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 25, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241224 968.25 975.75 966.00 975.25 +5.75 110,119 111,975 -15,252 Hover/Click
Mar25 241224 974.50 981.75 971.75 981.25 +5.75 119,531 396,706 +1,964 Hover/Click
May25 241224 982.75 990.25 980.25 990.00 +6.00 34,332 165,347 +1,437 Hover/Click
Jul25 241224 992.75 1001.25 990.75 1001.25 +7.50 15,909 102,703 -225 Hover/Click
Aug25 241224 991.25 1000.00 989.50 1000.00 +8.00 2,030 8,958 +46 Hover/Click
Sep25 241224 981.00 989.50 979.50 989.50 +7.50 1,690 13,402 -28 Hover/Click
Nov25 241224 986.00 994.25 984.25 994.00 +7.00 7,813 69,109 +270 Hover/Click
Jan26 241224 996.50 1003.75 994.25 1003.75 +6.50 564 4,385 +69 Hover/Click
Mar26 241224 999.00 1005.00 995.25 1004.75 +5.75 770 5,815 -34 Hover/Click
May26 241224 1006.25 1010.25 1001.50 1010.25 +5.25 101 982 +15 Hover/Click
Jul26 241224 1013.00 1018.25 1010.00 1018.25 +5.00 231 2,126 +30 Hover/Click
Aug26 241224 1015.00 1015.00 1015.00 1015.00 +5.00 0 97 +0 Hover/Click
Sep26 241224 1004.00 1004.00 1004.00 1004.00 +6.00 0 64 +0 Hover/Click
Nov26 241224 996.25 1005.00 995.50 1005.00 +6.00 155 2,372 +10 Hover/Click
Total Volume and Open Interest 293,245 884,273 -11,698  
Soybean Meal(CBOT) Weekly Monthly
Jan25 241224 289.70 293.70 288.90 292.90 +3.40 59,651 77,027 -13,608 Hover/Click
Mar25 241224 298.20 302.30 297.10 301.60 +3.60 103,258 282,049 +2,268 Hover/Click
May25 241224 303.40 307.50 302.60 307.10 +3.80 30,353 93,881 +2,148 Hover/Click
Jul25 241224 308.00 312.30 307.40 311.90 +3.90 18,096 85,271 -313 Hover/Click
Aug25 241224 309.20 313.00 308.10 312.70 +4.10 5,087 18,246 -567 Hover/Click
Sep25 241224 309.30 313.00 308.10 312.80 +4.20 4,948 19,568 -191 Hover/Click
Oct25 241224 309.30 312.60 307.70 312.30 +4.00 3,498 13,337 +141 Hover/Click
Dec25 241224 310.90 315.30 310.40 314.90 +3.90 5,227 28,679 +129 Hover/Click
Jan26 241224 313.80 316.20 311.40 315.90 +3.90 392 2,050 -30 Hover/Click
Mar26 241224 313.20 316.80 312.20 316.50 +3.80 26 1,299 +3 Hover/Click
Total Volume and Open Interest 230,724 622,714 -10,094  
Soybean Oil(CBOT) Weekly Monthly
Jan25 241224 40.14 40.49 39.68 39.84 -0.39 41,046 45,499 -10,821 Hover/Click
Mar25 241224 40.66 40.93 40.12 40.30 -0.36 79,020 251,389 +5,515 Hover/Click
May25 241224 40.95 41.24 40.48 40.65 -0.31 22,837 95,130 +3,188 Hover/Click
Jul25 241224 41.18 41.46 40.74 40.91 -0.27 13,595 77,416 -1,166 Hover/Click
Aug25 241224 41.02 41.42 40.72 40.88 -0.24 1,947 14,737 -79 Hover/Click
Sep25 241224 41.07 41.37 40.66 40.82 -0.23 1,576 11,088 +124 Hover/Click
Oct25 241224 40.70 41.25 40.56 40.70 -0.22 1,182 8,020 +114 Hover/Click
Dec25 241224 41.07 41.38 40.67 40.84 -0.22 2,732 37,147 +148 Hover/Click
Jan26 241224 41.12 41.47 40.81 40.98 -0.21 318 1,787 +149 Hover/Click
Mar26 241224 41.24 41.67 41.00 41.16 -0.23 315 1,724 +177 Hover/Click
Total Volume and Open Interest 164,694 545,717 -2,611  
Canola(WCE) Weekly Monthly
Jan25 241224 609.8 624.6 609.8 620.0 +11.6 10,611 18,623 -6,934 Hover/Click
Mar25 241224 610.0 624.2 610.0 619.8 +8.0 26,122 133,144 +4,719 Hover/Click
May25 241224 618.3 628.8 618.3 625.4 +6.7 7,607 38,745 +1,487 Hover/Click
Jul25 241224 623.2 629.3 623.2 628.1 +6.7 2,867 26,199 -408 Hover/Click
Nov25 241224 601.0 606.0 600.9 605.7 +8.6 208 20,646 -37 Hover/Click
Jan26 241224 610.6 610.6 610.6 610.6 +9.2 48 1,101 -1 Hover/Click
Total Volume and Open Interest 47,463 238,929 -1,174  
Corn(CBOT) Weekly Monthly
Mar25 241224 447.25 448.75 446.75 448.50 +0.75 132,878 773,308 -406 Hover/Click
May25 241224 453.00 455.25 452.75 455.00 +1.50 38,337 276,236 +1,794 Hover/Click
Jul25 241224 455.25 457.50 455.25 457.25 +1.50 24,014 221,942 -1,371 Hover/Click
Sep25 241224 434.50 436.00 434.50 436.00 +0.75 9,702 135,529 +2,077 Hover/Click
Dec25 241224 437.00 438.50 436.75 437.25 unch 18,984 200,868 -1,800 Hover/Click
Mar26 241224 448.50 450.00 448.25 449.25 +0.25 1,055 11,537 +295 Hover/Click
May26 241224 454.75 456.50 454.75 455.75 unch 277 1,342 +58 Hover/Click
Jul26 241224 458.50 459.50 458.25 458.50 unch 120 2,028 +17 Hover/Click
Sep26 241224 445.75 446.50 445.75 446.00 +0.25 14 566 +6 Hover/Click
Dec26 241224 446.25 447.00 446.00 446.50 +0.25 131 7,178 +89 Hover/Click
Total Volume and Open Interest 225,518 1,630,823 +764  
Wheat(CBOT) Weekly Monthly
Mar25 241224 539.50 541.50 533.50 534.75 -5.75 55,084 266,944 -1,493 Hover/Click
May25 241224 550.00 551.50 544.25 545.25 -5.75 17,389 83,661 +1,549 Hover/Click
Jul25 241224 557.25 559.00 551.50 552.50 -5.75 9,783 73,862 -292 Hover/Click
Sep25 241224 571.25 572.50 565.00 566.00 -5.50 4,436 20,868 +884 Hover/Click
Dec25 241224 589.00 590.25 582.50 583.75 -5.25 2,449 11,096 +479 Hover/Click
Mar26 241224 604.00 605.75 598.75 599.25 -5.50 205 2,179 -1 Hover/Click
Total Volume and Open Interest 89,380 459,410 +1,124  
Wheat(KCBT) Weekly Monthly
Mar25 241224 550.50 552.50 543.25 543.75 -7.25 18,761 172,380 +1,449 Hover/Click
May25 241224 557.25 560.75 551.25 551.75 -7.25 5,173 48,726 +541 Hover/Click
Jul25 241224 565.25 568.50 559.50 560.25 -6.75 3,131 41,063 -224 Hover/Click
Sep25 241224 577.75 580.75 572.00 572.50 -6.75 1,665 12,515 +467 Hover/Click
Dec25 241224 593.75 597.25 588.50 589.00 -6.75 935 4,484 +268 Hover/Click
Mar26 241224 602.75 602.75 602.75 602.75 -6.75 5 473 -1 Hover/Click
May26 241224 609.50 609.50 609.50 609.50 -6.50 0 229 +0 Hover/Click
Total Volume and Open Interest 29,670 279,941 +2,500  
Wheat(MGE) Weekly Monthly
Mar25 241224 595.00 597.75 588.50 589.50 -6.00 4,468 60,892 -125 Hover/Click
May25 241224 602.25 605.75 596.75 597.75 -5.75 1,241 13,567 +263 Hover/Click
Jul25 241224 610.25 612.75 604.00 605.00 -5.50 815 9,185 +24 Hover/Click
Sep25 241224 619.50 619.50 614.25 614.25 -5.25 474 4,509 +64 Hover/Click
Dec25 241224 630.00 632.00 629.75 632.00 -5.25 274 1,446 +163 Hover/Click
Mar26 241224 645.25 645.25 645.25 645.25 -5.50 7 51 +4 Hover/Click
Total Volume and Open Interest 7,279 89,654 +393  
Oats(CBOT) Weekly Monthly
Mar25 241224 341.25 344.00 332.25 332.50 -8.50 463 3,214 -30 Hover/Click
May25 241224 348.00 349.50 339.50 339.50 -8.00 13 282 +12 Hover/Click
Jul25 241224 353.00 353.50 345.75 345.75 -7.75 6 106 +0 Hover/Click
Sep25 241224 341.50 341.50 341.50 341.50 -7.75 0 11 +0 Hover/Click
Total Volume and Open Interest 482 3,624 -18  
Rough Rice(CBOT) Weekly Monthly
Jan25 241224 14.10 14.14 13.89 14.05 +0.04 948 3,526 -492 Hover/Click
Mar25 241224 14.20 14.23 13.97 14.15 +0.04 1,985 6,761 +1,047 Hover/Click
May25 241224 14.24 14.36 14.24 14.36 +0.02 111 254 +99 Hover/Click
Jul25 241224 14.56 14.56 14.56 14.56 +0.02 7 12 +7 Hover/Click
Total Volume and Open Interest 3,054 10,594 +664  
Live Cattle(CME) Weekly Monthly
Dec24 241224 190.985 191.250 190.600 190.800 -0.185 762 2,807 -533 Hover/Click
Feb25 241224 187.550 188.080 187.050 187.380 -0.070 24,084 140,456 -1,882 Hover/Click
Apr25 241224 190.000 190.185 189.300 189.550 -0.150 11,555 92,421 +667 Hover/Click
Jun25 241224 185.185 185.630 184.580 185.035 +0.205 6,684 53,529 -862 Hover/Click
Aug25 241224 183.535 184.150 183.000 183.580 +0.295 3,330 28,698 +220 Hover/Click
Oct25 241224 185.350 185.880 184.830 185.350 +0.165 1,929 11,532 +177 Hover/Click
Total Volume and Open Interest 49,752 340,835 -1,879  
Feeder Cattle(CME) Weekly Monthly
Jan25 241224 256.980 257.800 255.750 255.850 -0.750 4,331 15,939 -389 Hover/Click
Mar25 241224 256.250 257.000 254.900 255.000 -1.000 3,220 25,536 +353 Hover/Click
Apr25 241224 256.880 257.000 255.735 255.850 -0.925 1,031 8,548 +11 Hover/Click
May25 241224 257.685 257.800 255.880 255.985 -0.850 1,095 8,474 +100 Hover/Click
Aug25 241224 262.250 262.250 260.900 261.000 -0.630 817 7,921 +165 Hover/Click
Sep25 241224 260.775 261.730 260.685 260.775 -0.475 167 1,210 +43 Hover/Click
Oct25 241224 260.850 260.900 260.100 260.100 -0.485 134 645 +67 Hover/Click
Total Volume and Open Interest 10,823 68,416 +357  
Lean Hogs(CME) Weekly Monthly
Feb25 241224 84.250 84.780 83.500 84.380 unch 24,625 121,217 -1,816 Hover/Click
Apr25 241224 89.330 89.380 88.350 89.180 -0.450 9,795 86,067 -736 Hover/Click
May25 241224 92.750 93.250 92.250 93.250 -0.080 77 5,011 +17  
Jun25 241224 100.800 101.480 99.980 101.250 -0.050 7,716 45,837 +341 Hover/Click
Jul25 241224 101.000 101.480 100.080 101.300 +0.020 2,912 22,121 +373 Hover/Click
Aug25 241224 99.700 100.100 98.750 99.930 +0.080 2,476 21,435 -68 Hover/Click
Oct25 241224 80.780 82.450 80.780 82.380 +0.400 1,375 13,652 +85 Hover/Click
Dec25 241224 73.030 73.700 72.750 73.650 +0.620 518 4,398 +48 Hover/Click
Total Volume and Open Interest 49,514 320,528 -1,751  
Class III Milk(CME) Weekly Monthly
Dec24 241224 18.67 18.68 18.66 18.68 +0.02 7 3,533 +14 Hover/Click
Jan25 241224 19.64 19.75 19.47 19.70 -0.01 502 5,259 -58 Hover/Click
Feb25 241224 19.62 19.93 19.53 19.88 +0.27 266 3,913 +40 Hover/Click
Mar25 241224 19.58 19.87 19.52 19.87 +0.32 11 3,148 -2 Hover/Click
Apr25 241224 19.31 19.53 19.28 19.43 +0.07 14 1,740 -10 Hover/Click
May25 241224 19.10 19.16 19.08 19.08 +0.03 11 1,525 +3 Hover/Click
Jun25 241224 19.05 19.07 18.95 19.07 +0.04 5 1,327 +5 Hover/Click
Jul25 241224 18.98 18.98 18.98 18.98 +0.01 2 944 +2 Hover/Click
Aug25 241224 18.91 18.91 18.91 18.91 +0.05 2 776 +2 Hover/Click
Sep25 241224 18.80 18.81 18.80 18.81 -0.02 2 757 +2 Hover/Click
Oct25 241224 18.79 18.79 18.79 18.79 +0.13 2 656 +2 Hover/Click
Nov25 241224 18.49 18.49 18.49 18.49 unch 2 660 +2 Hover/Click
Dec25 241224 18.19 18.19 18.19 18.19 +0.01 2 593 +2 Hover/Click
Total Volume and Open Interest 828 24,855 +4  
Cocoa(ICE) Weekly Monthly
Mar25 241224 11583 11973 11425 11852 +106 7,294 51,662 -470 Hover/Click
May25 241224 10717 11111 10581 11033 +142 4,099 36,486 -18 Hover/Click
Jul25 241224 10050 10505 10001 10447 +187 2,336 15,419 -250 Hover/Click
Sep25 241224 9573 9984 9501 9946 +201 1,545 9,570 -27 Hover/Click
Dec25 241224 8899 9333 8849 9313 +210 1,084 10,457 +202 Hover/Click
Mar26 241224 8370 8765 8298 8765 +221 172 1,312 +96 Hover/Click
May26 241224 8040 8475 7991 8475 +224 13 129 +6 Hover/Click
Total Volume and Open Interest 16,544 125,125 -460  
Coffee "C"(ICE) Weekly Monthly
Mar25 241224 327.05 329.55 322.05 328.60 +1.35 15,022 94,208 -884 Hover/Click
May25 241224 321.85 324.30 317.20 323.35 +1.50 7,314 43,152 -1,450 Hover/Click
Jul25 241224 314.50 316.65 309.65 315.95 +1.85 3,975 26,666 -32 Hover/Click
Sep25 241224 304.75 308.05 301.25 307.45 +2.35 2,650 12,755 -121 Hover/Click
Dec25 241224 289.85 293.30 287.05 292.80 +2.55 1,142 12,216 -122 Hover/Click
Mar26 241224 279.00 282.05 275.55 281.80 +2.75 197 2,887 +36 Hover/Click
Total Volume and Open Interest 30,359 193,999 -2,569  
Orange Juice(ICE) Weekly Monthly
Jan25 241224 502.45 513.80 502.40 511.45 +8.60 483 1,290 -772 Hover/Click
Mar25 241224 501.15 507.90 493.15 506.05 +4.85 876 9,618 +136 Hover/Click
May25 241224 485.70 490.90 480.05 490.90 +4.45 72 869 +27 Hover/Click
Jul25 241224 470.70 475.20 465.20 475.20 +4.70 30 119 +21 Hover/Click
Sep25 241224 465.30 465.30 465.30 465.30 +5.45 0 34 +0 Hover/Click
Nov25 241224 455.05 455.05 455.05 455.05 +4.95       Hover/Click
Total Volume and Open Interest 1,461 11,931 -588  
Sugar #11(ICE) Weekly Monthly
Mar25 241224 19.60 19.82 19.50 19.54 unch 44,753 351,382 +5,455 Hover/Click
May25 241224 18.17 18.36 18.10 18.14 +0.04 17,099 206,566 +1,191 Hover/Click
Jul25 241224 17.71 17.91 17.69 17.74 +0.07 11,355 148,155 -282 Hover/Click
Oct25 241224 17.70 17.83 17.65 17.70 +0.07 8,185 90,524 +187 Hover/Click
Mar26 241224 17.82 18.00 17.82 17.88 +0.07 3,136 55,179 -188 Hover/Click
May26 241224 17.04 17.16 17.04 17.05 +0.03 868 36,943 +81 Hover/Click
Jul26 241224 16.74 16.79 16.71 16.71 +0.03 653 23,205 -12 Hover/Click
Oct26 241224 16.75 16.81 16.72 16.72 +0.02 636 18,381 -101 Hover/Click
Mar27 241224 17.07 17.12 17.02 17.04 +0.02 266 10,953 +11 Hover/Click
Total Volume and Open Interest 87,219 955,345 +6,408  
London Cocoa(LCE) Weekly Monthly
Mar25 241224 9334 9389 9101 9134 -238 5,767 62,252 -104 Hover/Click
May25 241224 8790 8840 8566 8623 -185 6,639 33,074 +249 Hover/Click
Jul25 241224 8311 8311 8089 8143 -168 6,021 21,582 +678 Hover/Click
Sep25 241224 7764 7764 7574 7620 -167 3,010 14,318 +152 Hover/Click
Dec25 241224 7147 7147 6936 6993 -165 2,765 17,580 +12 Hover/Click
Mar26 241224 6696 6710 6562 6618 -155 426 2,446 +0 Hover/Click
May26 241224 6464 6466 6362 6413 +6411 54 449 +5 Hover/Click
Total Volume and Open Interest 24,682 152,007 +992  
London Sugar(LCE) Weekly Monthly
Mar25 241224 512.20 519.90 510.70 518.40 +6.20 8,284 67,195 +863 Hover/Click
May25 241224 512.10 517.30 510.40 516.60 +5.80 3,806 33,434 +780 Hover/Click
Aug25 241224 499.00 503.80 498.70 503.60 +5.60 1,204 15,752 +210 Hover/Click
Oct25 241224 492.50 495.50 492.00 495.30 +4.30 283 6,602 +1 Hover/Click
Dec25 241224 491.80 494.70 491.80 494.10 +3.50 156 2,515 +95 Hover/Click
Total Volume and Open Interest 13,896 130,277 +2,041  
Cotton(ICE) Weekly Monthly
Mar25 241224 69.37 69.65 68.68 68.78 -0.64 21,944 133,781 -1,690 Hover/Click
May25 241224 70.47 70.68 69.80 69.88 -0.59 6,242 47,289 +142 Hover/Click
Jul25 241224 71.16 71.30 70.76 70.85 -0.51 3,057 28,570 +27 Hover/Click
Oct25 241224 69.41 69.41 69.41 69.41 -0.41 2 59 -1 Hover/Click
Dec25 241224 70.19 70.43 69.82 69.91 -0.46 1,952 27,873 +165 Hover/Click
Mar26 241224 70.91 70.94 70.69 70.77 -0.40 33 1,174 -2 Hover/Click
Total Volume and Open Interest 33,239 239,250 -1,362  
Crude Oil(NYM) Weekly Monthly
Feb25 241224 69.56 70.43 69.36 70.10 +0.87 188,843 338,778 -6,259 Hover/Click
Mar25 241224 69.04 69.94 68.95 69.64 +0.83 90,946 229,502 -3,070 Hover/Click
Apr25 241224 68.75 69.56 68.62 69.27 +0.80 42,518 117,434 -964 Hover/Click
May25 241224 68.47 69.25 68.34 68.97 +0.77 23,395 79,001 -3,099 Hover/Click
Jun25 241224 68.22 68.98 68.09 68.70 +0.74 34,854 173,798 -543 Hover/Click
Jul25 241224 67.96 68.69 67.84 68.43 +0.72 10,809 78,904 -525 Hover/Click
Aug25 241224 67.67 68.40 67.58 68.14 +0.69 6,562 39,941 +672 Hover/Click
Sep25 241224 67.39 68.08 67.31 67.84 +0.66 9,422 95,714 -90 Hover/Click
Oct25 241224 67.09 67.75 67.09 67.55 +0.65 1,464 43,451 +38 Hover/Click
Nov25 241224 67.01 67.48 67.01 67.28 +0.63 2,257 36,071 +381 Hover/Click
Dec25 241224 66.63 67.26 66.53 67.02 +0.61 21,597 155,834 -512 Hover/Click
Jan26 241224 66.71 66.95 66.63 66.77 +0.60 1,262 35,862 -21 Hover/Click
Feb26 241224 66.55 66.56 66.54 66.54 +0.59 871 21,410 +105 Hover/Click
Mar26 241224 66.40 66.40 66.12 66.33 +0.57 1,129 24,719 +54 Hover/Click
Apr26 241224 66.15 66.15 66.15 66.15 +0.56 174 10,942 +103 Hover/Click
May26 241224 66.01 66.01 66.01 66.01 +0.55 206 10,273 -68 Hover/Click
Total Volume and Open Interest 447,124 1,818,075 -13,194  
e-miNY Crude Oil(NYM)
Feb25 241224 69.500 70.400 69.375 70.100 +0.850 4,762 983 -82  
Mar25 241224 69.075 69.925 68.950 69.650 +0.850 612 396 +25  
Apr25 241224 68.800 69.525 68.800 69.275 +0.800 10 20 +0  
May25 241224 68.425 69.100 68.425 68.975 +0.775 10 11 -1  
Jun25 241224 68.500 68.850 68.500 68.700 +0.750 6 22 +1  
Jul25 241224 68.425 68.425 68.425 68.425 +0.725 2 4 +2  
Aug25 241224 68.150 68.150 68.150 68.150 +0.700 0 6 +0  
Sep25 241224 67.850 67.850 67.850 67.850 +0.675 0 1 +0  
Oct25 241224 67.550 67.550 67.550 67.550 +0.650 0 1 +0  
Nov25 241224 67.275 67.275 67.275 67.275 +0.625 4 2 +2  
Total Volume and Open Interest 5,410 1,518 -49  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241224 223.87 224.98 221.69 222.15 -0.48 36,197 41,728 -9,004 Hover/Click
Feb25 241224 224.17 225.38 222.15 222.62 -0.41 58,263 106,552 +2,793 Hover/Click
Mar25 241224 222.43 223.93 220.89 221.32 -0.16 26,341 63,757 +1,905 Hover/Click
Apr25 241224 219.60 221.32 218.52 218.92 +0.04 11,860 34,978 +1,063 Hover/Click
May25 241224 217.71 219.48 216.90 217.28 +0.24 6,324 24,398 +1,068 Hover/Click
Jun25 241224 217.20 218.72 216.23 216.59 +0.41 8,573 39,690 +326 Hover/Click
Jul25 241224 217.37 218.81 216.50 216.82 +0.56 1,612 9,253 -65 Hover/Click
Aug25 241224 217.66 219.15 216.80 217.14 +0.61 1,187 6,735 -37 Hover/Click
Sep25 241224 217.95 219.17 217.29 217.60 +0.56 869 9,432 +215 Hover/Click
Oct25 241224 218.00 219.32 217.88 218.02 +0.50 294 3,675 -4 Hover/Click
Nov25 241224 218.30 219.52 218.27 218.27 +0.46 221 4,476 +12 Hover/Click
Dec25 241224 218.97 220.47 218.10 218.40 +0.40 2,223 19,023 +293 Hover/Click
Jan26 241224 221.00 221.00 218.95 218.95 +0.39 103 3,114 +13 Hover/Click
Feb26 241224 218.84 218.84 218.84 218.84 +0.37 56 1,271 +12 Hover/Click
Total Volume and Open Interest 154,389 379,754 -1,269  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241224 194.64 198.10 194.24 195.89 +2.06 31,067 34,108 -5,297 Hover/Click
Feb25 241224 195.65 198.96 195.06 196.91 +2.25 63,041 101,598 +1,667 Hover/Click
Mar25 241224 198.00 200.59 196.97 198.61 +2.06 32,346 61,313 -1,131 Hover/Click
Apr25 241224 217.18 220.01 216.80 218.17 +1.78 17,519 42,011 +1,012 Hover/Click
May25 241224 217.03 219.99 216.97 218.23 +1.72 11,310 32,053 +1,229 Hover/Click
Jun25 241224 215.94 218.28 215.36 216.53 +1.64 11,945 37,770 -80 Hover/Click
Jul25 241224 213.41 215.67 212.87 213.90 +1.56 3,677 13,441 -290 Hover/Click
Aug25 241224 210.32 212.37 210.06 210.72 +1.47 2,273 9,973 +232 Hover/Click
Sep25 241224 206.48 208.01 205.94 206.60 +1.42 2,945 17,097 +455 Hover/Click
Oct25 241224 191.56 192.32 191.51 191.51 +1.39 618 8,473 +96 Hover/Click
Total Volume and Open Interest 179,673 383,569 -2,419  
e-miNY RBOB Gasoline(NYM)
Jan25 241224 195.89 195.89 195.89 195.89 +2.06 1 3 +1  
Feb25 241224 196.91 196.91 196.91 196.91 +2.25 1 1 +1  
Mar25 241224 198.61 198.61 198.61 198.61 +2.06        
Apr25 241224 218.17 218.17 218.17 218.17 +1.78        
Total Volume and Open Interest 2 4 +2  
Natural Gas(NYM) Weekly Monthly
Jan25 241224 3.695 3.958 3.666 3.946 +0.290 221,930 37,176 -19,430 Hover/Click
Feb25 241224 3.378 3.510 3.356 3.504 +0.158 165,725 180,855 -5,184 Hover/Click
Mar25 241224 2.956 3.048 2.939 3.042 +0.098 117,811 290,154 +3,367 Hover/Click
Apr25 241224 2.945 3.027 2.927 3.022 +0.088 63,361 121,335 -682 Hover/Click
May25 241224 3.033 3.105 3.020 3.097 +0.071 32,625 101,738 -3,709 Hover/Click
Jun25 241224 3.229 3.295 3.215 3.288 +0.066 17,028 62,859 +695 Hover/Click
Jul25 241224 3.409 3.476 3.399 3.473 +0.065 21,957 51,362 +2,175 Hover/Click
Aug25 241224 3.457 3.517 3.441 3.509 +0.059 7,847 29,162 +213 Hover/Click
Sep25 241224 3.435 3.499 3.423 3.490 +0.056 8,902 35,806 -19 Hover/Click
Oct25 241224 3.518 3.577 3.501 3.565 +0.053 25,267 107,185 +2,789 Hover/Click
Nov25 241224 3.793 3.853 3.782 3.845 +0.048 6,927 32,831 +115 Hover/Click
Dec25 241224 4.239 4.304 4.236 4.300 +0.044 7,152 36,336 +300 Hover/Click
Jan26 241224 4.529 4.589 4.519 4.580 +0.042 15,765 103,194 +107 Hover/Click
Feb26 241224 4.256 4.299 4.236 4.295 +0.028 3,041 22,364 +290 Hover/Click
Mar26 241224 3.718 3.754 3.702 3.753 +0.024 4,832 49,710 -120 Hover/Click
Apr26 241224 3.393 3.423 3.373 3.419 +0.021 5,731 53,281 +445 Hover/Click
Total Volume and Open Interest 741,033 1,519,343 -16,400  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241224 72.96 73.81 72.79 73.58 +0.95 184,073 168,839 -45,877 Hover/Click
Mar25 241224 72.64 73.41 72.46 73.17 +0.85 239,788 567,114 +5,512 Hover/Click
Apr25 241224 72.28 73.01 72.13 72.77 +0.78 96,408 222,974 +15,971 Hover/Click
May25 241224 71.98 72.68 71.83 72.44 +0.74 35,871 142,582 -785 Hover/Click
Jun25 241224 71.72 72.39 71.56 72.15 +0.71 49,003 215,487 +954 Hover/Click
Jul25 241224 71.42 72.11 71.31 71.89 +0.69 11,881 82,388 -541 Hover/Click
Aug25 241224 71.19 71.83 71.07 71.63 +0.67 6,038 65,450 +910 Hover/Click
Sep25 241224 70.95 71.59 70.84 71.37 +0.65 11,581 95,204 +585 Hover/Click
Oct25 241224 70.74 71.34 70.64 71.13 +0.64 7,596 68,947 +4,133 Hover/Click
Nov25 241224 70.53 71.11 70.46 70.90 +0.63 3,139 48,335 +111 Hover/Click
Dec25 241224 70.34 70.90 70.20 70.69 +0.62 27,805 198,892 +938 Hover/Click
Jan26 241224 70.19 70.52 70.12 70.47 +0.61 1,360 36,500 -391 Hover/Click
Feb26 241224 70.27 70.27 70.27 70.27 +0.60 1,559 39,218 +1,069 Hover/Click
Mar26 241224 70.11 70.11 70.11 70.11 +0.59 1,955 26,467 -231 Hover/Click
Total Volume and Open Interest 695,733 2,411,386 -16,507  
Gas Oil(ICE) Weekly Monthly
Jan25 241224 675.75 679.50 671.50 674.00 +4.50 51,315 147,169 -2,425 Hover/Click
Feb25 241224 672.50 676.00 668.25 670.50 +4.50 61,871 161,022 +5,236 Hover/Click
Mar25 241224 669.00 672.75 665.50 667.50 +4.75 33,713 117,359 -819 Hover/Click
Apr25 241224 664.75 668.50 661.50 663.50 +5.00 11,648 70,297 +973 Hover/Click
May25 241224 661.50 665.25 658.50 660.25 +5.25 10,230 56,759 +828 Hover/Click
Jun25 241224 660.25 663.75 657.00 658.75 +5.00 15,926 73,120 +388 Hover/Click
Jul25 241224 659.75 663.50 656.75 658.50 +5.00 4,201 29,842 +1,247 Hover/Click
Aug25 241224 659.25 663.50 657.25 658.50 +5.00 2,221 28,474 +462 Hover/Click
Sep25 241224 659.25 663.50 656.75 658.50 +5.00 2,524 36,030 +199 Hover/Click
Oct25 241224 660.00 664.00 657.25 659.00 +4.75 1,218 22,836 +120 Hover/Click
Total Volume and Open Interest 202,883 879,563 +7,517  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 241224 69.50 70.42 69.38 70.10 +0.86 46,358 79,481 -5,960 Hover/Click
Mar25 241224 69.11 69.94 68.95 69.64 +0.83 64,712 88,333 +340 Hover/Click
Apr25 241224 68.72 69.56 68.72 69.27 +0.80 40,571 46,421 +2,156 Hover/Click
May25 241224 68.49 69.22 68.46 68.97 +0.77 23,685 36,909 +261 Hover/Click
Jun25 241224 68.25 68.92 68.22 68.70 +0.74 24,545 95,408 +1,104 Hover/Click
Jul25 241224 68.00 68.65 67.96 68.43 +0.72 8,653 25,584 +209 Hover/Click
Aug25 241224 68.30 68.30 68.14 68.14 +0.69 3,199 24,723 +327 Hover/Click
Sep25 241224 67.90 67.97 67.84 67.84 +0.66 3,173 45,078 +303 Hover/Click
Oct25 241224 67.55 67.55 67.55 67.55 +0.65 729 20,144 +91 Hover/Click
Nov25 241224 67.28 67.28 67.28 67.28 +0.63 559 18,111 +21 Hover/Click
Dec25 241224 66.69 67.22 66.69 67.02 +0.61 9,365 94,380 +251 Hover/Click
Jan26 241224 66.77 66.77 66.77 66.77 +0.60 106 4,525 -2 Hover/Click
Feb26 241224 66.54 66.54 66.54 66.54 +0.59 81 2,535 +0 Hover/Click
Mar26 241224 66.33 66.33 66.33 66.33 +0.57 137 3,485 -88 Hover/Click
Apr26 241224 66.15 66.15 66.15 66.15 +0.56 0 1,371 +0 Hover/Click
May26 241224 66.01 66.01 66.01 66.01 +0.55 2 1,153 +2 Hover/Click
Total Volume and Open Interest 232,247 717,115 -828  
US Dollar Index(ICE) Weekly Monthly
Mar25 241224 107.910 108.060 107.815 108.022 +0.215 25,781 41,945 -1,984 Hover/Click
Jun25 241224 107.575 107.680 107.570 107.677 +0.215 9 348 +8 Hover/Click
Sep25 241224 107.433 107.433 107.433 107.433 +0.215 0 11 +0 Hover/Click
Total Volume and Open Interest 25,790 42,304 -1,976  
Australian Dollar(CME) Weekly Monthly
Mar25 241224 62.47 62.50 62.26 62.29 -0.20 56,129 175,162 +1,007 Hover/Click
Jun25 241224 62.44 62.46 62.32 62.32 -0.20 61 747 +16 Hover/Click
Sep25 241224 62.36 62.36 62.36 62.36 -0.20 5 28 +0 Hover/Click
Total Volume and Open Interest 56,275 176,787 +1,013  
British Pound(CME) Weekly Monthly
Mar25 241224 125.33 125.67 125.11 125.13 -0.14 58,610 184,805 +2,059 Hover/Click
Jun25 241224 125.21 125.54 125.06 125.06 -0.14 201 750 +121 Hover/Click
Sep25 241224 125.19 125.19 125.00 125.00 -0.14 19 475 -10 Hover/Click
Total Volume and Open Interest 59,004 187,498 +2,148  
Canadian Dollar(CME) Weekly Monthly
Mar25 241224 69.80 69.84 69.57 69.78 -0.03 70,914 337,752 +90 Hover/Click
Jun25 241224 70.00 70.09 69.82 70.03 -0.03 298 4,787 +125 Hover/Click
Sep25 241224 70.28 70.28 70.28 70.28 -0.03 15 726 +15 Hover/Click
Dec25 241224 70.54 70.54 70.49 70.54 -0.02 0 81 +0 Hover/Click
Total Volume and Open Interest 71,396 344,611 +238  
Japanese Yen(CME) Weekly Monthly
Mar25 241224 64.25 64.38 64.17 64.21 -0.08 138,994 193,484 -8,360 Hover/Click
Jun25 241224 64.95 65.03 64.84 64.86 -0.08 50 1,478 +15 Hover/Click
Sep25 241224 65.50 65.50 65.50 65.50 -0.08 9 122 +0 Hover/Click
Total Volume and Open Interest 139,531 196,705 -8,312  
Swiss Franc(CME) Weekly Monthly
Mar25 241224 112.35 112.35 111.96 112.00 -0.34 37,047 84,534 -2,000 Hover/Click
Jun25 241224 113.33 113.33 113.17 113.19 -0.35 6 124 +0 Hover/Click
Sep25 241224 114.40 114.40 114.40 114.40 -0.37 0 32 +0 Hover/Click
Total Volume and Open Interest 37,053 84,693 -2,000  
EuroFX(CME) Weekly Monthly
Mar25 241224 104.45 104.48 104.21 104.27 -0.24 245,863 584,241 -2,971 Hover/Click
Jun25 241224 104.97 105.01 104.76 104.81 -0.23 742 4,238 +165 Hover/Click
Sep25 241224 105.40 105.40 105.40 105.40 -0.23 3 2,831 +0 Hover/Click
Total Volume and Open Interest 247,912 600,388 -2,750  
Mexican Peso(CME) Weekly Monthly
Mar25 241224 488.00 489.50 487.25 488.88 +2.00 58,832 134,154 +3,185 Hover/Click
Jun25 241224 482.00 482.00 482.00 482.00 +2.00 0 2 +0 Hover/Click
Total Volume and Open Interest 58,864 134,262 +3,154  
Brazilian Real(CME) Weekly Monthly
Jan25 241224 161.40 162.95 161.40 162.65 +1.25 44,318 38,827 -26,066  
Feb25 241224 160.55 162.00 160.55 161.75 +1.20 34,063 38,837 +25,201  
Mar25 241224 160.00 160.80 160.00 160.00 -0.05 2 20 +1 Hover/Click
Apr25 241224 159.10 159.10 159.10 159.10 unch        
Total Volume and Open Interest 78,383 77,684 -864  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 241224 113~240 113~300 113~060 113~280 +0~100 411,294 1,869,273 -6,046 Hover/Click
Jun25 241224 113~230 113~270 113~000 113~260 +0~100 223 940 +18 Hover/Click
Sep25 241224 113~260 113~260 113~260 113~260 +0~100       Hover/Click
Total Volume and Open Interest 411,517 1,870,213 -6,028  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 241224 108~175 108~195 108~095 108~180 +0~030 1,686,885 4,434,017 -19,109 Hover/Click
Jun25 241224 108~160 108~180 108~085 108~165 +0~030 181 384 +75 Hover/Click
Sep25 241224 108~160 108~160 108~160 108~160 +0~030       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241224 106~076 106~076 106~022 106~076 +0~052 2,161 741 -1,076 Hover/Click
Mar25 241224 106~032 106~044 105~294 106~026 +0~006 1,308,510 6,121,452 +8,647 Hover/Click
Jun25 241224 106~056 106~056 106~056 106~056 +0~006       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241224 102~253 102~263 102~253 102~263 +0~006 5 44 -37 Hover/Click
Mar25 241224 102~206 102~214 102~193 102~211 +0~006 798,558 4,202,851 -19,840 Hover/Click
Jun25 241224 102~273 102~273 102~273 102~273 +0~006 0 7 +0 Hover/Click
Total Volume and Open Interest 798,563 4,202,902 -19,877  
3-Mth SOFR(CME) Weekly Monthly
Mar25 241224 95.520 95.535 95.515 95.520 -0.010 43,597 306,844 -4,729  
Jun25 241224 95.685 95.690 95.655 95.660 -0.025 64,841 292,761 -7,015  
Sep25 241224 95.790 95.815 95.765 95.770 -0.035 52,174 274,161 -3,513  
Dec25 241224 95.920 95.920 95.850 95.860 -0.045 88,166 376,802 -23,509  
Mar26 241224 95.975 95.980 95.900 95.910 -0.055 61,838 197,944 +2,986  
Jun26 241224 96.020 96.030 95.940 95.950 -0.060 63,779 165,555 +4,149  
Sep26 241224 96.050 96.060 95.965 95.975 -0.065 42,560 105,044 -368  
Dec26 241224 96.085 96.090 95.985 96.000 -0.070 46,861 113,534 -1,119  
Mar27 241224 96.105 96.110 96.010 96.020 -0.070 24,837 72,020 +862  
Jun27 241224 96.105 96.120 96.030 96.040 -0.070 21,454 61,260 -246  
Sep27 241224 96.155 96.155 96.050 96.065 -0.065 17,354 55,546 -130  
Dec27 241224 96.170 96.170 96.065 96.080 -0.065 19,110 56,905 -1,270  
Mar28 241224 96.155 96.165 96.070 96.085 -0.070 12,360 34,561 -1,158  
Jun28 241224 96.155 96.165 96.080 96.085 -0.070 10,674 20,923 +943  
Sep28 241224 96.150 96.160 96.070 96.080 -0.070 9,957 17,656 +1,247  
Dec28 241224 96.145 96.145 96.060 96.065 -0.075 7,413 11,699 -460  
Mar29 241224 96.130 96.130 96.040 96.050 -0.080 2,369 9,634 +131  
Jun29 241224 96.115 96.120 96.030 96.035 -0.080 928 9,207 +187  
Total Volume and Open Interest 609,405 2,480,448 -33,641  
Ultra T-Bond(CBOT)
Dec24 241219 119~21 119~21 119~07 119~10 -2~05 0 32,038 +0  
Mar25 241224 119~03 119~16 118~08 119~14 +0~16 253,724 1,761,721 -9,833  
Jun25 241224 119~00 119~19 118~20 119~19 +0~19 1 1 +0  
Total Volume and Open Interest 253,725 1,761,722 -9,833  
Ultra 10-Yr T-Note(CBOT)
Dec24 241219 111~180 111~205 111~025 111~025 -0~220 448 10,806 +218  
Mar25 241224 111~055 111~085 110~265 111~060 +0~030 532,071 2,148,106 -5,338  
Jun25 241224 111~170 111~170 111~170 111~170 +0~030        
Total Volume and Open Interest 532,071 2,148,106 -5,338  
30 Day Federal Funds(CBOT)
Dec24 241224 95.525 95.525 95.522 95.522 -0.003 10,502 349,931 +641  
Jan25 241224 95.675 95.675 95.670 95.670 -0.005 74,271 526,074 -23,473  
Feb25 241224 95.690 95.695 95.690 95.690 unch 76,298 435,171 +3,740  
Mar25 241224 95.725 95.735 95.725 95.730 +0.005 20,138 138,193 +2,842  
Apr25 241224 95.795 95.800 95.790 95.800 +0.010 27,159 124,462 +2,906  
May25 241224 95.830 95.840 95.820 95.835 +0.015 20,520 108,316 +4,580  
Total Volume and Open Interest 264,007 1,835,276 -7,941  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 241225 142.14 142.31 142.09 142.21 +0.04 4,586 7,520 +410 Hover/Click
Jun25 241225 141.65 141.65 141.65 141.65 +0.04       Hover/Click
Sep25 241225 141.65 141.65 141.65 141.65 +0.04       Hover/Click
Total Volume and Open Interest 4,586 7,520 +410  
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 241224 94~11 94~11 94~11 94~11 -0~21 0 37 +0 Hover/Click
Mar25 241224 92~15 92~15 91~31 92~03 -0~13 190,461 906,535 +4,024 Hover/Click
Total Volume and Open Interest 190,461 907,048 +4,024  
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 241224 97.715 97.735 97.715 97.735 +0.020 108,474 619,959 -12,815  
Jun25 241224 97.995 97.995 97.975 97.985 +0.005 105,740 693,120 +7,798  
Sep25 241224 98.080 98.080 98.055 98.070 unch 81,840 476,203 -18  
Total Volume and Open Interest 798,855 4,382,314 -2,175  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 241224 95.88 95.90 95.86 95.90 +0.02 19,771 345,594 -1,290  
Jun25 241224 96.07 96.11 96.06 96.11 +0.03 22,657 235,989 +1,182  
Sep25 241224 96.18 96.23 96.17 96.22 +0.03 15,217 217,243 -1,384  
Dec25 241224 96.26 96.30 96.25 96.30 +0.03 14,111 202,759 +1,264  
Mar26 241224 96.27 96.31 96.26 96.31 +0.03 10,193 143,132 +809  
Jun26 241224 96.26 96.29 96.24 96.29 +0.03 9,507 97,610 +1,731  
Sep26 241224 96.22 96.26 96.21 96.26 +0.03 6,262 57,299 -482  
Dec26 241224 96.19 96.24 96.18 96.23 +0.03 2,580 23,844 +137  
Mar27 241224 96.14 96.20 96.14 96.20 +0.04 82 3,927 -1  
Jun27 241224 96.16 96.16 96.16 96.16 +0.04 0 592 +0  
Total Volume and Open Interest 100,381 1,329,465 +1,966  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241224 95.56 95.56 95.51 95.53 -0.04 174,037 1,035,569 -7,589  
Jun25 241224 95.53 95.53 95.53 95.53 -0.04        
Total Volume and Open Interest 174,037 1,035,569 -7,589  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241224 96.10 96.13 96.08 96.11 unch 199,952 871,007 +2,443  
Jun25 241224 96.11 96.11 96.11 96.11 unch        
Total Volume and Open Interest 199,952 871,007 +2,443  
Gold(CMX) Weekly Monthly
Dec24 241224 2613.0 2620.0 2609.5 2620.0 +7.7 592 1,009 +132 Hover/Click
Feb25 241224 2629.4 2635.8 2624.2 2635.5 +7.3 153,567 340,348 +847 Hover/Click
Apr25 241224 2652.5 2658.4 2646.8 2658.1 +7.6 5,235 55,307 +310 Hover/Click
Jun25 241224 2676.5 2681.9 2670.8 2681.9 +8.2 2,138 33,623 -201 Hover/Click
Aug25 241224 2700.3 2704.7 2694.0 2704.7 +8.8 894 13,313 -210 Hover/Click
Oct25 241224 2717.7 2726.6 2717.7 2726.6 +9.3 95 1,796 +1 Hover/Click
Dec25 241224 2742.6 2748.5 2738.9 2748.5 +9.9 210 8,465 +16 Hover/Click
Feb26 241224 2769.9 2769.9 2769.9 2769.9 +9.9 4 386 +0 Hover/Click
Apr26 241224 2788.1 2788.1 2788.1 2788.1 +9.9 0 33 +0 Hover/Click
Jun26 241224 2806.8 2806.8 2806.8 2806.8 +10.0 0 219 +0 Hover/Click
Aug26 241224 2828.0 2828.0 2828.0 2828.0 +10.0 0 28 +0 Hover/Click
Oct26 241224 2845.1 2845.1 2845.1 2845.1 +10.0       Hover/Click
Total Volume and Open Interest 163,249 458,644 +830  
Silver(CMX) Weekly Monthly
Dec24 241224 2997.4 3004.0 2997.4 2997.4 +8.6 61 42 -36 Hover/Click
Mar25 241224 3021.0 3037.0 3011.0 3028.3 +9.4 58,032 116,813 -1,259 Hover/Click
May25 241224 3050.5 3062.5 3038.5 3054.9 +9.5 2,734 17,123 -487 Hover/Click
Jul25 241224 3085.5 3089.5 3066.5 3081.9 +9.6 883 5,377 -51 Hover/Click
Sep25 241224 3108.6 3108.6 3108.6 3108.6 +9.4 157 1,895 -23 Hover/Click
Dec25 241224 3145.6 3145.6 3145.6 3145.6 +9.4 183 1,666 +26 Hover/Click
Mar26 241224 3184.6 3184.6 3184.6 3184.6 +9.4 21 33 +11 Hover/Click
Total Volume and Open Interest 62,707 145,514 -1,863  
Platinum(NYMEX) Weekly Monthly
Jan25 241224 950.5 963.6 950.5 960.5 +11.6 30,330 27,876 -8,074 Hover/Click
Apr25 241224 954.1 967.1 953.1 964.8 +13.3 19,750 62,749 +8,545 Hover/Click
Jul25 241224 967.1 974.9 965.6 973.0 +11.3 821 2,593 +188 Hover/Click
Oct25 241224 975.0 980.7 975.0 980.7 +10.3 106 241 +43 Hover/Click
Total Volume and Open Interest 51,356 93,747 +618  
Palladium(NYMEX) Weekly Monthly
Dec24 241224 930.00 938.30 930.00 938.30 +23.00 0 1 +0 Hover/Click
Mar25 241224 934.50 957.00 934.00 953.30 +23.40 4,510 17,987 +395 Hover/Click
Jun25 241224 943.50 962.50 942.00 960.30 +23.30 95 579 +10 Hover/Click
Total Volume and Open Interest 4,608 18,591 +402  
Copper(CMX) Weekly Monthly
Dec24 241224 405.25 405.25 404.30 404.95 +2.65 836 931 -256 Hover/Click
Mar25 241224 409.45 412.35 408.50 411.00 +2.50 44,063 122,710 +157 Hover/Click
May25 241224 412.75 415.35 411.95 414.10 +2.40 8,121 40,227 -463 Hover/Click
Jul25 241224 415.45 418.30 415.00 417.05 +2.40 3,510 20,008 -33 Hover/Click
Sep25 241224 418.30 419.70 417.25 419.10 +2.35 1,661 7,774 +236 Hover/Click
Total Volume and Open Interest 60,924 209,905 -887  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 241224 43352 43664 43245 43645 +326 161,904 83,805 -527 Hover/Click
Jun25 241224 43710 44042 43638 44034 +322 54 136 +18 Hover/Click
Sep25 241224 44100 44348 43957 44348 +360       Hover/Click
Dec25 241224 44715 44715 44715 44715 +363       Hover/Click
Total Volume and Open Interest 161,958 83,941 -22,328  
Plywood(CBOT) Weekly Monthly
Mar25 241224 43340.0 43664.0 43244.0 43645.0 +326.0 99,697 14,368 +1,211 Hover/Click
Total Volume and Open Interest 99,994 14,532 +1,251  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 241224 6037.75 6099.50 6030.00 6098.00 +62.00 2,340,873 2,113,073 +10,059 Hover/Click
Jun25 241224 6096.75 6157.50 6087.75 6156.25 +62.75 2,065 6,090 +343 Hover/Click
Sep25 241224 6146.50 6214.00 6145.75 6214.00 +62.25 5 26 +2 Hover/Click
Dec25 241224 6274.00 6274.00 6274.00 6274.00 +62.00 32 1,151 +10 Hover/Click
Total Volume and Open Interest 2,342,975 2,120,545 -496,105  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 241224 21743.25 22049.75 21709.00 22028.50 +275.25 864,714 237,152 +135 Hover/Click
Jun25 241224 21961.25 22289.75 21953.25 22270.25 +275.00 1,318 464 +122 Hover/Click
Sep25 241224 22380.00 22496.00 22380.00 22496.00 +275.00 0 4 +0 Hover/Click
Total Volume and Open Interest 866,032 237,622 -98,942  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 241224 3165.70 3190.40 3154.30 3186.70 +22.20 15,401 51,015 +817 Hover/Click
Jun25 241224 3204.60 3205.10 3204.60 3204.60 +22.80       Hover/Click
Sep25 241224 3227.60 3227.60 3227.60 3227.60 +22.70       Hover/Click
Total Volume and Open Interest 15,401 51,015 -3,418  
Volatility Index(CBOE)
Dec24 241218 15.70 15.80 15.20 15.66 -0.09 51,850 53,837 -13,315  
Jan25 241224 16.95 17.05 15.90 15.99 -1.04 187,990 131,736 -38,011  
Feb25 241224 17.55 17.56 16.80 16.85 -0.71 76,353 57,635 -629  
Mar25 241224 17.80 17.85 17.20 17.25 -0.57 31,170 35,990 +474  
Total Volume and Open Interest 324,078 277,681 -37,713  
S & P 600(CME)
Dec24 241220 1392.50 1392.50 1392.50 1392.50 -16.30 4 100 -1  
Mar25 241224 1426.50 1440.20 1424.70 1439.90 +11.50 17 621 +1  
Total Volume and Open Interest 17 621 -99  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 241224 2260.90 2280.90 2248.70 2278.90 +20.20 282,647 463,945 +288 Hover/Click
Jun25 241224 2276.70 2300.60 2269.60 2299.60 +20.90 567 106 +28 Hover/Click
Sep25 241224 2317.90 2317.90 2317.90 2317.90 +13.90       Hover/Click
Total Volume and Open Interest 283,214 464,051 -88,388  
Nikkei 225(CME)
Mar25 241224 39425 39445 39090 39350 -50 5,354 9,740 -181  
Jun25 241224 39325 39325 39325 39325 -75        
Total Volume and Open Interest 5,354 9,740 -181  
Nikkei 225(SGX) Weekly Monthly
Mar25 241225 39125 39320 38935 39250 +140 21,050 71,455 -375  
Jun25 241225 38995 38995 38995 38995 +140 2 597 +0  
Sep25 241225 38985 38985 38985 38985 +140        
Total Volume and Open Interest 21,077 74,755 -355  
Nikkei 225 Mini(JPX)
Mar25 241225 39115 39295 38935 39200 +80 686,939 195,562 -4,895  
Jun25 241225 38880 39060 38715 38970 +80 11,047 4,341 -102  
Sep25 241225 38880 39040 38750 38980 +80 588 380 -4  
Total Volume and Open Interest 728,761 248,595 -5,607  
Nikkei 225(JPX)
Mar25 241225 39110 39300 38940 39200 +80 43,010 146,988 -68  
Jun25 241225 38890 39010 38720 38970 +80 132 7,782 -4  
Sep25 241225 38980 38980 38980 38980 +80 0 610 +0  
Total Volume and Open Interest 43,145 184,619 -72  
Nikkei 225(CME) Yen
Mar25 241224 39340 39340 38995 39260 -45 27,006 33,979 +740  
Jun25 241224 39235 39235 39050 39235 -55 0 1 +0  
Sep25 241224 39245 39245 39245 39245 -70        
Total Volume and Open Interest 27,006 33,980 +740  
Nikkei 225(CME) e-Mini Yen
Dec24 241212 39660 39660 39660 39660 -405        
Mar25 241224 39260 39260 39260 39260 -45 0 1 +0  
Jun25 241224 39235 39235 39235 39235 -55        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 241224 7311.5 7340.0 7290.5 7290.5 +8.5 67,218 170,695 +23,421  
Feb25 241224 7313.0 7313.0 7313.0 7313.0 +8.5 10 1 +0  
Mar25 241224 7328.5 7328.5 7328.5 7328.5 +9.5 172 3,348 +26  
Jun25 241224 7195.0 7195.0 7195.0 7195.0 +8.5        
Sep25 241224 7232.0 7232.0 7232.0 7232.0 +8.5        
Dec25 241224 7247.5 7247.5 7247.5 7247.5 +8.5        
Total Volume and Open Interest 67,400 174,044 -79,592  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241224 19891 20189 19815 20130 +234 95,721 100,526 -5,028  
Jan25 241224 19932 20213 19837 20158 +235 17,117 20,967 +6,569  
Feb25 241224 20213 20213 20213 20213 +235 0 2 +0  
Total Volume and Open Interest 112,977 132,858 +1,542  
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 241224 8152.50 8170.50 8139.00 8155.50 +38.50 143,027 440,452 -3,599  
Jun25 241224 8165.50 8165.50 8165.50 8165.50 +38.50 2 156 +2  
Sep25 241224 8175.00 8175.00 8175.00 8175.00 +38.50        
Total Volume and Open Interest 143,029 440,608 -82,199  
SPI 200(SFE) Weekly Monthly
Mar25 241224 8202.0 8229.0 8126.0 8218.0 +20.0 52,018 236,939 -2,964  
Jun25 241224 8292.0 8292.0 8292.0 8292.0 +20.0 1 256 +0  
Sep25 241224 8348.0 8348.0 8348.0 8348.0 +20.0 0 288 +0  
Total Volume and Open Interest 52,146 237,902 -34,110  
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 241224 322.60 324.40 321.40 323.15 +0.55 210,668 254,786 +4,301  
Jun25 241224 322.20 323.45 320.65 322.25 +0.55 239 10,829 +76  
Sep25 241224 321.80 322.45 321.80 322.45 unch 10 1,076 +7  
Total Volume and Open Interest 210,917 275,693 +4,385  
GSCI(CME) Weekly Monthly
Jan25 241224 541.85 542.30 541.65 541.65 +4.25 2 660 -2  
Feb25 241224 539.80 539.80 539.80 539.80 +4.10        
Mar25 241224 542.30 542.30 542.30 542.30 +9.10        
Total Volume and Open Interest 2 660 -2  
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

Natural gas rallies late summer—Crude peaks in driving season. MRCI's New Historical Energy Report is your trusted GPS.