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 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241226 979.00 989.75 975.00 988.00 +12.75 73,622 85,804 -26,171 Hover/Click
Mar25 241226 985.00 998.00 981.00 997.25 +16.00 105,210 401,541 +4,835 Hover/Click
May25 241226 993.00 1008.25 989.50 1007.50 +17.50 30,241 169,929 +4,582 Hover/Click
Jul25 241226 1002.25 1019.25 1001.25 1018.50 +17.25 16,698 103,912 +1,209 Hover/Click
Aug25 241226 1003.25 1017.50 999.75 1016.75 +16.75 1,605 9,060 +102 Hover/Click
Sep25 241226 993.25 1006.00 989.25 1005.50 +16.00 1,737 13,223 -179 Hover/Click
Nov25 241226 995.00 1010.25 993.75 1009.50 +15.50 8,971 69,271 +162 Hover/Click
Jan26 241226 1006.00 1019.50 1003.75 1019.00 +15.25 349 4,517 +132 Hover/Click
Mar26 241226 1011.00 1020.25 1005.00 1019.50 +14.75 161 5,890 +75 Hover/Click
May26 241226 1022.25 1025.25 1022.25 1025.00 +14.75 40 985 +3 Hover/Click
Jul26 241226 1021.75 1033.50 1019.50 1033.00 +14.75 69 2,127 +1 Hover/Click
Aug26 241226 1029.75 1029.75 1029.75 1029.75 +14.75 0 97 +0 Hover/Click
Sep26 241226 1018.00 1018.00 1018.00 1018.00 +14.00 0 64 +0 Hover/Click
Nov26 241226 1009.00 1019.50 1005.75 1018.75 +13.75 35 2,385 +13 Hover/Click
Total Volume and Open Interest 238,738 869,037 -15,236  
Soybean Meal(CBOT) Weekly Monthly
Jan25 241226 295.00 306.50 294.60 305.70 +12.80 49,187 61,520 -15,507 Hover/Click
Mar25 241226 304.60 315.40 303.40 314.90 +13.30 97,647 283,009 +960 Hover/Click
May25 241226 309.40 320.50 308.80 320.20 +13.10 24,325 93,655 -226 Hover/Click
Jul25 241226 314.00 324.80 313.80 324.50 +12.60 14,683 84,667 -604 Hover/Click
Aug25 241226 314.70 324.90 314.70 324.60 +11.90 2,054 18,069 -177 Hover/Click
Sep25 241226 315.30 324.30 315.30 324.00 +11.20 2,302 20,150 +582 Hover/Click
Oct25 241226 314.30 323.10 314.30 322.80 +10.50 2,823 13,059 -278 Hover/Click
Dec25 241226 317.20 325.20 316.20 325.00 +10.10 2,608 28,455 -224 Hover/Click
Jan26 241226 319.90 325.90 319.90 325.70 +9.80 399 2,181 +131 Hover/Click
Mar26 241226 320.70 326.60 320.70 326.50 +10.00 125 1,357 +58 Hover/Click
Total Volume and Open Interest 196,156 607,431 -15,283  
Soybean Oil(CBOT) Weekly Monthly
Jan25 241226 39.86 40.00 39.07 39.47 -0.37 20,388 39,458 -6,041 Hover/Click
Mar25 241226 40.30 40.44 39.50 39.88 -0.42 39,815 252,571 +1,182 Hover/Click
May25 241226 40.65 40.78 39.86 40.20 -0.45 11,748 97,328 +2,198 Hover/Click
Jul25 241226 40.92 41.04 40.11 40.45 -0.46 7,136 77,467 +51 Hover/Click
Aug25 241226 40.84 40.98 40.08 40.41 -0.47 1,544 14,752 +15 Hover/Click
Sep25 241226 40.71 40.90 40.03 40.36 -0.46 755 11,054 -34 Hover/Click
Oct25 241226 40.65 40.77 39.91 40.24 -0.46 381 8,062 +42 Hover/Click
Dec25 241226 40.75 40.92 40.04 40.35 -0.49 1,107 37,363 +216 Hover/Click
Jan26 241226 40.81 41.01 40.19 40.49 -0.49 14 1,787 +0 Hover/Click
Mar26 241226 40.60 41.21 40.39 40.70 -0.46 18 1,728 +4 Hover/Click
Total Volume and Open Interest 82,910 543,349 -2,368  
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 241226 448.50 454.25 448.50 453.75 +5.25 88,153 765,194 -8,114 Hover/Click
May25 241226 455.00 461.00 455.00 460.50 +5.50 42,256 275,634 -602 Hover/Click
Jul25 241226 457.50 464.00 457.50 463.75 +6.50 29,270 223,715 +1,773 Hover/Click
Sep25 241226 436.00 441.00 435.50 440.50 +4.50 12,675 136,872 +1,343 Hover/Click
Dec25 241226 437.50 442.50 437.25 441.75 +4.50 18,977 199,166 -1,702 Hover/Click
Mar26 241226 450.50 454.00 449.00 453.50 +4.25 457 11,685 +148 Hover/Click
May26 241226 456.00 460.25 456.00 460.00 +4.25 37 1,341 -1 Hover/Click
Jul26 241226 460.00 463.25 458.75 462.75 +4.25 5 2,028 +0 Hover/Click
Sep26 241226 447.25 450.00 447.25 449.50 +3.50 2 564 -2 Hover/Click
Dec26 241226 447.00 450.00 446.50 449.75 +3.25 69 7,204 +26 Hover/Click
Total Volume and Open Interest 191,901 1,623,692 -7,131  
Wheat(CBOT) Weekly Monthly
Mar25 241226 534.75 544.00 533.75 541.00 +6.25 57,507 262,711 -4,233 Hover/Click
May25 241226 545.25 554.50 544.25 552.00 +6.75 15,582 84,324 +663 Hover/Click
Jul25 241226 553.00 561.50 552.00 559.50 +7.00 9,368 74,251 +389 Hover/Click
Sep25 241226 566.00 574.75 565.50 572.50 +6.50 3,745 21,270 +402 Hover/Click
Dec25 241226 584.00 592.00 583.25 590.25 +6.50 2,144 11,025 -71 Hover/Click
Mar26 241226 601.25 606.75 599.00 605.25 +6.00 333 2,218 +39 Hover/Click
Total Volume and Open Interest 88,722 456,600 -2,810  
Wheat(KCBT) Weekly Monthly
Mar25 241226 544.25 554.50 544.25 551.50 +7.75 17,624 171,520 -860 Hover/Click
May25 241226 553.75 562.25 553.50 559.50 +7.75 7,480 49,489 +763 Hover/Click
Jul25 241226 562.50 570.75 562.00 568.25 +8.00 3,757 41,107 +44 Hover/Click
Sep25 241226 574.25 582.75 574.00 580.25 +7.75 1,634 12,882 +367 Hover/Click
Dec25 241226 592.25 599.25 590.50 596.75 +7.75 813 4,536 +52 Hover/Click
Mar26 241226 610.25 612.00 610.25 610.25 +7.50 1 473 +0 Hover/Click
May26 241226 616.75 618.25 616.75 616.75 +7.25 0 229 +0 Hover/Click
Total Volume and Open Interest 31,309 280,307 +366  
Wheat(MGE) Weekly Monthly
Mar25 241226 589.00 596.75 588.50 594.00 +4.50 5,151 60,198 -694 Hover/Click
May25 241226 599.50 604.75 599.00 602.25 +4.50 1,491 13,727 +160 Hover/Click
Jul25 241226 608.25 611.75 608.25 609.75 +4.75 737 9,467 +282 Hover/Click
Sep25 241226 619.00 619.75 618.00 619.00 +4.75 114 4,562 +53 Hover/Click
Dec25 241226 639.00 639.00 636.75 636.75 +4.75 40 1,473 +27 Hover/Click
Mar26 241226 649.25 649.25 649.25 649.25 +4.00 0 51 +0 Hover/Click
Total Volume and Open Interest 7,533 89,482 -172  
Oats(CBOT) Weekly Monthly
Mar25 241226 333.75 338.00 329.75 330.50 -2.00 482 3,220 +6 Hover/Click
May25 241226 342.50 342.75 338.75 338.75 -0.75 55 310 +28 Hover/Click
Jul25 241226 345.00 345.00 345.00 345.00 -0.75 10 105 -1 Hover/Click
Sep25 241226 340.75 340.75 340.75 340.75 -0.75 0 11 +0 Hover/Click
Total Volume and Open Interest 547 3,657 +33  
Rough Rice(CBOT) Weekly Monthly
Jan25 241226 14.06 14.10 13.90 13.91 -0.14 1,277 2,673 -853 Hover/Click
Mar25 241226 14.18 14.22 14.01 14.05 -0.10 2,755 8,112 +1,351 Hover/Click
May25 241226 14.27 14.27 14.27 14.27 -0.09 68 305 +51 Hover/Click
Jul25 241226 14.47 14.47 14.47 14.47 -0.09 0 12 +0 Hover/Click
Total Volume and Open Interest 4,117 11,160 +566  
Live Cattle(CME) Weekly Monthly
Dec24 241226 191.400 192.880 191.200 192.785 +1.985 795 2,263 -544 Hover/Click
Feb25 241226 187.800 190.380 187.550 190.100 +2.720 21,170 138,312 -2,144 Hover/Click
Apr25 241226 190.080 192.750 189.800 192.600 +3.050 11,425 93,501 +1,080 Hover/Click
Jun25 241226 185.400 188.130 185.250 187.985 +2.950 4,590 53,507 -22 Hover/Click
Aug25 241226 183.985 186.435 183.750 186.200 +2.620 2,338 28,871 +173 Hover/Click
Oct25 241226 185.550 188.000 185.485 187.785 +2.435 823 11,652 +120 Hover/Click
Total Volume and Open Interest 41,525 339,590 -1,245  
Feeder Cattle(CME) Weekly Monthly
Jan25 241226 256.150 259.935 256.150 259.300 +3.450 4,915 14,320 -1,619 Hover/Click
Mar25 241226 255.050 259.775 255.050 259.500 +4.500 4,214 26,212 +676 Hover/Click
Apr25 241226 256.585 260.300 255.985 260.025 +4.175 1,022 8,568 +20 Hover/Click
May25 241226 256.850 260.200 256.085 259.835 +3.850 1,136 8,564 +90 Hover/Click
Aug25 241226 261.880 264.980 261.100 264.600 +3.600 567 8,060 +139 Hover/Click
Sep25 241226 261.480 264.335 261.085 264.150 +3.375 171 1,248 +38 Hover/Click
Oct25 241226 260.730 263.585 259.950 263.450 +3.350 35 642 -3 Hover/Click
Total Volume and Open Interest 12,061 67,757 -659  
Lean Hogs(CME) Weekly Monthly
Feb25 241226 84.350 84.700 83.700 84.200 -0.180 32,194 119,257 -1,960 Hover/Click
Apr25 241226 89.050 89.550 88.430 89.250 +0.070 10,868 85,617 -450 Hover/Click
May25 241226 92.900 93.300 92.550 93.300 +0.050 17 5,019 +8  
Jun25 241226 101.250 101.800 100.600 101.550 +0.300 5,969 45,672 -165 Hover/Click
Jul25 241226 101.350 101.830 100.800 101.600 +0.300 2,504 22,266 +145 Hover/Click
Aug25 241226 100.280 100.430 99.600 100.150 +0.220 1,910 21,442 +7 Hover/Click
Oct25 241226 82.150 82.450 81.930 82.280 -0.100 1,072 13,784 +132 Hover/Click
Dec25 241226 73.650 73.650 73.030 73.330 -0.320 333 4,514 +116 Hover/Click
Total Volume and Open Interest 54,893 318,367 -2,161  
Class III Milk(CME) Weekly Monthly
Dec24 241226 18.69 18.75 18.66 18.69 +0.01 33 3,517 -16 Hover/Click
Jan25 241226 19.61 19.83 19.50 19.62 -0.08 396 5,232 -27 Hover/Click
Feb25 241226 19.90 19.92 19.69 19.90 +0.02 255 3,956 +43 Hover/Click
Mar25 241226 19.83 19.89 19.70 19.88 +0.01 65 3,158 +10 Hover/Click
Apr25 241226 19.40 19.51 19.35 19.51 +0.08 53 1,748 +8 Hover/Click
May25 241226 19.04 19.13 19.04 19.04 -0.04 36 1,536 +11 Hover/Click
Jun25 241226 19.07 19.07 19.07 19.07 unch 19 1,339 +12 Hover/Click
Jul25 241226 19.05 19.05 19.05 19.05 +0.07 2 944 +0 Hover/Click
Aug25 241226 18.91 18.93 18.91 18.91 unch 0 776 +0 Hover/Click
Sep25 241226 18.97 18.97 18.86 18.97 +0.16 3 757 +0 Hover/Click
Oct25 241226 18.90 18.90 18.90 18.90 +0.11 1 657 +1 Hover/Click
Nov25 241226 18.60 18.62 18.60 18.62 +0.13 0 660 +0 Hover/Click
Dec25 241226 18.20 18.20 18.20 18.20 +0.01 0 593 +0 Hover/Click
Total Volume and Open Interest 863 24,897 +42  
Cocoa(ICE) Weekly Monthly
Mar25 241226 11845 12000 10790 11027 -825 7,294 51,834 +172 Hover/Click
May25 241226 11091 11192 10076 10255 -778 4,099 36,632 +146 Hover/Click
Jul25 241226 10523 10581 9591 9736 -711 2,336 15,338 -81 Hover/Click
Sep25 241226 9988 10052 9189 9295 -651 1,545 9,539 -31 Hover/Click
Dec25 241226 9302 9302 8651 8716 -597 1,084 10,477 +20 Hover/Click
Mar26 241226 8830 8860 8196 8228 -537 172 1,316 +4 Hover/Click
May26 241226 8150 8150 7943 7959 -516 13 129 +0 Hover/Click
Total Volume and Open Interest 16,545 125,355 +230  
Coffee "C"(ICE) Weekly Monthly
Mar25 241226 330.00 331.50 322.35 324.65 -3.95 10,320 93,480 -728 Hover/Click
May25 241226 324.30 326.05 317.50 319.70 -3.65 4,662 43,065 -87 Hover/Click
Jul25 241226 317.35 318.20 311.00 313.35 -2.60 2,530 26,594 -72 Hover/Click
Sep25 241226 308.80 309.30 302.85 305.20 -2.25 1,447 12,889 +134 Hover/Click
Dec25 241226 294.05 294.30 288.70 291.10 -1.70 417 12,198 -18 Hover/Click
Mar26 241226 282.15 282.15 278.25 280.30 -1.50 91 2,915 +28 Hover/Click
Total Volume and Open Interest 19,488 193,256 -743  
Orange Juice(ICE) Weekly Monthly
Jan25 241226 509.20 514.35 495.10 496.45 -15.00 497 1,089 -201 Hover/Click
Mar25 241226 507.60 512.25 496.80 498.20 -7.85 1,022 9,654 +36 Hover/Click
May25 241226 495.00 495.00 482.00 483.50 -7.40 135 941 +72 Hover/Click
Jul25 241226 467.95 467.95 467.95 467.95 -7.25 10 114 -5 Hover/Click
Sep25 241226 457.00 457.00 457.00 457.00 -8.30 1 34 +0 Hover/Click
Nov25 241226 446.75 446.75 446.75 446.75 -8.30 1 1 +1 Hover/Click
Total Volume and Open Interest 1,666 11,834 -97  
Sugar #11(ICE) Weekly Monthly
Mar25 241226 19.51 19.54 19.17 19.26 -0.28 39,966 348,920 -2,462 Hover/Click
May25 241226 18.16 18.16 17.79 17.89 -0.25 13,691 207,208 +642 Hover/Click
Jul25 241226 17.71 17.71 17.42 17.52 -0.22 10,310 149,840 +1,685 Hover/Click
Oct25 241226 17.67 17.67 17.40 17.50 -0.20 6,373 91,676 +1,152 Hover/Click
Mar26 241226 17.86 17.86 17.60 17.71 -0.17 2,874 55,484 +305 Hover/Click
May26 241226 17.04 17.04 16.83 16.91 -0.14 794 37,135 +192 Hover/Click
Jul26 241226 16.70 16.70 16.55 16.60 -0.11 431 23,291 +86 Hover/Click
Oct26 241226 16.72 16.72 16.60 16.63 -0.09 404 18,421 +40 Hover/Click
Mar27 241226 17.04 17.04 16.93 16.96 -0.08 197 10,996 +43 Hover/Click
Total Volume and Open Interest 75,317 957,131 +1,786  
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 241226 68.78 69.17 68.50 68.75 -0.03 21,944 131,915 -1,866 Hover/Click
May25 241226 69.86 70.19 69.61 69.86 -0.02 6,242 47,525 +236 Hover/Click
Jul25 241226 70.84 71.15 70.60 70.88 +0.03 3,057 28,077 -493 Hover/Click
Oct25 241226 69.50 69.50 69.50 69.50 +0.09 2 59 +0 Hover/Click
Dec25 241226 69.92 70.12 69.71 69.95 +0.04 1,952 27,845 -28 Hover/Click
Mar26 241226 70.75 70.80 70.75 70.80 +0.03 33 1,184 +10 Hover/Click
Total Volume and Open Interest 33,239 237,109 -2,141  
Crude Oil(NYM) Weekly Monthly
Feb25 241226 70.20 70.75 69.33 69.62 -0.48 122,602 342,204 +3,426 Hover/Click
Mar25 241226 69.72 70.25 68.94 69.23 -0.41 40,389 231,044 +1,542 Hover/Click
Apr25 241226 69.36 69.86 68.63 68.91 -0.36 25,782 119,048 +1,614 Hover/Click
May25 241226 69.07 69.53 68.35 68.63 -0.34 13,405 78,628 -373 Hover/Click
Jun25 241226 68.85 69.23 68.09 68.36 -0.34 23,505 174,777 +979 Hover/Click
Jul25 241226 68.57 68.93 67.84 68.11 -0.32 7,592 80,640 +1,736 Hover/Click
Aug25 241226 68.20 68.63 67.57 67.82 -0.32 4,834 40,934 +993 Hover/Click
Sep25 241226 68.00 68.31 67.33 67.52 -0.32 6,180 94,956 -758 Hover/Click
Oct25 241226 67.53 67.97 67.02 67.23 -0.32 1,863 43,624 +173 Hover/Click
Nov25 241226 67.62 67.63 66.83 66.96 -0.32 2,332 36,603 +532 Hover/Click
Dec25 241226 67.09 67.45 66.48 66.71 -0.31 16,603 156,424 +590 Hover/Click
Jan26 241226 66.92 67.13 66.34 66.46 -0.31 1,078 36,368 +506 Hover/Click
Feb26 241226 66.51 66.51 66.23 66.23 -0.31 254 21,464 +54 Hover/Click
Mar26 241226 66.50 66.51 65.84 66.02 -0.31 637 24,746 +27 Hover/Click
Apr26 241226 66.08 66.23 65.84 65.84 -0.31 79 10,942 +0 Hover/Click
May26 241226 65.95 65.95 65.70 65.70 -0.31 0 10,273 +0 Hover/Click
Total Volume and Open Interest 276,666 1,829,252 +11,177  
e-miNY Crude Oil(NYM)
Feb25 241226 70.325 70.725 69.325 69.625 -0.475 4,007 1,190 +207  
Mar25 241226 69.800 70.225 68.975 69.225 -0.425 592 425 +29  
Apr25 241226 69.400 69.800 68.675 68.900 -0.375 124 77 +57  
May25 241226 69.075 69.250 68.600 68.625 -0.350 27 28 +17  
Jun25 241226 69.000 69.000 68.250 68.350 -0.350 6 22 +0  
Jul25 241226 68.100 68.100 68.100 68.100 -0.325 6 4 +0  
Aug25 241226 67.825 67.825 67.825 67.825 -0.325 0 6 +0  
Sep25 241226 67.525 67.525 67.525 67.525 -0.325 0 1 +0  
Oct25 241226 67.225 67.225 67.225 67.225 -0.325 0 1 +0  
Nov25 241226 66.950 66.950 66.950 66.950 -0.325 1 3 +1  
Total Volume and Open Interest 4,765 1,829 +311  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241226 222.30 224.96 219.69 220.53 -1.62 30,604 30,475 -11,253 Hover/Click
Feb25 241226 223.42 225.31 220.14 221.02 -1.60 60,150 110,474 +3,922 Hover/Click
Mar25 241226 221.47 223.94 219.03 219.91 -1.41 30,124 66,447 +2,690 Hover/Click
Apr25 241226 219.09 221.46 216.74 217.63 -1.29 10,626 35,451 +473 Hover/Click
May25 241226 217.61 219.77 215.29 216.18 -1.10 5,603 24,572 +174 Hover/Click
Jun25 241226 216.94 218.95 214.69 215.56 -1.03 7,099 38,993 -697 Hover/Click
Jul25 241226 216.99 219.07 215.02 215.86 -0.96 1,980 9,240 -13 Hover/Click
Aug25 241226 217.34 219.36 215.33 216.19 -0.95 1,382 6,605 -130 Hover/Click
Sep25 241226 219.01 219.58 215.83 216.63 -0.97 1,010 9,341 -91 Hover/Click
Oct25 241226 219.94 219.94 216.35 217.06 -0.96 792 3,889 +214 Hover/Click
Nov25 241226 220.24 220.24 217.26 217.33 -0.94 591 4,538 +62 Hover/Click
Dec25 241226 218.67 220.43 216.70 217.47 -0.93 2,130 18,982 -41 Hover/Click
Jan26 241226 219.00 219.01 218.03 218.03 -0.92 159 3,188 +74 Hover/Click
Feb26 241226 217.93 217.93 217.93 217.93 -0.91 66 1,303 +32 Hover/Click
Total Volume and Open Interest 152,820 375,472 -4,282  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241226 197.34 197.40 193.62 194.58 -1.31 26,705 27,581 -6,527 Hover/Click
Feb25 241226 198.26 198.41 194.66 195.72 -1.19 47,436 103,479 +1,881 Hover/Click
Mar25 241226 199.90 200.12 196.65 197.70 -0.91 19,063 61,702 +389 Hover/Click
Apr25 241226 218.88 219.65 216.42 217.41 -0.76 7,900 42,117 +106 Hover/Click
May25 241226 218.76 219.70 216.59 217.57 -0.66 5,591 32,094 +41 Hover/Click
Jun25 241226 216.83 217.96 214.96 215.92 -0.61 6,228 38,024 +254 Hover/Click
Jul25 241226 214.37 215.26 212.43 213.39 -0.51 2,623 13,753 +312 Hover/Click
Aug25 241226 211.17 212.12 209.37 210.29 -0.43 1,242 10,130 +157 Hover/Click
Sep25 241226 207.07 208.06 205.35 206.27 -0.33 2,199 17,051 -46 Hover/Click
Oct25 241226 192.70 192.97 190.41 191.24 -0.27 512 8,530 +57 Hover/Click
Total Volume and Open Interest 121,196 380,284 -3,285  
e-miNY RBOB Gasoline(NYM)
Jan25 241226 194.58 194.58 194.58 194.58 -1.31 0 3 +0  
Feb25 241226 195.72 195.72 195.72 195.72 -1.19 0 1 +0  
Mar25 241226 197.70 197.70 197.70 197.70 -0.91        
Apr25 241226 217.41 217.41 217.41 217.41 -0.76        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jan25 241226 3.970 4.010 3.652 3.715 -0.231 125,622 27,016 -10,160 Hover/Click
Feb25 241226 3.530 3.530 3.256 3.319 -0.185 149,376 180,451 -404 Hover/Click
Mar25 241226 3.038 3.060 2.867 2.883 -0.159 82,996 292,409 +2,255 Hover/Click
Apr25 241226 3.020 3.022 2.873 2.886 -0.136 41,523 120,738 -597 Hover/Click
May25 241226 3.098 3.098 2.971 2.985 -0.112 24,208 102,143 +405 Hover/Click
Jun25 241226 3.286 3.288 3.171 3.187 -0.101 12,223 62,870 +11 Hover/Click
Jul25 241226 3.469 3.475 3.367 3.385 -0.088 11,603 52,084 +722 Hover/Click
Aug25 241226 3.483 3.510 3.407 3.426 -0.083 4,722 29,324 +162 Hover/Click
Sep25 241226 3.490 3.492 3.387 3.406 -0.084 4,712 35,865 +59 Hover/Click
Oct25 241226 3.552 3.570 3.463 3.482 -0.083 14,598 107,950 +765 Hover/Click
Nov25 241226 3.844 3.847 3.756 3.772 -0.073 2,926 32,763 -68 Hover/Click
Dec25 241226 4.282 4.302 4.213 4.230 -0.070 4,542 36,259 -77 Hover/Click
Jan26 241226 4.580 4.583 4.494 4.511 -0.069 8,921 102,977 -217 Hover/Click
Feb26 241226 4.300 4.300 4.218 4.231 -0.064 2,897 22,488 +124 Hover/Click
Mar26 241226 3.741 3.761 3.710 3.723 -0.030 4,157 49,638 -72 Hover/Click
Apr26 241226 3.398 3.429 3.383 3.400 -0.019 3,857 54,054 +773 Hover/Click
Total Volume and Open Interest 506,811 1,513,942 -5,401  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241226 73.77 74.17 72.99 73.26 -0.32 184,073 136,634 -32,205 Hover/Click
Mar25 241226 73.37 73.75 72.57 72.85 -0.32 239,788 583,215 +16,101 Hover/Click
Apr25 241226 72.95 73.31 72.16 72.43 -0.34 96,408 231,194 +8,220 Hover/Click
May25 241226 72.63 72.95 71.84 72.09 -0.35 35,871 139,291 -3,291 Hover/Click
Jun25 241226 72.34 72.65 71.55 71.80 -0.35 49,003 217,557 +2,070 Hover/Click
Jul25 241226 72.08 72.35 71.29 71.53 -0.36 11,881 83,208 +820 Hover/Click
Aug25 241226 71.82 72.05 71.04 71.27 -0.36 6,038 65,611 +161 Hover/Click
Sep25 241226 71.56 71.80 70.79 71.02 -0.35 11,581 96,023 +819 Hover/Click
Oct25 241226 71.28 71.52 70.59 70.78 -0.35 7,596 69,000 +53 Hover/Click
Nov25 241226 71.12 71.29 70.33 70.55 -0.35 3,139 48,250 -85 Hover/Click
Dec25 241226 70.90 71.08 70.12 70.34 -0.35 27,805 198,948 +56 Hover/Click
Jan26 241226 70.60 70.83 69.90 70.12 -0.35 1,360 36,437 -63 Hover/Click
Feb26 241226 69.91 69.91 69.91 69.91 -0.36 1,559 39,226 +8 Hover/Click
Mar26 241226 69.75 69.75 69.75 69.75 -0.36 1,955 26,438 -29 Hover/Click
Total Volume and Open Interest 695,822 2,404,531 -6,855  
Gas Oil(ICE) Weekly Monthly
Jan25 241226 675.75 680.25 666.50 671.25 -2.75 37,504 138,681 -8,488 Hover/Click
Feb25 241226 669.50 676.75 663.00 667.75 -2.75 49,758 160,835 -187 Hover/Click
Mar25 241226 666.75 673.75 660.50 665.00 -2.50 27,389 113,682 -3,677 Hover/Click
Apr25 241226 664.50 669.50 656.75 661.25 -2.25 11,038 71,192 +895 Hover/Click
May25 241226 661.00 666.00 654.00 658.25 -2.00 8,386 55,877 -882 Hover/Click
Jun25 241226 660.00 664.75 652.50 657.00 -1.75 11,215 71,349 -1,771 Hover/Click
Jul25 241226 657.75 664.25 652.50 657.00 -1.50 2,057 29,899 +57 Hover/Click
Aug25 241226 659.00 663.50 652.50 657.00 -1.50 1,455 28,756 +282 Hover/Click
Sep25 241226 657.25 663.50 652.75 657.00 -1.50 2,506 35,658 -372 Hover/Click
Oct25 241226 658.50 663.25 653.50 657.50 -1.50 1,928 23,680 +844 Hover/Click
Total Volume and Open Interest 159,775 867,003 -12,560  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 241226 70.35 70.74 69.33 69.62 -0.48 37,635 83,042 +3,561 Hover/Click
Mar25 241226 69.88 70.25 68.95 69.23 -0.41 52,793 89,170 +837 Hover/Click
Apr25 241226 69.48 69.85 68.65 68.91 -0.36 32,417 47,209 +788 Hover/Click
May25 241226 69.15 69.53 68.37 68.63 -0.34 20,439 35,692 -1,217 Hover/Click
Jun25 241226 68.87 69.24 68.12 68.36 -0.34 19,152 95,909 +501 Hover/Click
Jul25 241226 68.44 68.44 67.86 68.11 -0.32 5,777 25,519 -65 Hover/Click
Aug25 241226 67.82 67.82 67.82 67.82 -0.32 1,468 24,522 -201 Hover/Click
Sep25 241226 67.30 67.52 67.30 67.52 -0.32 2,186 45,197 +119 Hover/Click
Oct25 241226 67.23 67.23 67.23 67.23 -0.32 419 20,279 +135 Hover/Click
Nov25 241226 66.96 66.96 66.96 66.96 -0.32 120 18,095 -16 Hover/Click
Dec25 241226 67.46 67.46 66.50 66.71 -0.31 6,934 94,687 +307 Hover/Click
Jan26 241226 66.46 66.46 66.46 66.46 -0.31 52 4,527 +2 Hover/Click
Feb26 241226 66.23 66.23 66.23 66.23 -0.31 76 2,530 -5 Hover/Click
Mar26 241226 66.02 66.02 66.02 66.02 -0.31 122 3,455 -30 Hover/Click
Apr26 241226 65.84 65.84 65.84 65.84 -0.31 0 1,371 +0 Hover/Click
May26 241226 65.70 65.70 65.70 65.70 -0.31 1 1,154 +1 Hover/Click
Total Volume and Open Interest 183,658 721,700 +4,585  
US Dollar Index(ICE) Weekly Monthly
Mar25 241226 107.935 108.075 107.795 107.893 -0.130 15,270 44,191 +2,246 Hover/Click
Jun25 241226 107.548 107.548 107.548 107.548 -0.130 23 354 +6 Hover/Click
Sep25 241226 107.302 107.302 107.302 107.302 -0.130 0 11 +0 Hover/Click
Total Volume and Open Interest 15,293 44,556 +2,252  
Australian Dollar(CME) Weekly Monthly
Mar25 241226 62.33 62.55 62.16 62.23 -0.06 33,130 176,153 +991 Hover/Click
Jun25 241226 62.37 62.54 62.22 62.26 -0.06 26 749 +2 Hover/Click
Sep25 241226 62.30 62.30 62.30 62.30 -0.06 0 28 +0 Hover/Click
Total Volume and Open Interest 33,183 177,789 +1,002  
British Pound(CME) Weekly Monthly
Mar25 241226 125.46 125.46 124.94 125.19 +0.06 31,750 186,165 +1,360 Hover/Click
Jun25 241226 125.12 125.26 124.90 125.12 +0.06 22 739 -11 Hover/Click
Sep25 241226 125.05 125.05 125.05 125.05 +0.05 1 475 +0 Hover/Click
Total Volume and Open Interest 31,946 188,844 +1,346  
Canadian Dollar(CME) Weekly Monthly
Mar25 241226 69.82 69.91 69.56 69.59 -0.19 30,186 338,932 +1,180 Hover/Click
Jun25 241226 70.14 70.15 69.82 69.84 -0.19 153 4,859 +72 Hover/Click
Sep25 241226 70.10 70.10 70.10 70.10 -0.18 0 726 +0 Hover/Click
Dec25 241226 70.35 70.35 70.35 70.35 -0.19 0 81 +0 Hover/Click
Total Volume and Open Interest 30,505 345,942 +1,331  
Japanese Yen(CME) Weekly Monthly
Mar25 241226 64.21 64.28 63.84 63.90 -0.31 79,802 197,655 +4,171 Hover/Click
Jun25 241226 64.91 64.91 64.54 64.55 -0.31 125 1,527 +49 Hover/Click
Sep25 241226 65.19 65.19 65.19 65.19 -0.31 0 122 +0 Hover/Click
Total Volume and Open Interest 80,113 200,960 +4,255  
Swiss Franc(CME) Weekly Monthly
Mar25 241226 112.28 112.29 111.99 112.23 +0.23 19,036 85,892 +1,358 Hover/Click
Jun25 241226 113.21 113.46 113.21 113.42 +0.23 0 124 +0 Hover/Click
Sep25 241226 114.67 114.67 114.67 114.67 +0.27 0 32 +0 Hover/Click
Total Volume and Open Interest 19,036 86,051 +1,358  
EuroFX(CME) Weekly Monthly
Mar25 241226 104.37 104.69 104.29 104.57 +0.30 156,836 578,916 -5,325 Hover/Click
Jun25 241226 104.89 105.22 104.82 105.11 +0.30 1,705 5,142 +904 Hover/Click
Sep25 241226 105.70 105.70 105.70 105.70 +0.30 2 2,831 +0 Hover/Click
Total Volume and Open Interest 159,783 595,959 -4,429  
Mexican Peso(CME) Weekly Monthly
Mar25 241226 489.25 489.88 487.25 488.13 -0.75 40,711 135,073 +919 Hover/Click
Jun25 241226 480.75 482.25 480.75 480.75 -1.25 1 3 +1 Hover/Click
Total Volume and Open Interest 40,713 135,182 +920  
New Zealand Dollar(CME) Weekly Monthly
Mar25 241226 56.4100 56.6400 56.2600 56.3000 -0.1000 19,750 83,974 +196 Hover/Click
Jun25 241226 56.4200 56.7100 56.4200 56.4200 -0.1100 0 16 +0 Hover/Click
Total Volume and Open Interest 19,750 83,990 +196  
Brazilian Real(CME) Weekly Monthly
Jan25 241226 162.80 163.40 161.20 161.80 -0.85 7,824 34,116 -4,711  
Feb25 241226 161.75 162.30 160.30 160.85 -0.90 7,058 43,854 +5,017  
Mar25 241226 160.95 160.95 160.95 160.95 +0.95 0 20 +0 Hover/Click
Apr25 241226 160.15 160.15 160.15 160.15 +1.05        
Total Volume and Open Interest 14,882 77,990 +306  
Bitcoin RR(CME) Weekly Monthly
Dec24 241226 98555 100000 95095 95525 -3575 14,664 7,974 -5,032 Hover/Click
Jan25 241226 100615 101435 96075 96505 -3815 11,225 26,908 +2,664 Hover/Click
Feb25 241226 101540 102230 97005 97500 -3800 1,120 1,817 +388 Hover/Click
Mar25 241226 101910 103050 97920 98345 -3790 129 421 +23 Hover/Click
Apr25 241226 100000 103200 98805 99025 -3795 13 15 +5 Hover/Click
Total Volume and Open Interest 27,158 37,170 -1,950  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 241226 113~250 114~020 113~030 113~300 +0~020 252,996 1,875,405 +6,132 Hover/Click
Jun25 241226 113~160 113~310 113~030 113~290 +0~030 110 966 +26 Hover/Click
Sep25 241226 113~290 113~290 113~290 113~290 +0~030       Hover/Click
Total Volume and Open Interest 253,106 1,876,371 +6,158  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 241226 108~170 108~220 108~065 108~210 +0~030 1,104,605 4,442,456 +8,439 Hover/Click
Jun25 241226 108~145 108~195 108~060 108~195 +0~030 95 381 -3 Hover/Click
Sep25 241226 108~190 108~190 108~190 108~190 +0~030       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241226 106~090 106~090 106~090 106~090 +0~012 33 190 -551 Hover/Click
Mar25 241226 106~026 106~046 105~284 106~040 +0~012 760,038 6,119,551 -1,901 Hover/Click
Jun25 241226 106~070 106~070 106~070 106~070 +0~012       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241226 102~264 102~264 102~264 102~264 +0~001 52 21 -23 Hover/Click
Mar25 241226 102~213 102~216 102~191 102~212 +0~001 520,527 4,218,366 +15,515 Hover/Click
Jun25 241226 102~273 102~274 102~273 102~274 +0~001 2 9 +2 Hover/Click
Total Volume and Open Interest 520,581 4,218,396 +15,494  
3-Mth SOFR(CME) Weekly Monthly
Mar25 241226 95.800 95.805 95.785 95.795 +0.275 37,278 307,973 +1,129  
Jun25 241226 95.885 95.900 95.870 95.895 +0.235 39,463 285,045 -7,716  
Sep25 241226 95.945 95.960 95.920 95.955 +0.185 50,883 269,239 -4,922  
Dec25 241226 95.985 95.995 95.950 95.985 +0.125 37,998 375,525 -1,277  
Mar26 241226 95.985 96.000 95.950 95.990 +0.080 33,602 195,155 -2,789  
Jun26 241226 95.980 95.995 95.940 95.985 +0.035 23,789 164,390 -1,165  
Sep26 241226 95.975 95.995 95.935 95.985 +0.010 15,509 104,554 -490  
Dec26 241226 95.965 95.990 95.925 95.980 -0.020 18,967 115,056 +1,522  
Mar27 241226 95.960 95.985 95.915 95.980 -0.040 9,594 72,136 +116  
Jun27 241226 95.955 95.980 95.910 95.975 -0.065 6,434 62,506 +1,246  
Sep27 241226 95.950 95.980 95.905 95.975 -0.090 7,734 56,278 +732  
Dec27 241226 95.945 95.970 95.895 95.965 -0.115 6,421 57,248 +343  
Mar28 241226 95.935 95.965 95.890 95.960 -0.125 3,258 34,935 +374  
Jun28 241226 95.930 95.955 95.880 95.950 -0.135 3,280 21,428 +505  
Sep28 241226 95.920 95.950 95.875 95.940 -0.140 3,479 17,852 +196  
Dec28 241226 95.910 95.940 95.865 95.930 -0.135 3,796 12,920 +1,221  
Mar29 241226 95.895 95.925 95.850 95.915 -0.135 1,242 9,830 +196  
Jun29 241226 95.875 95.905 95.830 95.895 -0.140 640 9,379 +172  
Total Volume and Open Interest 321,012 2,465,085 -15,363  
Ultra T-Bond(CBOT)
Dec24 241219 119~21 119~21 119~07 119~10 -2~05 0 32,038 +0  
Mar25 241226 119~09 119~18 118~11 119~15 +0~01 158,799 1,762,925 +1,204  
Jun25 241226 119~20 119~20 118~20 119~20 +0~01 0 1 +0  
Total Volume and Open Interest 158,799 1,762,926 +1,204  
Ultra 10-Yr T-Note(CBOT)
Dec24 241219 111~180 111~205 111~025 111~025 -0~220 448 10,806 +218  
Mar25 241226 111~045 111~110 110~230 111~090 +0~030 305,373 2,150,669 +2,563  
Jun25 241226 111~200 111~200 111~200 111~200 +0~030        
Total Volume and Open Interest 305,373 2,150,669 +2,563  
30 Day Federal Funds(CBOT)
Dec24 241226 95.522 95.525 95.522 95.522 unch 26,203 344,469 -5,462  
Jan25 241226 95.670 95.675 95.670 95.670 unch 14,221 547,154 +21,080  
Feb25 241226 95.690 95.705 95.685 95.695 +0.005 18,360 437,178 +2,007  
Mar25 241226 95.730 95.745 95.725 95.735 +0.005 11,412 143,438 +5,245  
Apr25 241226 95.795 95.805 95.790 95.800 unch 14,363 124,005 -457  
May25 241226 95.830 95.840 95.820 95.835 unch 12,129 106,124 -2,192  
Total Volume and Open Interest 141,984 1,862,897 +27,621  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 241226 142.20 142.20 141.78 141.90 -0.31 1,378 8,020 +500 Hover/Click
Jun25 241226 141.34 141.34 141.34 141.34 -0.31       Hover/Click
Sep25 241226 141.34 141.34 141.34 141.34 -0.31       Hover/Click
Total Volume and Open Interest 1,378 8,020 +500  
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 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 241226 2628.5 2638.8 2627.9 2638.8 +18.8 451 383 -626 Hover/Click
Feb25 241226 2638.0 2655.7 2634.1 2653.9 +18.4 105,131 337,378 -2,970 Hover/Click
Apr25 241226 2658.2 2678.7 2657.3 2677.1 +19.0 3,072 55,710 +403 Hover/Click
Jun25 241226 2682.0 2702.5 2682.0 2701.1 +19.2 1,475 33,599 -24 Hover/Click
Aug25 241226 2704.8 2724.9 2704.5 2724.1 +19.4 531 13,444 +131 Hover/Click
Oct25 241226 2743.9 2746.5 2740.7 2746.5 +19.9 48 1,798 +2 Hover/Click
Dec25 241226 2747.3 2769.3 2747.3 2768.7 +20.2 103 8,464 -1 Hover/Click
Feb26 241226 2790.8 2790.8 2790.8 2790.8 +20.9 21 405 +19 Hover/Click
Apr26 241226 2809.1 2809.1 2809.1 2809.1 +21.0 0 33 +0 Hover/Click
Jun26 241226 2828.0 2828.0 2828.0 2828.0 +21.2 0 219 +0 Hover/Click
Aug26 241226 2849.3 2849.3 2849.3 2849.3 +21.3 0 28 +0 Hover/Click
Oct26 241226 2866.6 2866.6 2866.6 2866.6 +21.5       Hover/Click
Total Volume and Open Interest 111,395 455,558 -3,086  
Silver(CMX) Weekly Monthly
Dec24 241226 3001.5 3011.5 2998.0 3004.7 +7.3 54 43 +1 Hover/Click
Mar25 241226 3030.0 3048.5 3014.5 3038.9 +10.6 34,153 116,752 -61 Hover/Click
May25 241226 3056.5 3075.5 3043.0 3066.8 +11.9 1,099 17,312 +189 Hover/Click
Jul25 241226 3085.5 3099.0 3069.0 3094.4 +12.5 161 5,373 -4 Hover/Click
Sep25 241226 3113.0 3123.5 3105.0 3121.7 +13.1 23 1,896 +1 Hover/Click
Dec25 241226 3154.5 3165.0 3148.5 3159.8 +14.2 28 1,664 -2 Hover/Click
Mar26 241226 3198.8 3198.8 3198.8 3198.8 +14.2 0 33 +0 Hover/Click
Total Volume and Open Interest 36,091 145,628 +114  
Platinum(NYMEX) Weekly Monthly
Jan25 241226 959.0 962.9 949.8 954.2 -6.3 28,950 19,440 -8,436 Hover/Click
Apr25 241226 962.6 969.8 958.2 965.1 +0.3 20,884 70,378 +7,629 Hover/Click
Jul25 241226 972.5 976.6 965.9 973.0 unch 420 2,689 +96 Hover/Click
Oct25 241226 977.6 981.2 973.5 980.1 -0.6 20 240 -1 Hover/Click
Total Volume and Open Interest 50,534 93,181 -566  
Palladium(NYMEX) Weekly Monthly
Dec24 241226 906.40 906.40 906.40 906.40 -31.90 0 1 +0 Hover/Click
Mar25 241226 947.00 955.00 920.00 922.30 -31.00 3,229 18,082 +95 Hover/Click
Jun25 241226 958.00 961.00 930.50 930.90 -29.40 47 596 +17 Hover/Click
Total Volume and Open Interest 3,282 18,701 +110  
Copper(CMX) Weekly Monthly
Dec24 241226 407.30 407.75 406.85 407.20 +2.25 900 830 -101 Hover/Click
Mar25 241226 411.50 414.55 407.25 412.75 +1.75 35,736 123,869 +1,159 Hover/Click
May25 241226 414.00 417.65 411.00 416.05 +1.95 3,946 40,265 +38 Hover/Click
Jul25 241226 417.00 420.30 413.95 419.05 +2.00 1,655 20,122 +114 Hover/Click
Sep25 241226 419.05 422.25 416.80 421.15 +2.05 1,282 8,195 +421 Hover/Click
Total Volume and Open Interest 45,971 212,336 +2,431  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 241226 43645 43746 43430 43702 +57 96,081 82,362 -1,443 Hover/Click
Jun25 241226 43994 44127 43821 44087 +53 70 142 +6 Hover/Click
Sep25 241226 44410 44410 44263 44410 +62 6 6 +6 Hover/Click
Dec25 241226 44777 44777 44777 44777 +62       Hover/Click
Total Volume and Open Interest 96,157 82,510 -1,431  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241220 42421 42429 42063 42198 -160 18,474 7,388 -14,017 Hover/Click
Mar25 241226 43634 43745 43430 43702 +57 39,317 13,592 -776 Hover/Click
Jun25 241226 44006 44124 43820 44087 +53 204 169 +5 Hover/Click
Sep25 241226 44410 44410 44410 44410 +62       Hover/Click
Total Volume and Open Interest 39,521 13,761 -771  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 241226 6099.25 6107.50 6063.25 6095.25 -2.75 1,406,019 2,073,671 -39,402 Hover/Click
Jun25 241226 6157.50 6165.50 6121.50 6153.75 -2.50 2,190 6,702 +612 Hover/Click
Sep25 241226 6211.25 6219.25 6185.00 6211.25 -2.75 3 26 +0 Hover/Click
Dec25 241226 6271.00 6271.00 6271.00 6271.00 -3.00 0 1,151 +0 Hover/Click
Total Volume and Open Interest 1,408,212 2,081,755 -38,790  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241220 5875.25 5878.25 5801.00 5840.25 -28.50 164,098 111,734 -82,664 Hover/Click
Mar25 241226 6099.00 6107.50 6062.00 6095.25 -2.75 337,164 96,045 -4,902 Hover/Click
Jun25 241226 6155.50 6165.75 6121.75 6153.75 -2.50 582 1,071 +139 Hover/Click
Sep25 241226 6214.50 6217.75 6186.00 6211.25 -2.75 0 22 +0 Hover/Click
Total Volume and Open Interest 337,746 97,143 -4,763  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 241226 22049.50 22111.25 21870.25 22008.00 -20.50 508,598 238,716 +1,564 Hover/Click
Jun25 241226 22315.00 22354.75 22115.00 22254.25 -16.00 860 550 +86 Hover/Click
Sep25 241226 22478.00 22478.00 22387.00 22478.00 -18.00 0 4 +0 Hover/Click
Total Volume and Open Interest 509,458 239,272 +1,650  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241220 21155.00 21165.00 20745.75 20947.98 -164.77 214,524 96,788 -13,415 Hover/Click
Mar25 241226 22050.00 22111.00 21870.50 22008.00 -20.50 649,417 55,346 +3,593 Hover/Click
Jun25 241226 22297.00 22353.75 22114.75 22254.25 -16.00 2,609 1,406 +40 Hover/Click
Total Volume and Open Interest 652,032 56,789 +3,638  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 241226 3184.30 3200.10 3166.20 3194.60 +7.90 7,996 50,142 -873 Hover/Click
Jun25 241226 3214.70 3217.00 3199.10 3214.70 +10.10       Hover/Click
Sep25 241226 3237.90 3237.90 3237.90 3237.90 +10.30       Hover/Click
Total Volume and Open Interest 7,996 50,142 -873  
Volatility Index(CBOE)
Dec24 241218 15.70 15.80 15.20 15.66 -0.09 51,850 53,837 -13,315  
Jan25 241226 16.05 16.75 15.95 16.03 +0.04 108,106 125,835 -5,901  
Feb25 241226 16.90 17.35 16.80 16.98 +0.13 51,407 58,682 +1,047  
Mar25 241226 17.30 17.67 17.19 17.42 +0.17 15,437 37,191 +1,201  
Total Volume and Open Interest 194,687 274,371 -3,310  
S & P 600(CME)
Dec24 241220 1392.50 1392.50 1392.50 1392.50 -16.30 4 100 -1  
Mar25 241226 1437.90 1450.80 1430.50 1450.30 +10.40 4 624 +3  
Total Volume and Open Interest 4 624 +3  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 241226 2278.20 2304.80 2257.60 2300.50 +21.60 136,869 460,046 -3,899 Hover/Click
Jun25 241226 2285.40 2324.60 2278.70 2321.40 +21.80 135 107 +1 Hover/Click
Sep25 241226 2340.40 2340.40 2340.40 2340.40 +22.50       Hover/Click
Total Volume and Open Interest 137,004 460,153 -3,898  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241220 2222.50 2224.90 2189.00 2194.05 -27.75 16,381 15,856 -11,368 Hover/Click
Mar25 241226 2279.10 2304.80 2257.70 2300.50 +21.60 28,888 17,941 +151 Hover/Click
Jun25 241226 2303.50 2324.30 2278.90 2321.40 +21.80 143 221 +22 Hover/Click
Total Volume and Open Interest 29,031 18,166 +173  
Nikkei 225(CME)
Mar25 241226 39340 39830 39205 39800 +450 4,118 9,540 -200  
Jun25 241226 39885 39885 39885 39885 +560 1 1 +1  
Total Volume and Open Interest 4,119 9,541 -199  
Nikkei 225(SGX) Weekly Monthly
Mar25 241226 39205 39595 39075 39480 +230 11,109 70,415 -1,040  
Jun25 241226 39225 39225 39225 39225 +230 0 597 +0  
Sep25 241226 39220 39220 39220 39220 +235        
Total Volume and Open Interest 11,109 73,715 -1,040  
Nikkei 225 Mini(JPX)
Mar25 241226 39165 39600 39080 39490 +290 442,350 199,547 +3,985  
Jun25 241226 38960 39365 38850 39260 +290 7,552 4,431 +90  
Sep25 241226 38930 39365 38860 39270 +290 385 385 +5  
Total Volume and Open Interest 469,620 252,850 +4,255  
Nikkei 225(JPX)
Mar25 241226 39170 39600 39080 39490 +290 26,552 147,500 +512  
Jun25 241226 38920 39350 38870 39260 +290 168 7,888 +106  
Sep25 241226 39270 39270 39270 39270 +290 0 610 +0  
Total Volume and Open Interest 26,723 185,237 +618  
Nikkei 225(CME) Yen
Mar25 241226 39250 39730 39110 39700 +440 16,268 33,846 -133  
Jun25 241226 39675 39675 39180 39675 +440 0 1 +0  
Sep25 241226 39795 39795 39795 39795 +550        
Total Volume and Open Interest 16,268 33,847 -133  
Nikkei 225(CME) e-Mini Yen
Dec24 241212 39660 39660 39660 39660 -405        
Mar25 241226 39700 39700 39700 39700 +440 0 1 +0  
Jun25 241226 39675 39675 39675 39675 +440        
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 241226 324.80 325.15 320.65 321.10 -2.05 208,949 251,235 -3,551  
Jun25 241226 324.00 324.15 320.00 320.15 -2.10 267 10,831 +2  
Sep25 241226 322.25 323.20 321.00 321.00 -1.45 0 1,074 -2  
Total Volume and Open Interest 209,216 272,241 -3,452  
GSCI(CME) Weekly Monthly
Jan25 241226 541.20 541.20 539.05 540.75 -0.90 7 657 -3  
Feb25 241226 538.90 538.90 538.90 538.90 -0.90        
Mar25 241226 536.40 536.40 536.40 536.40 -5.90        
Total Volume and Open Interest 7 657 -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

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!