57 Hover/Click
Sep25 241223 2304.00 2304.00 2304.00 2304.00 -5.50       Hover/Click
Total Volume and Open Interest 357,312 552,439 -8,729  
Nikkei 225(CME)
Mar25 241223 38985 39425 38940 39400 +415 6,121 9,921 -346  
Jun25 241223 39000 39400 39000 39400 +415        
Total Volume and Open Interest 6,121 9,921 -346  
Nikkei 225(SGX) Weekly Monthly
Mar25 241223 38685 39220 38350 39170 +470 24,369 75,526 +256  
Jun25 241223 38790 38915 38785 38915 +470 1 597 +0  
Sep25 241223 38905 38905 38905 38905 +475        
Total Volume and Open Interest 24,370 78,806 +256  
Nikkei 225 Mini(JPX)
Mar25 241223 38710 39220 38345 39190 +480 671,547 186,288 +5,446  
Jun25 241223 38465 38985 38125 38940 +100 6,013 3,577 +426  
Sep25 241223 38500 39000 38140 38970 +110 239 309 -1  
Total Volume and Open Interest 543,089 226,608 +7,661  
Nikkei 225(JPX)
Mar25 241223 38720 39220 38340 39190 +480 47,365 146,328 -458  
Jun25 241223 38470 38980 38180 38940 +440 150 7,784 -294  
Sep25 241223 38970 38970 38970 38970 +480 1 609 +0  
Total Volume and Open Interest 47,532 183,660 -700  
Nikkei 225(CME) Yen
Mar25 241223 38890 39330 38840 39305 +420 26,600 33,239 -53  
Jun25 241223 39290 39290 38865 39290 +420 0 1 +0  
Sep25 241223 39315 39315 39315 39315 +420        
Total Volume and Open Interest 26,600 33,240 -53  
Nikkei 225(CME) e-Mini Yen
Dec24 241212 39660 39660 39660 39660 -405        
Mar25 241223 39305 39305 39305 39305 +420 0 1 +0  
Jun25 241223 39290 39290 39290 39290 +420        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 241223 7297.5 7316.0 7240.5 7282.0 -5.0 59,812 147,274 +11,519  
Feb25 241223 7304.5 7304.5 7304.5 7304.5 -5.5 0 1 +0  
Mar25 241223 7276.0 7319.0 7276.0 7319.0 -6.0 529 3,322 +287  
Jun25 241223 7186.5 7186.5 7186.5 7186.5 -6.0        
Sep25 241223 7223.5 7223.5 7223.5 7223.5 -6.0        
Dec25 241223 7239.0 7239.0 7239.0 7239.0 -7.0        
Total Volume and Open Interest 118,481 253,636 -78,101  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241223 19682 19965 19632 19896 +213 84,037 105,554 +1,747  
Jan25 241223 19665 19978 19650 19923 +223 5,387 14,398 +2,552  
Feb25 241223 19978 19978 19978 19978 +214 0 2 +0  
Total Volume and Open Interest 89,884 131,316 +4,444  
DAX(EUREX) Weekly Monthly
Mar25 241223 20065.0 20113.0 19982.0 20011.0 -89.0 46,342 62,298 +9,467  
Jun25 241223 20216.0 20216.0 20216.0 20216.0 -88.0 0 23 +0  
Sep25 241223 20331.0 20331.0 20331.0 20331.0 -97.0        
Total Volume and Open Interest 82,909 89,902 -5,316  
Mini-DAX(EUREX)
Dec24 241220 19942.0 19942.0 19679.0 19683.5 -318.5 17,994 8,767 -616  
Mar25 241223 20079.0 20110.0 19981.0 20011.0 -89.0 12,758 6,392 +2,037  
Jun25 241223 20400.0 20400.0 20216.0 20216.0 -88.0 6 9 +0  
Total Volume and Open Interest 34,526 14,022 +891  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241220 4867 4870 4809 4821 -61 849,678 1,375,348 -414,791  
Mar25 241223 4885 4902 4855 4872 -24 736,233 1,927,920 +165,891  
Jun25 241223 4810 4810 4810 4810 -25 202 15,881 +199  
Total Volume and Open Interest 1,288,101 2,986,609 -167,312  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 241223 11390 11537 11349 11470 +90 52,032 165,041 +11,273  
Jun25 241223 11266 11266 11266 11266 +90 0 256 +0  
Sep25 241223 11266 11266 11266 11266 +91        
Total Volume and Open Interest 102,853 231,120 -15,228  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 241223 8116.00 8169.50 8073.50 8117.00 -9.00 134,564 444,051 +5,897  
Jun25 241223 8127.00 8127.00 8127.00 8127.00 -9.00 0 154 +0  
Sep25 241223 8136.50 8136.50 8136.50 8136.50 -8.00        
Total Volume and Open Interest 240,155 522,807 -14,931  
SPI 200(SFE) Weekly Monthly
Mar25 241223 8065.0 8208.0 7995.0 8198.0 +132.0 59,204 239,903 -2,530  
Jun25 241223 8272.0 8272.0 8272.0 8272.0 +132.0 0 256 +0  
Sep25 241223 8328.0 8328.0 8328.0 8328.0 +132.0 0 288 +0  
Total Volume and Open Interest 66,978 272,012 -28,171  
FTSE MIB(ISE)
Mar25 241223 33930.00 34095.00 33670.00 33872.00 -51.00 15,801 76,527 +18,151  
Jun25 241223 33217.00 33217.00 33217.00 33217.00 -51.00 0 4 -1  
Sep25 241223 33192.00 33192.00 33192.00 33192.00 -51.00        
Total Volume and Open Interest 38,009 135,161 -14,825  
KOSPI 200(KFE)
Mar25 241223 320.40 323.80 318.75 322.60 +4.50 221,413 250,485 +1,180  
Jun25 241223 319.20 322.85 318.00 321.70 +4.50 307 10,753 +241  
Sep25 241223 322.45 322.45 322.45 322.45 +4.70 0 1,069 +941  
Total Volume and Open Interest 221,720 271,308 +2,362  
GSCI(CME) Weekly Monthly
Jan25 241223 534.95 540.00 534.95 537.40 -1.15 5 662 -3  
Feb25 241223 535.70 535.70 534.00 535.70 -1.15        
Mar25 241223 533.20 533.20 533.20 533.20 -6.15        
Total Volume and Open Interest 5 662 -3  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.