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 Fri December 27, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241227 986.50 989.25 979.25 980.00 -8.00 28,802 76,723 -9,081 Hover/Click
Mar25 241227 995.75 998.25 988.50 989.75 -7.50 64,012 396,929 -4,612 Hover/Click
May25 241227 1005.75 1008.50 999.00 1000.50 -7.00 25,592 171,352 +1,423 Hover/Click
Jul25 241227 1016.00 1019.50 1010.25 1012.00 -6.50 11,942 105,482 +1,570 Hover/Click
Aug25 241227 1015.00 1018.00 1009.00 1010.75 -6.00 870 9,042 -18 Hover/Click
Sep25 241227 1004.25 1006.25 998.00 1000.25 -5.25 643 13,251 +28 Hover/Click
Nov25 241227 1008.00 1010.50 1002.25 1004.50 -5.00 3,945 69,146 -125 Hover/Click
Jan26 241227 1017.75 1019.75 1011.75 1013.75 -5.25 407 4,482 -35 Hover/Click
Mar26 241227 1017.25 1020.25 1012.50 1014.75 -4.75 525 6,115 +225 Hover/Click
May26 241227 1024.50 1025.00 1018.00 1020.25 -4.75 35 988 +3 Hover/Click
Jul26 241227 1031.75 1033.50 1026.00 1028.25 -4.75 58 2,116 -11 Hover/Click
Aug26 241227 1025.25 1025.25 1025.25 1025.25 -4.50 0 97 +0 Hover/Click
Sep26 241227 1013.25 1013.25 1013.25 1013.25 -4.75 0 64 +0 Hover/Click
Nov26 241227 1017.25 1018.25 1012.00 1014.25 -4.50 32 2,396 +11 Hover/Click
Total Volume and Open Interest 136,863 858,415 -10,622  
Soybean Meal(CBOT) Weekly Monthly
Jan25 241227 305.80 306.60 300.60 300.90 -4.80 24,809 54,450 -7,070 Hover/Click
Mar25 241227 315.20 315.60 310.10 310.50 -4.40 45,335 285,199 +2,190 Hover/Click
May25 241227 320.20 320.80 315.60 316.20 -4.00 14,595 95,877 +2,222 Hover/Click
Jul25 241227 324.40 325.30 320.50 321.30 -3.20 8,372 83,885 -782 Hover/Click
Aug25 241227 325.00 325.20 321.00 321.70 -2.90 1,656 18,083 +14 Hover/Click
Sep25 241227 324.30 324.60 320.40 321.30 -2.70 988 20,151 +1 Hover/Click
Oct25 241227 323.40 323.40 319.40 320.20 -2.60 898 13,032 -27 Hover/Click
Dec25 241227 325.20 325.60 320.60 322.30 -2.70 1,697 28,907 +452 Hover/Click
Jan26 241227 325.50 326.10 320.50 322.90 -2.80 27 2,177 -4 Hover/Click
Mar26 241227 324.50 326.60 323.00 323.50 -3.00 10 1,362 +5 Hover/Click
Total Volume and Open Interest 98,400 604,437 -2,994  
Soybean Oil(CBOT) Weekly Monthly
Jan25 241227 39.45 40.22 39.33 39.52 +0.05 27,390 30,934 -8,524 Hover/Click
Mar25 241227 39.88 40.66 39.75 40.00 +0.12 62,714 258,734 +6,163 Hover/Click
May25 241227 40.13 40.93 40.05 40.30 +0.10 18,287 101,054 +3,726 Hover/Click
Jul25 241227 40.40 41.14 40.27 40.54 +0.09 10,794 78,507 +1,040 Hover/Click
Aug25 241227 40.33 41.06 40.25 40.49 +0.08 1,917 14,417 -335 Hover/Click
Sep25 241227 40.38 40.99 40.21 40.43 +0.07 703 11,096 +42 Hover/Click
Oct25 241227 40.26 40.85 40.10 40.29 +0.05 690 8,073 +11 Hover/Click
Dec25 241227 40.27 40.95 40.20 40.39 +0.04 2,406 37,493 +130 Hover/Click
Jan26 241227 40.73 41.05 40.33 40.51 +0.02 247 1,852 +65 Hover/Click
Mar26 241227 40.65 41.25 40.53 40.70 unch 213 1,741 +13 Hover/Click
Total Volume and Open Interest 125,936 545,866 +2,517  
Canola(WCE) Weekly Monthly
Jan25 241227 620.6 625.5 616.9 621.9 +1.9 10,587 11,123 -7,500 Hover/Click
Mar25 241227 622.9 623.0 614.5 617.2 -2.6 25,922 133,986 +842 Hover/Click
May25 241227 624.3 628.2 619.5 623.5 -1.9 5,353 38,872 +127 Hover/Click
Jul25 241227 628.5 629.0 621.6 625.8 -2.3 2,333 26,486 +287 Hover/Click
Nov25 241227 602.4 605.0 599.7 604.4 -1.3 169 20,587 -59 Hover/Click
Jan26 241227 609.9 609.9 609.9 609.9 -0.7 6 1,095 -6 Hover/Click
Total Volume and Open Interest 44,370 232,620 -6,309  
Corn(CBOT) Weekly Monthly
Mar25 241227 453.25 455.00 452.25 454.00 +0.25 176,165 765,265 +71 Hover/Click
May25 241227 460.00 462.25 459.25 461.50 +1.00 48,769 280,183 +4,549 Hover/Click
Jul25 241227 463.00 465.25 462.50 464.50 +0.75 32,654 224,340 +625 Hover/Click
Sep25 241227 440.00 440.50 437.50 439.25 -1.25 13,595 138,764 +1,892 Hover/Click
Dec25 241227 441.75 442.25 440.25 440.75 -1.00 21,998 199,451 +285 Hover/Click
Mar26 241227 453.00 453.50 451.50 452.50 -1.00 727 11,916 +231 Hover/Click
May26 241227 459.50 460.00 458.25 458.75 -1.25 83 1,350 +9 Hover/Click
Jul26 241227 462.50 463.00 461.00 461.50 -1.25 60 2,051 +23 Hover/Click
Sep26 241227 449.00 449.50 448.75 449.25 -0.25 56 579 +15 Hover/Click
Dec26 241227 450.00 450.00 448.75 449.50 -0.25 172 7,306 +102 Hover/Click
Total Volume and Open Interest 294,280 1,631,495 +7,803  
Wheat(CBOT) Weekly Monthly
Mar25 241227 542.00 547.75 537.25 546.50 +5.50 25,215 265,302 +2,591 Hover/Click
May25 241227 553.00 558.00 548.50 556.75 +4.75 9,181 85,216 +892 Hover/Click
Jul25 241227 564.25 565.00 556.00 563.75 +4.25 6,702 74,454 +203 Hover/Click
Sep25 241227 575.75 578.50 568.75 576.50 +4.00 1,500 21,265 -5 Hover/Click
Dec25 241227 591.25 595.25 586.50 594.00 +3.75 974 11,143 +118 Hover/Click
Mar26 241227 604.75 610.00 602.00 609.25 +4.00 67 2,257 +39 Hover/Click
Total Volume and Open Interest 43,645 460,438 +3,838  
Wheat(KCBT) Weekly Monthly
Mar25 241227 551.50 556.50 545.75 554.50 +3.00 7,852 171,504 -16 Hover/Click
May25 241227 559.25 564.25 554.00 562.75 +3.25 3,532 49,711 +222 Hover/Click
Jul25 241227 569.00 572.75 562.50 571.50 +3.25 2,394 40,938 -169 Hover/Click
Sep25 241227 580.75 584.75 575.00 583.50 +3.25 630 13,098 +216 Hover/Click
Dec25 241227 597.75 601.00 591.50 600.00 +3.25 373 4,547 +11 Hover/Click
Mar26 241227 613.75 613.75 607.50 613.75 +3.50 1 473 +0 Hover/Click
May26 241227 620.25 620.25 614.50 620.25 +3.50 0 229 +0 Hover/Click
Total Volume and Open Interest 14,782 280,571 +264  
Wheat(MGE) Weekly Monthly
Mar25 241227 594.00 598.00 590.00 595.25 +1.25 2,907 60,347 +149 Hover/Click
May25 241227 600.00 605.50 598.75 603.25 +1.00 557 13,791 +64 Hover/Click
Jul25 241227 607.75 612.50 606.75 610.75 +1.00 90 9,467 +0 Hover/Click
Sep25 241227 618.50 622.00 618.50 620.25 +1.25 8 4,559 -3 Hover/Click
Dec25 241227 634.00 638.25 634.00 637.75 +1.00 6 1,473 +0 Hover/Click
Mar26 241227 649.25 649.25 649.25 649.25 unch 0 51 +0 Hover/Click
Total Volume and Open Interest 3,568 89,692 +210  
Oats(CBOT) Weekly Monthly
Mar25 241227 330.25 330.25 317.50 318.00 -12.50 514 3,268 +48 Hover/Click
May25 241227 337.25 337.75 329.00 329.25 -9.50 29 312 +2 Hover/Click
Jul25 241227 342.00 342.00 335.75 335.75 -9.25 3 106 +1 Hover/Click
Sep25 241227 331.50 331.50 331.50 331.50 -9.25 0 11 +0 Hover/Click
Total Volume and Open Interest 548 3,709 +52  
Rough Rice(CBOT) Weekly Monthly
Jan25 241227 13.93 13.98 13.76 13.76 -0.15 685 2,069 -604 Hover/Click
Mar25 241227 14.15 14.15 13.92 13.94 -0.11 1,311 8,942 +830 Hover/Click
May25 241227 14.19 14.19 14.16 14.16 -0.11 11 310 +5 Hover/Click
Jul25 241227 14.38 14.39 14.38 14.39 -0.08 0 12 +0 Hover/Click
Total Volume and Open Interest 2,007 11,391 +231  
Live Cattle(CME) Weekly Monthly
Dec24 241227 192.485 193.735 192.485 193.500 +0.715 679 1,845 -418 Hover/Click
Feb25 241227 189.850 190.880 189.735 190.650 +0.550 9,932 137,155 -1,157 Hover/Click
Apr25 241227 192.285 193.580 192.185 193.350 +0.750 6,630 93,233 -268 Hover/Click
Jun25 241227 187.485 189.000 187.485 188.830 +0.845 4,899 54,299 +792 Hover/Click
Aug25 241227 186.050 187.130 185.900 187.000 +0.800 2,333 29,352 +481 Hover/Click
Oct25 241227 187.580 188.650 187.485 188.550 +0.765 887 11,708 +56 Hover/Click
Total Volume and Open Interest 26,012 339,278 -312  
Feeder Cattle(CME) Weekly Monthly
Jan25 241227 258.775 261.850 258.775 261.380 +2.080 2,180 13,997 -323 Hover/Click
Mar25 241227 259.185 261.000 258.650 260.550 +1.050 1,914 26,321 +109 Hover/Click
Apr25 241227 259.750 261.435 259.200 261.050 +1.025 444 8,556 -12 Hover/Click
May25 241227 259.525 261.130 259.050 260.775 +0.940 420 8,528 -36 Hover/Click
Aug25 241227 264.500 265.700 263.935 265.380 +0.780 190 8,071 +11 Hover/Click
Sep25 241227 264.000 265.000 263.400 264.835 +0.685 43 1,254 +6 Hover/Click
Oct25 241227 263.130 264.130 262.585 263.900 +0.450 7 641 -1 Hover/Click
Total Volume and Open Interest 5,198 67,511 -246  
Lean Hogs(CME) Weekly Monthly
Feb25 241227 84.200 84.980 83.630 84.150 -0.050 11,836 118,570 -687 Hover/Click
Apr25 241227 89.400 90.050 88.880 89.530 +0.280 8,223 85,846 +229 Hover/Click
May25 241227 93.300 93.800 93.150 93.630 +0.330 80 5,034 +15  
Jun25 241227 101.750 102.350 101.280 102.000 +0.450 5,948 46,868 +1,196 Hover/Click
Jul25 241227 101.580 102.350 101.350 102.100 +0.500 1,815 22,557 +291 Hover/Click
Aug25 241227 100.300 100.980 100.050 100.750 +0.600 1,068 21,315 -127 Hover/Click
Oct25 241227 82.280 82.980 82.180 82.900 +0.620 716 13,767 -17 Hover/Click
Dec25 241227 73.550 74.080 73.300 74.030 +0.700 214 4,571 +57 Hover/Click
Total Volume and Open Interest 29,906 319,325 +958  
Class III Milk(CME) Weekly Monthly
Dec24 241227 18.71 18.71 18.69 18.69 unch 130 3,523 +6 Hover/Click
Jan25 241227 19.59 20.18 19.58 20.12 +0.50 354 5,199 -33 Hover/Click
Feb25 241227 19.90 20.53 19.86 20.49 +0.59 332 3,993 +37 Hover/Click
Mar25 241227 19.90 20.28 19.79 20.26 +0.38 67 3,163 +5 Hover/Click
Apr25 241227 19.43 19.86 19.40 19.76 +0.25 62 1,724 -24 Hover/Click
May25 241227 19.00 19.42 19.00 19.42 +0.38 30 1,561 +25 Hover/Click
Jun25 241227 19.00 19.12 18.97 19.11 +0.04 22 1,350 +11 Hover/Click
Jul25 241227 19.02 19.12 18.98 19.12 +0.07 5 945 +1 Hover/Click
Aug25 241227 18.91 19.10 18.91 19.02 +0.11 0 776 +0 Hover/Click
Sep25 241227 18.88 19.06 18.88 19.06 +0.09 2 759 +2 Hover/Click
Oct25 241227 18.90 18.90 18.89 18.90 unch 1 657 +0 Hover/Click
Nov25 241227 18.62 18.62 18.62 18.62 unch 1 659 -1 Hover/Click
Dec25 241227 18.39 18.39 18.39 18.39 +0.19 0 593 +0 Hover/Click
Total Volume and Open Interest        
Cocoa(ICE) Weekly Monthly
Mar25 241227 11150 11259 9831 10124 -903 7,450 50,799 -1,035 Hover/Click
May25 241227 10318 10535 9300 9563 -692 4,088 37,280 +648 Hover/Click
Jul25 241227 9857 9961 8875 9132 -604 1,823 15,187 -151 Hover/Click
Sep25 241227 9362 9457 8433 8690 -605 919 9,545 +6 Hover/Click
Dec25 241227 8727 8797 7798 8052 -664 250 10,444 -33 Hover/Click
Mar26 241227 8104 8246 7312 7541 -687 96 1,313 -3 Hover/Click
May26 241227 7754 7902 7113 7267 -692 29 130 +1 Hover/Click
Total Volume and Open Interest 14,657 124,789 -566  
Coffee "C"(ICE) Weekly Monthly
Mar25 241227 323.65 325.50 318.40 322.65 -2.00 10,320 93,277 -203 Hover/Click
May25 241227 319.10 320.50 314.20 317.60 -2.10 4,662 42,981 -84 Hover/Click
Jul25 241227 312.25 313.85 308.25 311.05 -2.30 2,530 26,861 +267 Hover/Click
Sep25 241227 303.80 306.30 300.55 303.70 -1.50 1,447 13,040 +151 Hover/Click
Dec25 241227 289.95 292.95 287.05 290.40 -0.70 417 12,141 -57 Hover/Click
Mar26 241227 279.10 282.10 277.85 280.00 -0.30 91 2,908 -7 Hover/Click
Total Volume and Open Interest 19,490 193,305 +49  
Orange Juice(ICE) Weekly Monthly
Jan25 241227 499.15 507.50 498.20 501.90 +5.45 497 1,036 -53 Hover/Click
Mar25 241227 505.20 511.40 501.20 505.50 +7.30 1,022 9,721 +67 Hover/Click
May25 241227 483.00 495.00 483.00 490.75 +7.25 135 960 +19 Hover/Click
Jul25 241227 478.00 478.00 474.00 475.25 +7.30 10 133 +19 Hover/Click
Sep25 241227 464.30 464.30 464.30 464.30 +7.30 1 34 +0 Hover/Click
Nov25 241227 454.05 454.05 454.05 454.05 +7.30 1 1 +0 Hover/Click
Total Volume and Open Interest 1,666 11,886 +52  
Sugar #11(ICE) Weekly Monthly
Mar25 241227 19.24 19.45 19.18 19.37 +0.11 39,966 348,393 -527 Hover/Click
May25 241227 17.89 18.01 17.80 17.92 +0.03 13,691 207,582 +374 Hover/Click
Jul25 241227 17.51 17.61 17.45 17.54 +0.02 10,310 150,703 +863 Hover/Click
Oct25 241227 17.50 17.57 17.44 17.49 -0.01 6,373 92,406 +730 Hover/Click
Mar26 241227 17.76 17.78 17.65 17.71 unch 2,874 55,682 +198 Hover/Click
May26 241227 16.88 16.97 16.86 16.91 unch 794 37,120 -15 Hover/Click
Jul26 241227 16.58 16.63 16.56 16.60 unch 431 23,239 -52 Hover/Click
Oct26 241227 16.61 16.68 16.59 16.64 +0.01 404 18,529 +108 Hover/Click
Mar27 241227 16.95 17.03 16.93 16.99 +0.03 197 10,992 -4 Hover/Click
Total Volume and Open Interest 75,317 958,813 +1,682  
London Cocoa(LCE) Weekly Monthly
Mar25 241227 8820 8950 8069 8117 -1017 3,241 62,146 -106 Hover/Click
May25 241227 8387 8500 7690 7748 -875 2,909 32,651 -423 Hover/Click
Jul25 241227 7838 8035 7309 7352 -791 1,538 21,183 -399 Hover/Click
Sep25 241227 7318 7490 6812 6855 -765 2,627 15,658 +1,340 Hover/Click
Dec25 241227 6694 6869 6200 6245 -748 3,012 17,693 +113 Hover/Click
Mar26 241227 6331 6507 5897 5934 -684 331 2,532 +86 Hover/Click
May26 241227 6208 6298 5748 5748 -665 15 449 +0 Hover/Click
Total Volume and Open Interest 13,673 152,618 +611  
London Sugar(LCE) Weekly Monthly
Mar25 241227 513.00 513.20 505.60 508.50 -9.90 9,580 67,477 +282 Hover/Click
May25 241227 510.50 512.10 505.00 507.30 -9.30 4,386 33,962 +528 Hover/Click
Aug25 241227 499.00 499.00 493.80 496.60 -7.00 1,801 16,141 +389 Hover/Click
Oct25 241227 492.30 492.30 487.30 489.80 -5.50 326 6,569 -33 Hover/Click
Dec25 241227 490.80 490.80 487.30 489.10 -5.00 57 2,505 -10 Hover/Click
Total Volume and Open Interest 16,272 131,493 +1,216  
Cotton(ICE) Weekly Monthly
Mar25 241227 68.67 69.00 68.30 68.89 +0.14 7,666 131,545 -370 Hover/Click
May25 241227 69.86 70.04 69.41 69.96 +0.10 2,305 47,713 +188 Hover/Click
Jul25 241227 70.88 71.05 70.47 70.99 +0.11 1,692 27,750 -327 Hover/Click
Oct25 241227 69.49 69.49 69.49 69.49 -0.01 2 59 +0 Hover/Click
Dec25 241227 70.37 70.37 69.59 70.02 +0.07 357 27,914 +69 Hover/Click
Mar26 241227 70.89 70.89 70.89 70.89 +0.09 9 1,180 -4 Hover/Click
Total Volume and Open Interest 12,042 236,670 -439  
Crude Oil(NYM) Weekly Monthly
Feb25 241227 69.68 70.75 69.44 70.60 +0.98 144,877 340,519 -1,685 Hover/Click
Mar25 241227 69.27 70.32 69.06 70.18 +0.95 69,640 231,196 +152 Hover/Click
Apr25 241227 68.95 69.95 68.76 69.81 +0.90 42,809 124,868 +5,820 Hover/Click
May25 241227 68.65 69.62 68.48 69.47 +0.84 20,658 81,342 +2,714 Hover/Click
Jun25 241227 68.37 69.31 68.22 69.16 +0.80 36,693 175,668 +891 Hover/Click
Jul25 241227 68.09 68.98 67.96 68.85 +0.74 11,472 83,035 +2,395 Hover/Click
Aug25 241227 67.80 68.66 67.70 68.53 +0.71 5,482 41,942 +1,008 Hover/Click
Sep25 241227 67.46 68.32 67.41 68.20 +0.68 7,180 95,101 +145 Hover/Click
Oct25 241227 67.20 67.97 67.20 67.87 +0.64 4,391 42,436 -1,188 Hover/Click
Nov25 241227 66.84 67.65 66.84 67.56 +0.60 3,035 37,805 +1,202 Hover/Click
Dec25 241227 66.67 67.41 66.59 67.28 +0.57 16,656 156,272 -152 Hover/Click
Jan26 241227 66.42 67.08 66.42 66.97 +0.51 705 36,483 +115 Hover/Click
Feb26 241227 66.71 66.71 66.71 66.71 +0.48 949 21,540 +76 Hover/Click
Mar26 241227 66.29 66.48 66.29 66.48 +0.46 972 24,845 +99 Hover/Click
Apr26 241227 66.29 66.29 66.29 66.29 +0.45 522 10,752 -190 Hover/Click
May26 241227 66.12 66.12 66.12 66.12 +0.42 586 10,376 +103 Hover/Click
Total Volume and Open Interest 375,526 1,840,804 +11,552  
e-miNY Crude Oil(NYM)
Feb25 241227 69.600 70.750 69.450 70.600 +0.975 2,495 1,180 -10  
Mar25 241227 69.250 70.300 69.075 70.175 +0.950 530 428 +3  
Apr25 241227 68.875 69.900 68.775 69.800 +0.900 10 79 +2  
May25 241227 68.600 69.500 68.600 69.475 +0.850 8 33 +5  
Jun25 241227 68.400 69.150 68.400 69.150 +0.800 6 19 -3  
Jul25 241227 68.600 68.850 68.600 68.850 +0.750 0 4 +0  
Aug25 241227 68.525 68.525 68.525 68.525 +0.700 0 6 +0  
Sep25 241227 68.200 68.200 68.200 68.200 +0.675        
Oct25 241227 67.875 67.875 67.875 67.875 +0.650 0 1 +0  
Nov25 241227 67.550 67.550 67.550 67.550 +0.600 0 3 +0  
Total Volume and Open Interest 3,053 1,821 -8  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241227 220.65 225.64 219.90 224.48 +3.95 15,731 24,335 -6,140 Hover/Click
Feb25 241227 221.12 226.15 220.35 224.99 +3.97 45,426 113,079 +2,605 Hover/Click
Mar25 241227 219.76 224.69 219.22 223.58 +3.67 18,912 67,130 +683 Hover/Click
Apr25 241227 217.40 221.93 216.98 220.94 +3.31 8,183 35,979 +528 Hover/Click
May25 241227 215.90 220.16 215.53 219.25 +3.07 5,328 25,101 +529 Hover/Click
Jun25 241227 215.21 219.31 214.92 218.50 +2.94 7,661 39,887 +894 Hover/Click
Jul25 241227 215.55 219.42 215.27 218.71 +2.85 1,427 9,508 +268 Hover/Click
Aug25 241227 215.94 219.70 215.63 218.98 +2.79 707 6,511 -94 Hover/Click
Sep25 241227 219.22 219.98 218.79 219.37 +2.74 649 9,360 +19 Hover/Click
Oct25 241227 219.53 220.33 219.28 219.70 +2.64 165 3,856 -33 Hover/Click
Nov25 241227 219.72 220.08 219.42 219.80 +2.47 88 4,532 -6 Hover/Click
Dec25 241227 217.21 220.61 216.94 219.77 +2.30 1,662 18,748 -234 Hover/Click
Jan26 241227 220.00 220.91 220.00 220.23 +2.20 75 3,186 -2 Hover/Click
Feb26 241227 220.09 220.09 220.09 220.09 +2.16 39 1,306 +3 Hover/Click
Total Volume and Open Interest 106,508 374,637 -835  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241227 194.75 196.67 194.12 195.82 +1.24 19,513 20,754 -6,827 Hover/Click
Feb25 241227 195.90 197.85 195.24 197.11 +1.39 48,809 107,239 +3,760 Hover/Click
Mar25 241227 197.80 199.78 197.27 199.09 +1.39 20,982 62,348 +646 Hover/Click
Apr25 241227 217.51 219.65 216.94 219.11 +1.70 7,908 41,661 -456 Hover/Click
May25 241227 217.73 219.76 217.12 219.24 +1.67 4,777 31,854 -240 Hover/Click
Jun25 241227 215.87 218.07 215.52 217.53 +1.61 5,259 37,834 -190 Hover/Click
Jul25 241227 213.35 215.46 213.14 214.92 +1.53 2,913 14,084 +331 Hover/Click
Aug25 241227 210.29 212.28 209.98 211.63 +1.34 1,892 10,355 +225 Hover/Click
Sep25 241227 206.13 208.20 206.00 207.40 +1.13 1,675 16,753 -298 Hover/Click
Oct25 241227 192.84 192.95 191.99 192.20 +0.96 225 8,551 +21 Hover/Click
Total Volume and Open Interest 115,451 377,068 -3,216  
e-miNY RBOB Gasoline(NYM)
Jan25 241227 195.82 195.82 195.82 195.82 +1.24 0 3 +0  
Feb25 241227 197.11 197.11 197.11 197.11 +1.39 0 1 +0  
Mar25 241227 199.09 199.09 199.09 199.09 +1.39        
Apr25 241227 219.11 219.11 219.11 219.11 +1.70        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jan25 241227 3.707 3.887 3.370 3.514 -0.201 66,852 21,965 -5,051 Hover/Click
Feb25 241227 3.321 3.454 3.293 3.383 +0.064 106,724 178,795 -1,656 Hover/Click
Mar25 241227 2.881 2.979 2.868 2.967 +0.084 64,413 294,983 +2,574 Hover/Click
Apr25 241227 2.889 2.974 2.875 2.967 +0.081 32,704 121,675 +937 Hover/Click
May25 241227 2.991 3.068 2.976 3.064 +0.079 20,653 104,023 +1,880 Hover/Click
Jun25 241227 3.192 3.266 3.178 3.262 +0.075 12,756 63,134 +264 Hover/Click
Jul25 241227 3.390 3.459 3.378 3.455 +0.070 12,830 54,348 +2,264 Hover/Click
Aug25 241227 3.427 3.496 3.415 3.492 +0.066 3,884 29,235 -89 Hover/Click
Sep25 241227 3.398 3.475 3.397 3.471 +0.065 4,101 35,451 -414 Hover/Click
Oct25 241227 3.456 3.549 3.456 3.546 +0.064 10,458 108,287 +337 Hover/Click
Nov25 241227 3.772 3.833 3.767 3.830 +0.058 1,680 32,738 -25 Hover/Click
Dec25 241227 4.234 4.289 4.226 4.281 +0.051 3,082 37,251 +992 Hover/Click
Jan26 241227 4.518 4.571 4.504 4.568 +0.057 4,712 103,408 +431 Hover/Click
Feb26 241227 4.193 4.291 4.193 4.287 +0.056 839 22,664 +176 Hover/Click
Mar26 241227 3.775 3.783 3.738 3.777 +0.054 1,976 49,352 -286 Hover/Click
Apr26 241227 3.430 3.454 3.411 3.451 +0.051 4,570 55,346 +1,292 Hover/Click
Total Volume and Open Interest 359,367 1,517,647 +3,705  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241227 73.16 74.29 73.05 74.17 +0.91 54,047 120,949 -15,685 Hover/Click
Mar25 241227 72.78 73.93 72.63 73.79 +0.94 155,074 587,142 +3,927 Hover/Click
Apr25 241227 72.31 73.45 72.23 73.31 +0.88 70,659 238,090 +6,896 Hover/Click
May25 241227 71.97 73.06 71.91 72.93 +0.84 21,750 140,649 +1,358 Hover/Click
Jun25 241227 71.67 72.74 71.63 72.61 +0.81 25,964 216,914 -643 Hover/Click
Jul25 241227 71.42 72.42 71.38 72.30 +0.77 8,479 84,260 +1,052 Hover/Click
Aug25 241227 71.14 72.10 71.12 71.99 +0.72 7,245 65,858 +247 Hover/Click
Sep25 241227 70.88 71.83 70.87 71.70 +0.68 8,250 97,335 +1,312 Hover/Click
Oct25 241227 70.65 71.55 70.63 71.41 +0.63 3,210 68,876 -124 Hover/Click
Nov25 241227 70.51 71.26 70.48 71.14 +0.59 1,420 48,265 +15 Hover/Click
Dec25 241227 70.30 71.04 70.20 70.89 +0.55 16,047 199,512 +564 Hover/Click
Jan26 241227 70.24 70.75 70.15 70.63 +0.51 476 36,379 -58 Hover/Click
Feb26 241227 70.40 70.40 70.40 70.40 +0.49 1,601 40,150 +924 Hover/Click
Mar26 241227 70.21 70.21 70.21 70.21 +0.46 1,153 26,493 +55 Hover/Click
Total Volume and Open Interest 381,853 2,405,587 +1,056  
Gas Oil(ICE) Weekly Monthly
Jan25 241227 667.50 682.50 666.75 680.50 +9.25 37,504 133,302 -5,379 Hover/Click
Feb25 241227 664.50 678.75 663.50 677.00 +9.25 49,758 159,533 -1,302 Hover/Click
Mar25 241227 662.00 675.50 661.00 674.00 +9.00 27,389 112,270 -1,412 Hover/Click
Apr25 241227 658.00 671.00 657.25 669.75 +8.50 11,038 70,101 -1,091 Hover/Click
May25 241227 655.00 667.50 654.25 666.25 +8.00 8,386 56,413 +536 Hover/Click
Jun25 241227 653.75 666.00 653.00 664.50 +7.50 11,215 71,056 -293 Hover/Click
Jul25 241227 653.75 665.25 653.00 664.00 +7.00 2,057 30,424 +525 Hover/Click
Aug25 241227 653.75 664.75 653.00 663.75 +6.75 1,455 28,982 +226 Hover/Click
Sep25 241227 654.00 665.00 653.25 663.75 +6.75 2,506 35,745 +87 Hover/Click
Oct25 241227 654.00 665.25 653.75 664.25 +6.75 1,928 23,636 -44 Hover/Click
Total Volume and Open Interest 159,796 859,209 -7,794  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 241227 69.51 70.75 69.45 70.60 +0.98 37,635 82,779 -263 Hover/Click
Mar25 241227 69.12 70.33 69.06 70.18 +0.95 52,793 88,587 -583 Hover/Click
Apr25 241227 68.81 69.95 68.80 69.81 +0.90 32,417 47,805 +596 Hover/Click
May25 241227 68.57 69.62 68.52 69.47 +0.84 20,439 35,929 +237 Hover/Click
Jun25 241227 68.26 69.31 68.26 69.16 +0.80 19,152 95,606 -303 Hover/Click
Jul25 241227 68.00 69.00 68.00 68.85 +0.74 5,777 25,405 -114 Hover/Click
Aug25 241227 68.36 68.53 68.36 68.53 +0.71 1,468 24,466 -56 Hover/Click
Sep25 241227 67.90 68.22 67.90 68.20 +0.68 2,186 45,135 -62 Hover/Click
Oct25 241227 67.91 67.93 67.87 67.87 +0.64 419 20,344 +65 Hover/Click
Nov25 241227 67.56 67.56 67.56 67.56 +0.60 120 18,090 -5 Hover/Click
Dec25 241227 67.15 67.38 67.12 67.28 +0.57 6,934 94,748 +61 Hover/Click
Jan26 241227 66.97 66.97 66.97 66.97 +0.51 52 4,526 -1 Hover/Click
Feb26 241227 66.71 66.71 66.71 66.71 +0.48 76 2,530 +0 Hover/Click
Mar26 241227 66.49 66.49 66.49 66.49 +0.47 122 3,455 +0 Hover/Click
Apr26 241227 66.29 66.29 66.29 66.29 +0.45 0 1,371 +0 Hover/Click
May26 241227 66.12 66.12 66.12 66.12 +0.42 1 1,154 +0 Hover/Click
Total Volume and Open Interest 183,658 721,736 +36  
US Dollar Index(ICE) Weekly Monthly
Mar25 241227 107.895 107.995 107.660 107.793 -0.100 15,270 44,106 -85 Hover/Click
Jun25 241227 107.380 107.505 107.330 107.448 -0.100 23 355 +1 Hover/Click
Sep25 241227 107.202 107.202 107.202 107.202 -0.100 0 11 +0 Hover/Click
Total Volume and Open Interest 15,293 44,472 -84  
Australian Dollar(CME) Weekly Monthly
Mar25 241227 62.18 62.27 62.01 62.20 -0.03 27,124 175,539 -614 Hover/Click
Jun25 241227 62.22 62.28 62.08 62.23 -0.03 4 753 +4 Hover/Click
Sep25 241227 62.26 62.26 62.26 62.26 -0.04 0 28 +0 Hover/Click
Total Volume and Open Interest 27,411 177,273 -516  
British Pound(CME) Weekly Monthly
Mar25 241227 125.20 125.86 124.98 125.74 +0.55 25,638 187,704 +1,539 Hover/Click
Jun25 241227 125.08 125.70 124.92 125.65 +0.53 27 732 -7 Hover/Click
Sep25 241227 125.50 125.57 125.50 125.57 +0.52 0 475 +0 Hover/Click
Total Volume and Open Interest 25,896 190,401 +1,557  
Canadian Dollar(CME) Weekly Monthly
Mar25 241227 69.62 69.78 69.42 69.60 +0.01 22,033 340,018 +1,086 Hover/Click
Jun25 241227 69.85 70.02 69.67 69.85 +0.01 63 4,878 +19 Hover/Click
Sep25 241227 70.07 70.10 70.00 70.10 unch 0 726 +0 Hover/Click
Dec25 241227 70.32 70.36 70.32 70.36 +0.01 0 81 +0 Hover/Click
Total Volume and Open Interest 22,171 347,051 +1,109  
Japanese Yen(CME) Weekly Monthly
Mar25 241227 63.87 64.10 63.85 63.85 -0.05 38,934 197,399 -256 Hover/Click
Jun25 241227 64.54 64.74 64.50 64.50 -0.05 70 1,546 +19 Hover/Click
Sep25 241227 65.12 65.12 65.12 65.12 -0.07 0 122 +0 Hover/Click
Total Volume and Open Interest 39,183 200,720 -240  
Swiss Franc(CME) Weekly Monthly
Mar25 241227 112.28 112.29 111.76 111.87 -0.36 8,251 85,796 -96 Hover/Click
Jun25 241227 113.00 113.45 112.99 113.06 -0.36 5 123 -1 Hover/Click
Sep25 241227 114.27 114.27 114.23 114.27 -0.40 0 32 +0 Hover/Click
Total Volume and Open Interest 8,256 85,954 -97  
EuroFX(CME) Weekly Monthly
Mar25 241227 104.61 104.82 104.43 104.66 +0.09 66,189 580,421 +1,505 Hover/Click
Jun25 241227 105.12 105.35 104.97 105.20 +0.09 584 5,218 +76 Hover/Click
Sep25 241227 105.77 105.77 105.77 105.77 +0.07 0 2,831 +0 Hover/Click
Total Volume and Open Interest 67,398 597,583 +1,624  
Mexican Peso(CME) Weekly Monthly
Mar25 241227 487.50 488.25 483.13 485.38 -2.75 16,892 132,692 -2,381 Hover/Click
Jun25 241227 478.25 481.00 477.38 478.25 -2.50 0 3 +0 Hover/Click
Total Volume and Open Interest 16,892 132,801 -2,381  
New Zealand Dollar(CME) Weekly Monthly
Mar25 241227 56.2800 56.4800 56.1900 56.4200 +0.1200 8,407 84,759 +785 Hover/Click
Jun25 241227 56.5500 56.5700 56.3400 56.5500 +0.1300 0 16 +0 Hover/Click
Total Volume and Open Interest 8,407 84,775 +785  
Brazilian Real(CME) Weekly Monthly
Jan25 241227 161.50 161.95 160.80 161.15 -0.65 19,241 26,729 -7,387  
Feb25 241227 160.40 160.95 159.80 160.15 -0.70 11,317 49,793 +5,939  
Mar25 241227 159.70 159.70 159.70 159.70 -1.25 0 20 +0 Hover/Click
Apr25 241227 158.45 158.45 158.45 158.45 -1.70        
Total Volume and Open Interest 30,558 76,542 -1,448  
Bitcoin RR(CME) Weekly Monthly
Dec24 241227 95785 97380 94450 94568 -957 10,649 5,030 -2,944 Hover/Click
Jan25 241227 96775 98425 93985 95310 -1195 11,227 29,596 +2,688 Hover/Click
Feb25 241227 97615 99320 94935 96280 -1220 572 2,005 +188 Hover/Click
Mar25 241227 99645 100160 95805 97125 -1220 76 443 +22 Hover/Click
Apr25 241227 97830 100760 96645 97830 -1195 2 15 +0 Hover/Click
Total Volume and Open Interest 22,529 37,125 -45  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 241227 113~260 114~010 113~020 113~090 -0~210 173,624 1,879,004 +3,599 Hover/Click
Jun25 241227 113~250 113~300 113~010 113~080 -0~210 160 990 +24 Hover/Click
Sep25 241227 113~080 113~080 113~080 113~080 -0~210       Hover/Click
Total Volume and Open Interest 173,784 1,879,994 +3,623  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 241227 108~195 108~230 108~115 108~140 -0~070 672,210 4,475,289 +32,833 Hover/Click
Jun25 241227 108~210 108~210 108~095 108~120 -0~075 36 384 +3 Hover/Click
Sep25 241227 108~115 108~115 108~115 108~115 -0~075       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241227 106~062 106~062 106~062 106~062 -0~026 179 190 +0 Hover/Click
Mar25 241227 106~036 106~064 105~316 106~012 -0~026 562,126 6,149,900 +30,349 Hover/Click
Jun25 241227 106~042 106~042 106~042 106~042 -0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241227 102~280 102~280 102~270 102~270 +0~004 1 20 -1 Hover/Click
Mar25 241227 102~212 102~230 102~205 102~216 +0~004 200,031 4,248,712 +30,346 Hover/Click
Jun25 241227 102~284 102~284 102~284 102~284 +0~010 0 9 +0 Hover/Click
Total Volume and Open Interest 200,032 4,248,741 +30,345  
3-Mth SOFR(CME) Weekly Monthly
Mar25 241227 95.520 95.525 95.505 95.510 -0.285 83,113 1,111,715 +803,742  
Jun25 241227 95.665 95.670 95.640 95.650 -0.245 83,587 1,025,111 +740,066  
Sep25 241227 95.770 95.780 95.755 95.765 -0.190 76,778 847,749 +578,510  
Dec25 241227 95.865 95.880 95.845 95.855 -0.130 119,401 915,966 +540,441  
Mar26 241227 95.920 95.935 95.890 95.905 -0.085 71,993 562,482 +367,327  
Jun26 241227 95.955 95.970 95.925 95.945 -0.040 67,132 623,196 +458,806  
Sep26 241227 95.980 95.995 95.945 95.970 -0.015 63,195 616,296 +511,742  
Dec26 241227 96.005 96.015 95.970 95.995 +0.015 66,936 689,893 +574,837  
Mar27 241227 96.025 96.035 95.995 96.015 +0.035 44,293 444,985 +372,849  
Jun27 241227 96.050 96.060 96.010 96.035 +0.060 34,704 364,538 +302,032  
Sep27 241227 96.070 96.080 96.040 96.055 +0.080 39,224 279,788 +223,510  
Dec27 241227 96.080 96.095 96.050 96.070 +0.105 31,089 291,189 +233,941  
Mar28 241227 96.085 96.105 96.055 96.080 +0.120 14,550 226,180 +191,245  
Jun28 241227 96.090 96.100 96.055 96.080 +0.130 15,121 159,357 +137,929  
Sep28 241227 96.075 96.095 96.050 96.070 +0.130 14,778 119,425 +101,573  
Dec28 241227 96.075 96.080 96.035 96.055 +0.125 10,902 116,973 +104,053  
Mar29 241227 96.055 96.055 96.020 96.040 +0.125 8,688 106,749 +96,919  
Jun29 241227 96.035 96.035 96.005 96.025 +0.130 11,959 85,498 +76,119  
Total Volume and Open Interest 966,366 9,869,688 +7,404,603  
Ultra T-Bond(CBOT)
Dec24 241219 119~21 119~21 119~07 119~10 -2~05 0 32,038 +0  
Mar25 241227 119~08 119~16 118~06 118~17 -0~30 104,031 1,761,879 -1,046  
Jun25 241227 118~21 118~21 118~16 118~21 -0~31 2 2 +1  
Total Volume and Open Interest 104,033 1,761,881 -1,045  
Ultra 10-Yr T-Note(CBOT)
Dec24 241219 111~180 111~205 111~025 111~025 -0~220 448 10,806 +218  
Mar25 241227 111~075 111~110 110~255 110~295 -0~115 160,538 2,147,934 -2,735  
Jun25 241227 111~080 111~080 111~080 111~080 -0~120        
Total Volume and Open Interest 160,538 2,147,934 -2,735  
30 Day Federal Funds(CBOT)
Dec24 241227 95.522 95.525 95.522 95.522 unch 61,589 350,058 +5,589  
Jan25 241227 95.675 95.675 95.670 95.670 unch 58,726 508,714 -38,440  
Feb25 241227 95.700 95.700 95.695 95.695 unch 27,823 429,014 -8,164  
Mar25 241227 95.740 95.745 95.735 95.735 unch 7,404 147,347 +3,909  
Apr25 241227 95.805 95.815 95.800 95.805 +0.005 5,966 122,454 -1,551  
May25 241227 95.840 95.855 95.835 95.845 +0.010 5,979 105,823 -301  
Total Volume and Open Interest 176,765 1,824,075 -38,822  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 241227 141.88 142.09 141.73 141.77 -0.13 818 8,250 +230 Hover/Click
Jun25 241227 141.21 141.21 141.21 141.21 -0.13       Hover/Click
Sep25 241227 141.21 141.21 141.21 141.21 -0.13       Hover/Click
Total Volume and Open Interest 818 8,250 +230  
Euro-Buxl(EUREX)
Mar25 241227 133.00 133.38 131.00 131.46 -1.92 61,229 203,830 -12,988  
Jun25 241227 131.10 131.12 131.10 131.12 -1.90 3 14 +0  
Sep25 241227 131.22 131.22 131.22 131.22 -1.92        
Total Volume and Open Interest 61,232 203,844 -12,988  
Euro-Bund(EUREX) Weekly Monthly
Mar25 241227 133.71 133.79 132.81 133.02 -0.71 380,486 1,224,863 -61,712 Hover/Click
Jun25 241227 132.67 132.82 131.99 132.11 -0.73 3 140 +3 Hover/Click
Sep25 241227 132.47 132.47 132.47 132.47 -0.72       Hover/Click
Total Volume and Open Interest 380,489 1,225,003 -61,709  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 241227 117.99 118.01 117.56 117.65 -0.29 480,740 1,374,383 -10,053 Hover/Click
Jun25 241227 118.69 118.69 118.69 118.69 -0.26 0 12 +0 Hover/Click
Sep25 241227 118.82 118.82 118.82 118.82 -0.24       Hover/Click
Total Volume and Open Interest 480,740 1,374,395 -10,053  
Euro-Schatz(EUREX)
Mar25 241227 107.04 107.06 106.93 106.95 -0.08 417,398 2,212,168 +26,143  
Jun25 241227 107.17 107.17 107.17 107.17 -0.07 0 95 +0  
Sep25 241227 107.57 107.57 107.57 107.57 -0.06        
Total Volume and Open Interest 417,398 2,212,263 +26,143  
3-Mth Euribor(EUREX)
Dec24 241216 97.145 97.150 97.137 97.137 -0.013 11,973 28,114 +688  
Mar25 241227 97.740 97.750 97.740 97.750 +0.035 24,059 18,949 +0  
Jun25 241227 97.990 97.990 97.600 97.985 unch 1,554 21,610 +288  
Total Volume and Open Interest 87,924 133,265 +564  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241227 91~15 91~15 91~15 91~15 -2~28 6 11 -26 Hover/Click
Mar25 241227 92~02 92~03 91~20 91~27 -0~08 109,434 902,872 -3,663 Hover/Click
Total Volume and Open Interest 109,440 903,359 -3,689  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 241227 97.740 97.755 97.735 97.745 +0.010 108,474 619,559 -400  
Jun25 241227 97.990 97.995 97.965 97.980 -0.005 105,740 693,042 -78  
Sep25 241227 98.075 98.080 98.040 98.060 -0.010 81,840 477,319 +1,116  
Total Volume and Open Interest 798,855 4,386,364 +4,050  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 241227 95.90 95.93 95.89 95.92 +0.02 20,069 346,540 +946  
Jun25 241227 96.11 96.14 96.11 96.13 +0.02 5,747 237,364 +1,375  
Sep25 241227 96.22 96.27 96.22 96.25 +0.03 6,422 217,082 -161  
Dec25 241227 96.29 96.33 96.29 96.32 +0.02 5,666 201,781 -978  
Mar26 241227 96.30 96.33 96.30 96.33 +0.02 5,464 143,605 +473  
Jun26 241227 96.30 96.32 96.29 96.32 +0.03 3,454 97,703 +93  
Sep26 241227 96.27 96.31 96.27 96.30 +0.04 1,986 56,618 -681  
Dec26 241227 96.24 96.28 96.24 96.28 +0.05 1,889 24,539 +695  
Mar27 241227 96.24 96.24 96.24 96.24 +0.04 123 3,926 -1  
Jun27 241227 96.21 96.21 96.21 96.21 +0.05 0 592 +0  
Total Volume and Open Interest 50,821 1,331,225 +1,760  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241227 95.56 95.60 95.54 95.59 +0.06 130,151 1,034,654 -915  
Jun25 241227 95.59 95.59 95.59 95.59 +0.06        
Total Volume and Open Interest 130,151 1,034,654 -915  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241227 96.13 96.17 96.13 96.17 +0.06 105,950 858,207 -12,800  
Jun25 241227 96.17 96.17 96.17 96.17 +0.06        
Total Volume and Open Interest 105,950 858,207 -12,800  
Gold(CMX) Weekly Monthly
Dec24 241227 2617.7 2617.7 2616.4 2617.2 -21.6 35 42 -341 Hover/Click
Feb25 241227 2653.7 2654.6 2625.2 2631.9 -22.0 53,366 335,827 -1,551 Hover/Click
Apr25 241227 2676.8 2677.8 2648.6 2655.2 -21.9 2,392 56,238 +528 Hover/Click
Jun25 241227 2700.8 2701.5 2673.5 2679.5 -21.6 949 33,791 +192 Hover/Click
Aug25 241227 2723.0 2723.6 2697.2 2702.7 -21.4 489 13,682 +238 Hover/Click
Oct25 241227 2742.0 2742.0 2718.5 2725.7 -20.8 29 1,801 +3 Hover/Click
Dec25 241227 2765.0 2766.1 2743.5 2748.8 -19.9 128 8,507 +43 Hover/Click
Feb26 241227 2769.6 2771.2 2769.6 2771.2 -19.6 7 409 +4 Hover/Click
Apr26 241227 2789.6 2789.6 2789.6 2789.6 -19.5 0 33 +0 Hover/Click
Jun26 241227 2808.6 2808.6 2808.6 2808.6 -19.4 0 219 +0 Hover/Click
Aug26 241227 2829.9 2829.9 2829.9 2829.9 -19.4 0 28 +0 Hover/Click
Oct26 241227 2847.3 2847.3 2847.3 2847.3 -19.3       Hover/Click
Total Volume and Open Interest 57,816 454,646 -912  
Silver(CMX) Weekly Monthly
Dec24 241227 2993.5 2993.5 2960.5 2965.5 -39.2 66 79 +36 Hover/Click
Mar25 241227 3041.5 3046.5 2989.0 2996.8 -42.1 16,984 116,520 -232 Hover/Click
May25 241227 3066.0 3072.5 3018.0 3025.0 -41.8 803 17,506 +194 Hover/Click
Jul25 241227 3092.0 3100.5 3047.5 3053.8 -40.6 91 5,377 +4 Hover/Click
Sep25 241227 3079.0 3089.5 3079.0 3082.2 -39.5 13 1,894 -2 Hover/Click
Dec25 241227 3159.5 3159.5 3120.5 3121.3 -38.5 10 1,665 +1 Hover/Click
Mar26 241227 3162.5 3162.5 3157.5 3160.3 -38.5 0 33 +0 Hover/Click
Total Volume and Open Interest 18,146 145,618 -10  
Platinum(NYMEX) Weekly Monthly
Jan25 241227 955.9 957.5 917.7 919.5 -34.7 12,419 15,657 -3,783 Hover/Click
Apr25 241227 965.8 966.6 933.3 935.4 -29.7 12,418 72,914 +2,536 Hover/Click
Jul25 241227 972.6 974.4 944.6 945.7 -27.3 205 2,753 +64 Hover/Click
Oct25 241227 979.8 979.8 954.4 954.4 -25.7 17 235 -5 Hover/Click
Total Volume and Open Interest 25,126 91,990 -1,191  
Palladium(NYMEX) Weekly Monthly
Mar25 241227 926.50 930.50 906.00 911.60 -10.70 1,952 17,905 -177 Hover/Click
Jun25 241227 936.00 937.50 916.00 920.60 -10.30 66 574 -22 Hover/Click
Sep25 241227 927.50 927.50 927.50 927.50 -10.20 0 8 +0 Hover/Click
Total Volume and Open Interest 2,022 18,504 -197  
Copper(CMX) Weekly Monthly
Dec24 241227 406.15 406.25 405.80 406.25 -0.95 397 448 -382 Hover/Click
Mar25 241227 413.65 415.10 410.80 412.20 -0.55 21,852 124,485 +616 Hover/Click
May25 241227 416.90 418.25 414.15 415.50 -0.55 2,285 40,750 +485 Hover/Click
Jul25 241227 419.75 420.80 417.10 418.55 -0.50 1,535 20,775 +653 Hover/Click
Sep25 241227 422.00 422.20 419.65 420.70 -0.45 511 8,276 +81 Hover/Click
Total Volume and Open Interest 27,747 213,742 +1,406  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 241227 43668 43710 43076 43344 -358 45,310 81,990 -372 Hover/Click
Jun25 241227 43850 43850 43458 43723 -364 48 145 +3 Hover/Click
Sep25 241227 44063 44063 43913 44063 -347 9 15 +9 Hover/Click
Dec25 241227 44428 44428 44336 44428 -349       Hover/Click
Total Volume and Open Interest 45,367 82,150 -360  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241220 42421 42429 42063 42198 -160 18,474 7,388 -14,017 Hover/Click
Mar25 241227 43681 43710 43075 43344 -358 62,486 13,897 +305 Hover/Click
Jun25 241227 44036 44036 43460 43723 -364 164 168 -1 Hover/Click
Sep25 241227 44063 44063 43911 44063 -347       Hover/Click
Total Volume and Open Interest 62,650 14,065 +304  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 241227 6092.00 6095.25 5982.75 6027.00 -68.25 634,201 2,074,646 +975 Hover/Click
Jun25 241227 6151.50 6153.25 6040.50 6084.00 -69.75 992 7,188 +486 Hover/Click
Sep25 241227 6200.75 6200.75 6118.25 6140.50 -70.75 36 40 +14 Hover/Click
Dec25 241227 6195.25 6195.25 6176.75 6195.25 -75.75 0 1,151 +0 Hover/Click
Total Volume and Open Interest 635,229 2,083,230 +1,475  
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 241227 6092.50 6095.25 5982.75 6027.00 -68.25 590,184 97,494 +1,449 Hover/Click
Jun25 241227 6150.75 6153.00 6038.50 6084.00 -69.75 856 1,069 -2 Hover/Click
Sep25 241227 6198.25 6198.25 6100.00 6140.50 -70.75 1 22 +0 Hover/Click
Total Volume and Open Interest 591,047 98,594 +1,451  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 241227 21990.75 22008.00 21498.75 21698.50 -309.50 261,201 245,451 +6,735 Hover/Click
Jun25 241227 22228.75 22251.00 21739.25 21939.00 -315.25 426 556 +6 Hover/Click
Sep25 241227 22090.50 22153.00 22015.25 22153.00 -325.00 1 5 +1 Hover/Click
Total Volume and Open Interest 261,628 246,014 +6,742  
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 241227 21984.00 22008.75 21498.25 21698.50 -309.50 1,055,075 54,237 -1,109 Hover/Click
Jun25 241227 22232.00 22252.75 21739.50 21939.00 -315.25 2,424 1,467 +61 Hover/Click
Total Volume and Open Interest 1,057,501 55,743 -1,046  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 241227 3195.10 3195.50 3142.10 3162.10 -32.50 3,571 49,828 -314 Hover/Click
Jun25 241227 3183.50 3183.50 3175.50 3183.50 -31.20       Hover/Click
Sep25 241227 3207.00 3207.00 3207.00 3207.00 -30.90       Hover/Click
Total Volume and Open Interest 3,571 49,828 -314  
Volatility Index(CBOE)
Dec24 241218 15.70 15.80 15.20 15.66 -0.09 51,850 53,837 -13,315  
Jan25 241227 16.10 17.90 16.05 16.94 +0.91 108,106 118,289 -7,546  
Feb25 241227 17.00 18.25 16.90 17.56 +0.58 51,407 59,028 +346  
Mar25 241227 17.35 18.40 17.30 17.96 +0.54 15,437 35,666 -1,525  
Total Volume and Open Interest 194,718 264,712 -9,659  
S & P 600(CME)
Dec24 241220 1392.50 1392.50 1392.50 1392.50 -16.30 4 100 -1  
Mar25 241227 1447.70 1447.70 1416.80 1428.60 -21.70 1 625 +1  
Total Volume and Open Interest 1 625 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 241227 2299.90 2302.00 2241.50 2263.30 -37.20 62,358 461,953 +1,907 Hover/Click
Jun25 241227 2314.80 2314.80 2263.00 2284.00 -37.40 366 150 +43 Hover/Click
Sep25 241227 2303.10 2303.10 2303.10 2303.10 -37.30       Hover/Click
Total Volume and Open Interest 62,724 462,103 +1,950  
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 241227 2300.00 2301.40 2241.40 2263.30 -37.20 55,215 17,178 -763 Hover/Click
Jun25 241227 2321.50 2321.50 2263.00 2284.00 -37.40 157 219 -2 Hover/Click
Total Volume and Open Interest 55,372 17,401 -765  
Nikkei 225(CME)
Mar25 241227 39770 40545 39675 40220 +420 2,096 9,507 -33  
Jun25 241227 40195 40195 40195 40195 +310 0 1 +0  
Total Volume and Open Interest 2,096 9,508 -33  
Nikkei 225(SGX) Weekly Monthly
Mar25 241227 39485 40460 39345 40250 +770 7,473 70,426 +11  
Jun25 241227 39475 40160 39475 40000 +775 0 597 +0  
Sep25 241227 39990 39990 39990 39990 +770        
Total Volume and Open Interest 7,473 73,726 +11  
Nikkei 225 Mini(JPX)
Mar25 241227 39610 40455 39580 40230 +740 258,630 205,411 +5,864  
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 241227 39610 40460 39580 40230 +740 16,251 148,260 +760  
Jun25 241227 39430 40210 39380 40030 +770 177 7,939 +51  
Sep25 241227 40020 40020 40020 40020 +750 0 610 +0  
Total Volume and Open Interest 16,429 186,048 +811  
Nikkei 225(CME) Yen
Mar25 241227 39690 40450 39585 40130 +430 7,572 33,811 -35  
Jun25 241227 40105 40110 39650 40105 +430 0 1 +0  
Sep25 241227 40115 40115 40115 40115 +320        
Total Volume and Open Interest 7,572 33,812 -35  
Nikkei 225(CME) e-Mini Yen
Dec24 241212 39660 39660 39660 39660 -405        
Mar25 241227 40130 40130 40130 40130 +430 0 1 +0  
Jun25 241227 40105 40105 40105 40105 +430        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 241227 7302.5 7369.5 7280.5 7362.5 +72.0 24,947 184,103 +13,408  
Feb25 241227 7384.0 7384.0 7384.0 7384.0 +71.0 0 11 +10  
Mar25 241227 7299.0 7400.0 7299.0 7400.0 +71.5 4 3,278 -70  
Jun25 241227 7269.0 7269.0 7269.0 7269.0 +74.0        
Sep25 241227 7305.5 7305.5 7305.5 7305.5 +73.5        
Dec25 241227 7325.5 7325.5 7325.5 7325.5 +78.0        
Total Volume and Open Interest 24,951 187,392 +13,348  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241227 20188 20198 19991 20073 -57 149,985 76,517 -24,009  
Jan25 241227 20239 20239 20021 20103 -55 81,952 66,993 +46,026  
Feb25 241227 20156 20156 20156 20156 -57 2,000 2,002 +2,000  
Total Volume and Open Interest 234,518 156,977 +24,119  
DAX(EUREX) Weekly Monthly
Mar25 241227 20164.0 20166.0 19964.0 20103.0 +92.0 52,105 65,125 +2,827  
Jun25 241227 20308.0 20308.0 20308.0 20308.0 +92.0 0 23 +0  
Sep25 241227 20423.0 20423.0 20423.0 20423.0 +92.0        
Total Volume and Open Interest 56,047 65,148 -24,754  
Mini-DAX(EUREX)
Dec24 241220 19942.0 19942.0 19679.0 19683.5 -318.5 17,994 8,767 -616  
Mar25 241227 20172.0 20192.0 19964.0 20103.0 +92.0 21,583 7,645 +1,253  
Jun25 241227 20308.0 20308.0 20308.0 20308.0 +92.0 1 10 +1  
Total Volume and Open Interest 22,711 7,655 -6,367  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241220 4867 4870 4809 4821 -61 849,678 1,375,348 -414,791  
Mar25 241227 4934 4935 4867 4913 +41 930,309 2,032,676 +104,756  
Jun25 241227 4839 4852 4839 4852 +42 64 15,909 +28  
Total Volume and Open Interest 994,967 2,049,447 -937,162  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 241227 11512 11597 11474 11570 +100 36,602 171,623 +6,582  
Jun25 241227 11370 11370 11370 11370 +104 14 269 +13  
Sep25 241227 11381 11381 11381 11381 +115        
Total Volume and Open Interest 36,724 171,892 -59,228  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 241227 8156.50 8173.50 8128.50 8155.00 -0.50 60,499 434,823 -5,629  
Jun25 241227 8154.50 8162.50 8144.00 8162.50 -3.00 0 156 +0  
Sep25 241227 8172.00 8172.00 8172.00 8172.00 -3.00        
Total Volume and Open Interest 60,499 434,979 -5,629  
SPI 200(SFE) Weekly Monthly
Mar25 241227 8257.0 8282.0 8203.0 8257.0 +39.0 47,701 236,717 -222  
Jun25 241227 8331.0 8331.0 8331.0 8331.0 +39.0 0 256 +0  
Sep25 241227 8387.0 8387.0 8387.0 8387.0 +39.0 0 288 +0  
Total Volume and Open Interest 47,718 237,691 -211  
FTSE MIB(ISE)
Mar25 241227 34100.00 34285.00 33730.00 34278.00 +406.00 21,907 85,490 +8,963  
Jun25 241227 33623.00 33623.00 33623.00 33623.00 +406.00 0 4 +0  
Sep25 241227 33598.00 33598.00 33598.00 33598.00 +406.00        
Total Volume and Open Interest 21,907 85,494 -49,667  
KOSPI 200(KFE)
Mar25 241227 321.25 321.90 317.40 319.55 -1.55 131,106 249,238 -1,997  
Jun25 241227 320.80 320.90 316.75 318.60 -1.55 213 10,826 -5  
Sep25 241227 319.75 319.75 317.80 319.40 -1.60 2 1,075 +1  
Total Volume and Open Interest 131,321 270,241 -2,000  
GSCI(CME) Weekly Monthly
Jan25 241227 542.30 542.90 542.30 542.30 +1.55 1 656 -1  
Feb25 241227 540.45 540.60 540.45 540.45 +1.55        
Mar25 241227 542.95 542.95 542.95 542.95 +6.55        
Total Volume and Open Interest 1 656 -1  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9