Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 30, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241230 983.50 994.75 974.75 982.00 +2.00 70,637 54,165 -22,558 Hover/Click
Mar25 241230 994.25 1004.50 986.75 991.75 +2.00 135,969 403,341 +6,412 Hover/Click
May25 241230 1004.25 1014.50 998.75 1003.00 +2.50 43,151 174,230 +2,878 Hover/Click
Jul25 241230 1015.75 1026.00 1011.00 1015.75 +3.75 25,042 107,450 +1,968 Hover/Click
Aug25 241230 1015.25 1024.00 1010.00 1015.00 +4.25 1,885 9,242 +200 Hover/Click
Sep25 241230 1004.00 1012.50 998.75 1004.25 +4.00 1,607 13,272 +21 Hover/Click
Nov25 241230 1007.00 1017.25 1002.75 1008.25 +3.75 10,226 69,376 +230 Hover/Click
Jan26 241230 1017.75 1026.25 1012.00 1017.50 +3.75 573 4,635 +153 Hover/Click
Mar26 241230 1015.75 1026.50 1012.50 1018.25 +3.50 652 6,397 +282 Hover/Click
May26 241230 1025.00 1029.75 1018.25 1024.00 +3.75 37 987 -1 Hover/Click
Jul26 241230 1032.75 1039.00 1026.00 1031.75 +3.50 53 2,125 +9 Hover/Click
Aug26 241230 1028.50 1028.50 1028.50 1028.50 +3.25 0 97 +0 Hover/Click
Sep26 241230 1016.25 1016.25 1016.25 1016.25 +3.00 0 64 +0 Hover/Click
Nov26 241230 1016.00 1026.00 1012.50 1017.75 +3.50 56 2,394 -2 Hover/Click
Total Volume and Open Interest 289,898 848,012 -10,403  
Soybean Meal(CBOT) Weekly Monthly
Jan25 241230 302.40 308.30 301.00 302.60 +1.70 59,883 32,192 -22,258 Hover/Click
Mar25 241230 312.00 317.70 310.00 311.80 +1.30 122,330 288,447 +3,248 Hover/Click
May25 241230 317.40 322.80 315.30 317.30 +1.10 31,410 100,187 +4,310 Hover/Click
Jul25 241230 322.50 327.30 320.20 322.30 +1.00 19,205 82,445 -1,440 Hover/Click
Aug25 241230 322.40 327.50 320.70 322.80 +1.10 3,374 17,813 -270 Hover/Click
Sep25 241230 322.00 326.90 320.20 322.50 +1.20 2,644 19,998 -153 Hover/Click
Oct25 241230 320.30 325.40 319.10 321.50 +1.30 1,890 13,290 +258 Hover/Click
Dec25 241230 322.60 327.60 321.40 323.60 +1.30 4,933 29,639 +732 Hover/Click
Jan26 241230 322.80 328.00 322.30 324.20 +1.30 339 2,269 +92 Hover/Click
Mar26 241230 328.20 328.30 322.90 324.60 +1.10 175 1,440 +78 Hover/Click
Total Volume and Open Interest 246,239 589,037 -15,400  
Soybean Oil(CBOT) Weekly Monthly
Jan25 241230 39.60 40.00 39.29 39.72 +0.20 34,128 15,131 -15,803 Hover/Click
Mar25 241230 40.04 40.51 39.83 40.30 +0.30 72,626 269,060 +10,326 Hover/Click
May25 241230 40.36 40.76 40.13 40.60 +0.30 19,613 104,118 +3,064 Hover/Click
Jul25 241230 40.62 40.96 40.36 40.83 +0.29 11,259 79,225 +718 Hover/Click
Aug25 241230 40.61 40.90 40.33 40.77 +0.28 1,508 14,472 +55 Hover/Click
Sep25 241230 40.55 40.82 40.27 40.72 +0.29 1,011 11,123 +27 Hover/Click
Oct25 241230 40.47 40.68 40.13 40.57 +0.28 1,150 8,454 +381 Hover/Click
Dec25 241230 40.51 40.75 40.21 40.67 +0.28 2,674 38,452 +959 Hover/Click
Jan26 241230 40.71 40.87 40.34 40.78 +0.27 65 1,878 +26 Hover/Click
Mar26 241230 40.94 41.05 40.54 40.95 +0.25 8 1,746 +5 Hover/Click
Total Volume and Open Interest 144,052 545,625 -241  
Canola(WCE) Weekly Monthly
Jan25 241230 623.5 626.5 614.3 615.1 -6.8 10,587 7,997 -3,126 Hover/Click
Mar25 241230 618.2 623.2 613.8 614.1 -3.1 25,922 135,543 +1,557 Hover/Click
May25 241230 623.5 629.8 622.5 622.7 -0.8 5,353 38,974 +102 Hover/Click
Jul25 241230 626.6 631.6 625.0 625.3 -0.5 2,333 25,695 -791 Hover/Click
Nov25 241230 605.7 608.6 602.6 603.7 -0.7 169 20,645 +58 Hover/Click
Jan26 241230 608.5 608.5 608.5 608.5 -1.4 6 1,095 +0 Hover/Click
Total Volume and Open Interest 44,370 230,420 -2,200  
Corn(CBOT) Weekly Monthly
Mar25 241230 453.75 458.50 449.75 452.25 -1.75 162,024 749,899 -15,366 Hover/Click
May25 241230 460.75 466.00 457.25 460.00 -1.50 53,865 290,183 +10,000 Hover/Click
Jul25 241230 463.75 469.00 460.50 463.25 -1.25 45,530 228,673 +4,333 Hover/Click
Sep25 241230 438.00 442.75 436.25 438.00 -1.25 17,190 139,024 +260 Hover/Click
Dec25 241230 440.50 444.25 437.75 439.00 -1.75 22,158 196,057 -3,394 Hover/Click
Mar26 241230 452.00 455.50 449.50 450.50 -2.00 553 11,930 +14 Hover/Click
May26 241230 458.50 461.50 456.25 456.75 -2.00 100 1,351 +1 Hover/Click
Jul26 241230 461.75 464.50 459.00 459.50 -2.00 69 2,023 -28 Hover/Click
Sep26 241230 451.00 451.00 445.75 446.00 -3.25 9 585 +6 Hover/Click
Dec26 241230 449.75 451.00 445.50 446.50 -3.00 80 7,333 +27 Hover/Click
Total Volume and Open Interest 301,588 1,627,354 -4,141  
Wheat(CBOT) Weekly Monthly
Mar25 241230 547.25 554.75 544.50 548.25 +1.75 28,461 265,798 +496 Hover/Click
May25 241230 557.50 565.25 555.25 559.00 +2.25 10,550 86,465 +1,249 Hover/Click
Jul25 241230 564.25 572.50 562.50 566.25 +2.50 6,427 75,480 +1,026 Hover/Click
Sep25 241230 577.75 585.25 574.75 578.25 +1.75 2,246 21,333 +68 Hover/Click
Dec25 241230 594.00 602.25 591.75 595.75 +1.75 706 11,222 +79 Hover/Click
Mar26 241230 611.25 617.25 607.00 611.25 +2.00 134 2,291 +34 Hover/Click
Total Volume and Open Interest 48,526 463,390 +2,952  
Wheat(KCBT) Weekly Monthly
Mar25 241230 555.00 563.25 551.75 555.75 +1.25 9,931 171,202 -302 Hover/Click
May25 241230 565.00 571.25 560.50 564.50 +1.75 4,525 49,381 -330 Hover/Click
Jul25 241230 572.50 579.75 569.00 573.00 +1.50 2,192 40,708 -230 Hover/Click
Sep25 241230 582.75 591.75 581.00 585.25 +1.75 311 13,054 -44 Hover/Click
Dec25 241230 602.75 607.75 597.50 601.75 +1.75 348 4,642 +95 Hover/Click
Mar26 241230 615.50 619.25 612.25 615.50 +1.75 0 473 +0 Hover/Click
May26 241230 622.00 625.50 619.00 622.00 +1.75 0 229 +0 Hover/Click
Total Volume and Open Interest 17,307 279,760 -811  
Wheat(MGE) Weekly Monthly
Mar25 241230 595.00 601.25 592.25 593.75 -1.50 2,861 60,400 +53 Hover/Click
May25 241230 602.50 608.75 600.25 601.50 -1.75 437 13,806 +15 Hover/Click
Jul25 241230 611.50 615.25 608.00 609.75 -1.00 296 9,597 +130 Hover/Click
Sep25 241230 623.25 624.50 617.25 619.00 -1.25 13 4,554 -5 Hover/Click
Dec25 241230 640.50 641.50 635.75 636.50 -1.25 6 1,473 +0 Hover/Click
Mar26 241230 652.50 652.50 650.25 650.25 +1.00 0 51 +0 Hover/Click
Total Volume and Open Interest 3,613 89,885 +193  
Oats(CBOT) Weekly Monthly
Mar25 241230 320.50 332.00 319.50 324.00 +6.00 486 3,348 +80 Hover/Click
May25 241230 330.50 341.25 330.50 334.75 +5.50 48 337 +25 Hover/Click
Jul25 241230 341.75 345.25 339.50 341.50 +5.75 0 106 +0 Hover/Click
Sep25 241230 337.25 337.25 337.25 337.25 +5.75 0 11 +0 Hover/Click
Total Volume and Open Interest 534 3,814 +105  
Rough Rice(CBOT) Weekly Monthly
Jan25 241230 13.85 13.88 13.57 13.61 -0.15 327 1,863 -206 Hover/Click
Mar25 241230 14.05 14.06 13.81 13.84 -0.10 713 9,308 +366 Hover/Click
May25 241230 14.12 14.12 14.07 14.07 -0.09 0 310 +0 Hover/Click
Jul25 241230 14.31 14.31 14.29 14.29 -0.10 0 12 +0 Hover/Click
Total Volume and Open Interest 1,040 11,551 +160  
Live Cattle(CME) Weekly Monthly
Dec24 241230 193.900 194.285 193.400 194.080 +0.580 809 1,251 -594 Hover/Click
Feb25 241230 191.050 191.600 190.130 190.300 -0.350 20,376 136,415 -740 Hover/Click
Apr25 241230 193.500 194.150 192.880 193.035 -0.315 11,362 93,462 +229 Hover/Click
Jun25 241230 188.900 189.450 188.580 188.785 -0.045 8,071 55,505 +1,206 Hover/Click
Aug25 241230 186.985 187.400 186.600 187.130 +0.130 4,146 29,875 +523 Hover/Click
Oct25 241230 188.550 188.830 188.080 188.750 +0.200 2,043 12,087 +379 Hover/Click
Total Volume and Open Interest 49,063 340,880 +1,602  
Feeder Cattle(CME) Weekly Monthly
Jan25 241230 260.730 262.200 259.900 261.630 +0.250 5,007 13,241 -756 Hover/Click
Mar25 241230 260.480 261.800 259.775 261.050 +0.500 7,237 27,331 +1,010 Hover/Click
Apr25 241230 260.480 261.900 260.150 261.275 +0.225 1,737 8,692 +136 Hover/Click
May25 241230 260.230 261.335 259.835 260.980 +0.205 1,476 8,511 -17 Hover/Click
Aug25 241230 264.800 265.775 264.230 265.450 +0.070 1,227 8,213 +142 Hover/Click
Sep25 241230 265.185 265.185 263.550 264.880 +0.045 309 1,267 +13 Hover/Click
Oct25 241230 263.900 264.400 262.700 264.000 +0.100 207 683 +42 Hover/Click
Total Volume and Open Interest 17,236 68,091 +580  
Lean Hogs(CME) Weekly Monthly
Feb25 241230 84.000 84.150 80.900 81.630 -2.520 11,047 117,020 -1,550 Hover/Click
Apr25 241230 89.450 89.580 86.480 87.050 -2.480 6,065 85,730 -116 Hover/Click
May25 241230 93.330 93.400 91.030 91.380 -2.250 35 5,050 +16  
Jun25 241230 102.000 102.000 99.380 99.700 -2.300 4,272 47,697 +829 Hover/Click
Jul25 241230 101.980 101.980 99.580 100.000 -2.100 1,988 22,799 +242 Hover/Click
Aug25 241230 100.700 100.700 98.400 98.850 -1.900 1,491 21,485 +170 Hover/Click
Oct25 241230 82.730 82.750 81.030 81.800 -1.100 983 14,106 +339 Hover/Click
Dec25 241230 73.900 73.900 72.500 73.430 -0.600 295 4,654 +83 Hover/Click
Total Volume and Open Interest 26,192 319,337 +12  
Class III Milk(CME) Weekly Monthly
Dec24 241230 18.70 18.72 18.68 18.71 +0.02 137 3,533 +10 Hover/Click
Jan25 241230 20.04 20.55 20.00 20.43 +0.31 675 5,064 -135 Hover/Click
Feb25 241230 20.46 20.71 20.43 20.67 +0.18 724 4,070 +77 Hover/Click
Mar25 241230 20.22 20.39 20.17 20.31 +0.05 395 3,249 +86 Hover/Click
Apr25 241230 19.78 19.86 19.78 19.83 +0.07 222 1,696 -28 Hover/Click
May25 241230 19.45 19.45 19.36 19.36 -0.06 120 1,606 +45 Hover/Click
Jun25 241230 19.16 19.22 19.16 19.19 +0.08 82 1,386 +36 Hover/Click
Jul25 241230 19.12 19.12 19.12 19.12 unch 57 955 +10 Hover/Click
Aug25 241230 19.02 19.02 19.02 19.02 unch 59 783 +7 Hover/Click
Sep25 241230 19.09 19.09 19.09 19.09 +0.03 46 763 +4 Hover/Click
Oct25 241230 19.00 19.00 19.00 19.00 +0.10 3 658 +1 Hover/Click
Nov25 241230 18.75 18.75 18.75 18.75 +0.13 0 659 +0 Hover/Click
Dec25 241230 18.39 18.39 18.39 18.39 unch 0 593 +0 Hover/Click
Total Volume and Open Interest 863 24,897 +24,897  
Cocoa(ICE) Weekly Monthly
Mar25 241230 10148 11590 10144 11507 +1383 13,447 49,162 -1,637 Hover/Click
May25 241230 9600 10805 9571 10724 +1161 5,722 37,115 -165 Hover/Click
Jul25 241230 9102 10267 9102 10195 +1063 3,314 15,504 +317 Hover/Click
Sep25 241230 8671 9734 8671 9674 +984 1,220 9,455 -90 Hover/Click
Dec25 241230 8055 9015 8055 8961 +909 573 10,422 -22 Hover/Click
Mar26 241230 7539 8350 7532 8305 +764 410 1,545 +232 Hover/Click
May26 241230 7236 7978 7214 7974 +707 31 125 -5 Hover/Click
Total Volume and Open Interest 24,719 123,417 -1,372  
Coffee "C"(ICE) Weekly Monthly
Mar25 241230 322.15 323.85 316.80 321.00 -1.65 7,162 92,873 -404 Hover/Click
May25 241230 316.95 319.00 312.75 316.95 -0.65 3,383 42,748 -233 Hover/Click
Jul25 241230 310.25 312.55 306.60 311.75 +0.70 2,281 26,909 +48 Hover/Click
Sep25 241230 303.10 306.00 299.55 305.15 +1.45 1,369 13,062 +22 Hover/Click
Dec25 241230 289.90 293.10 286.65 292.20 +1.80 767 12,189 +48 Hover/Click
Mar26 241230 278.60 282.25 276.80 282.05 +2.05 87 2,900 -8 Hover/Click
Total Volume and Open Interest 15,070 192,779 -526  
Orange Juice(ICE) Weekly Monthly
Jan25 241230 507.65 507.65 494.00 494.50 -7.40 386 771 -265 Hover/Click
Mar25 241230 508.60 508.65 489.60 492.70 -12.80 677 9,750 +29 Hover/Click
May25 241230 489.10 491.45 474.85 476.05 -14.70 122 994 +34 Hover/Click
Jul25 241230 463.65 465.00 460.40 460.40 -14.85 11 124 -9 Hover/Click
Sep25 241230 449.55 449.55 449.55 449.55 -14.75 1 34 +0 Hover/Click
Nov25 241230 440.55 440.55 440.55 440.55 -13.50 1 1 +0 Hover/Click
Total Volume and Open Interest 1,198 11,675 -211  
Sugar #11(ICE) Weekly Monthly
Mar25 241230 19.37 19.66 19.05 19.13 -0.24 26,005 347,739 -654 Hover/Click
May25 241230 17.96 18.21 17.71 17.79 -0.13 10,772 205,936 -1,646 Hover/Click
Jul25 241230 17.65 17.82 17.40 17.47 -0.07 10,224 151,297 +594 Hover/Click
Oct25 241230 17.51 17.75 17.38 17.45 -0.04 5,130 92,353 -53 Hover/Click
Mar26 241230 17.80 17.94 17.61 17.67 -0.04 1,765 55,807 +125 Hover/Click
May26 241230 17.00 17.10 16.85 16.91 unch 517 37,107 -13 Hover/Click
Jul26 241230 16.70 16.74 16.54 16.59 -0.01 261 23,288 +49 Hover/Click
Oct26 241230 16.70 16.75 16.57 16.61 -0.03 180 18,523 -6 Hover/Click
Mar27 241230 17.09 17.09 16.91 16.95 -0.04 144 11,023 +31 Hover/Click
Total Volume and Open Interest 55,069 957,249 -1,564  
London Cocoa(LCE) Weekly Monthly
Mar25 241230 8078 9218 7809 9114 +997 3,241 62,727 +581 Hover/Click
May25 241230 7684 8741 7448 8648 +900 2,909 32,710 +59 Hover/Click
Jul25 241230 7303 8236 7076 8169 +817 1,538 20,090 -1,093 Hover/Click
Sep25 241230 6809 7668 6609 7613 +758 2,627 14,125 -1,533 Hover/Click
Dec25 241230 6200 7029 5970 6951 +706 3,012 17,765 +72 Hover/Click
Mar26 241230 5862 6625 5703 6541 +607 331 2,575 +43 Hover/Click
May26 241230 5673 6364 5522 6322 +574 15 449 +0 Hover/Click
Total Volume and Open Interest 13,673 150,747 -1,871  
London Sugar(LCE) Weekly Monthly
Mar25 241230 510.50 514.50 501.20 503.40 -5.10 9,580 67,661 +184 Hover/Click
May25 241230 509.00 513.40 503.40 505.60 -1.70 4,386 34,123 +161 Hover/Click
Aug25 241230 499.10 502.60 493.90 495.60 -1.00 1,801 16,263 +122 Hover/Click
Oct25 241230 492.30 494.40 489.00 490.00 +0.20 326 6,571 +2 Hover/Click
Dec25 241230 491.40 493.20 487.90 488.60 -0.50 57 2,496 -9 Hover/Click
Total Volume and Open Interest 16,272 131,973 +480  
Cotton(ICE) Weekly Monthly
Mar25 241230 68.78 69.25 68.26 68.48 -0.41 8,142 132,150 +605 Hover/Click
May25 241230 69.87 70.31 69.37 69.59 -0.37 2,309 47,656 -57 Hover/Click
Jul25 241230 70.65 71.29 70.40 70.59 -0.40 2,039 27,429 -321 Hover/Click
Oct25 241230 69.21 69.21 69.21 69.21 -0.28 0 59 +0 Hover/Click
Dec25 241230 69.60 70.24 69.51 69.78 -0.24 476 28,002 +88 Hover/Click
Mar26 241230 70.37 70.98 70.37 70.60 -0.29 5 1,179 -1 Hover/Click
Total Volume and Open Interest 12,974 236,987 +317  
Crude Oil(NYM) Weekly Monthly
Feb25 241230 70.42 71.56 70.12 70.98 +0.38 172,641 340,806 +287 Hover/Click
Mar25 241230 70.00 71.05 69.75 70.53 +0.35 79,134 232,176 +980 Hover/Click
Apr25 241230 69.62 70.64 69.41 70.16 +0.35 40,618 125,533 +665 Hover/Click
May25 241230 69.30 70.28 69.11 69.82 +0.35 20,921 82,658 +1,316 Hover/Click
Jun25 241230 68.96 69.96 68.81 69.50 +0.34 41,291 174,675 -993 Hover/Click
Jul25 241230 68.66 69.62 68.52 69.18 +0.33 10,122 83,673 +638 Hover/Click
Aug25 241230 68.39 69.27 68.22 68.85 +0.32 8,412 43,271 +1,329 Hover/Click
Sep25 241230 68.04 68.92 67.91 68.52 +0.32 10,926 96,736 +1,635 Hover/Click
Oct25 241230 67.88 68.57 67.64 68.19 +0.32 5,143 42,014 -422 Hover/Click
Nov25 241230 67.58 68.26 67.44 67.88 +0.32 2,016 38,494 +689 Hover/Click
Dec25 241230 67.00 68.00 66.97 67.59 +0.31 25,267 156,286 +14 Hover/Click
Jan26 241230 67.04 67.68 66.87 67.30 +0.33 1,049 36,332 -151 Hover/Click
Feb26 241230 67.09 67.09 67.02 67.02 +0.31 2,193 21,874 +334 Hover/Click
Mar26 241230 66.86 66.91 66.78 66.78 +0.30 1,482 24,636 -209 Hover/Click
Apr26 241230 66.58 66.58 66.58 66.58 +0.29 514 11,107 +355 Hover/Click
May26 241230 66.42 66.42 66.42 66.42 +0.30 549 10,324 -52 Hover/Click
Total Volume and Open Interest 440,933 1,848,861 +8,057  
e-miNY Crude Oil(NYM)
Feb25 241230 70.325 71.550 70.125 71.000 +0.400 2,851 1,132 -48  
Mar25 241230 69.900 71.025 69.775 70.525 +0.350 324 428 +0  
Apr25 241230 69.875 70.600 69.450 70.150 +0.350 10 81 +2  
May25 241230 69.300 69.950 69.300 69.825 +0.350 12 30 -3  
Jun25 241230 69.450 69.500 69.450 69.500 +0.350 5 22 +3  
Jul25 241230 69.175 69.175 69.175 69.175 +0.325 0 4 +0  
Aug25 241230 68.850 68.850 68.850 68.850 +0.325 0 6 +0  
Sep25 241230 68.525 68.525 68.525 68.525 +0.325        
Oct25 241230 68.200 68.200 68.200 68.200 +0.325 0 1 +0  
Nov25 241230 67.875 67.875 67.875 67.875 +0.325 0 3 +0  
Total Volume and Open Interest 3,202 1,775 -46  
NY Harbor ULSD(NYM) Weekly Monthly
Jan25 241230 224.05 231.85 223.97 229.95 +5.47 17,639 18,838 -5,497 Hover/Click
Feb25 241230 224.53 232.18 224.46 230.12 +5.13 44,232 113,243 +164 Hover/Click
Mar25 241230 223.31 230.06 223.21 228.00 +4.42 16,930 66,677 -453 Hover/Click
Apr25 241230 220.38 226.73 220.37 224.76 +3.82 8,479 36,925 +946 Hover/Click
May25 241230 219.38 224.54 219.02 222.73 +3.48 4,454 25,423 +322 Hover/Click
Jun25 241230 218.18 223.33 217.97 221.64 +3.14 5,627 40,182 +295 Hover/Click
Jul25 241230 218.41 223.26 218.34 221.70 +2.99 1,301 9,788 +280 Hover/Click
Aug25 241230 219.69 223.40 218.82 221.90 +2.92 632 6,560 +49 Hover/Click
Sep25 241230 219.17 223.52 219.04 222.25 +2.88 417 9,363 +3 Hover/Click
Oct25 241230 222.50 223.81 222.08 222.49 +2.79 218 3,852 -4 Hover/Click
Nov25 241230 222.09 223.80 222.09 222.48 +2.68 166 4,547 +15 Hover/Click
Dec25 241230 219.67 223.70 219.55 222.34 +2.57 966 18,737 -11 Hover/Click
Jan26 241230 223.16 223.16 222.23 222.77 +2.54 76 3,182 -4 Hover/Click
Feb26 241230 222.60 222.60 222.60 222.60 +2.51 46 1,308 +2 Hover/Click
Total Volume and Open Interest 101,385 370,796 -3,841  
RBOB Gasoline(NYM) Weekly Monthly
Jan25 241230 195.04 199.17 194.49 197.63 +1.81 16,591 14,645 -6,109 Hover/Click
Feb25 241230 196.36 200.41 195.82 199.02 +1.91 37,147 107,946 +707 Hover/Click
Mar25 241230 198.39 202.22 197.89 200.85 +1.76 14,487 62,539 +191 Hover/Click
Apr25 241230 218.24 222.01 218.02 220.57 +1.46 5,390 41,911 +250 Hover/Click
May25 241230 218.37 222.11 218.18 220.66 +1.42 3,203 32,122 +268 Hover/Click
Jun25 241230 216.82 220.37 216.57 218.99 +1.46 2,919 37,950 +116 Hover/Click
Jul25 241230 214.43 217.68 214.38 216.38 +1.46 1,323 14,237 +153 Hover/Click
Aug25 241230 212.30 214.32 211.19 213.00 +1.37 706 10,362 +7 Hover/Click
Sep25 241230 208.03 209.97 207.07 208.64 +1.24 496 16,793 +40 Hover/Click
Oct25 241230 193.78 194.66 193.14 193.35 +1.15 118 8,571 +20 Hover/Click
Total Volume and Open Interest 82,746 372,678 -4,390  
e-miNY RBOB Gasoline(NYM)
Jan25 241230 195.80 197.63 195.80 197.63 +1.81 0 3 +0  
Feb25 241230 199.02 199.02 199.02 199.02 +1.91 0 1 +0  
Mar25 241230 200.85 200.85 200.85 200.85 +1.76        
Apr25 241230 220.57 220.57 220.57 220.57 +1.46        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 241230 3.657 4.201 3.648 3.936 +0.553 156,826 183,178 +4,383 Hover/Click
Mar25 241230 3.112 3.368 3.105 3.273 +0.306 70,626 290,638 -4,345 Hover/Click
Apr25 241230 3.098 3.303 3.074 3.212 +0.245 38,725 119,445 -2,230 Hover/Click
May25 241230 3.158 3.373 3.150 3.278 +0.214 21,072 104,627 +604 Hover/Click
Jun25 241230 3.360 3.553 3.338 3.456 +0.194 10,837 64,357 +1,223 Hover/Click
Jul25 241230 3.526 3.722 3.519 3.627 +0.172 10,954 55,555 +1,207 Hover/Click
Aug25 241230 3.576 3.753 3.555 3.652 +0.160 3,784 29,537 +302 Hover/Click
Sep25 241230 3.554 3.730 3.534 3.628 +0.157 3,033 35,606 +155 Hover/Click
Oct25 241230 3.630 3.801 3.609 3.704 +0.158 13,114 106,106 -2,181 Hover/Click
Nov25 241230 3.896 4.063 3.889 3.974 +0.144 1,649 32,767 +29 Hover/Click
Dec25 241230 4.369 4.500 4.337 4.417 +0.136 1,383 37,377 +126 Hover/Click
Jan26 241230 4.656 4.788 4.619 4.707 +0.139 3,506 103,497 +89 Hover/Click
Feb26 241230 4.304 4.427 4.304 4.394 +0.107 1,008 22,741 +77 Hover/Click
Mar26 241230 3.816 3.872 3.785 3.840 +0.063 2,579 49,288 -64 Hover/Click
Apr26 241230 3.520 3.522 3.447 3.484 +0.033 3,558 55,942 +596 Hover/Click
May26 241230 3.485 3.550 3.477 3.515 +0.033 1,052 12,382 +142 Hover/Click
Total Volume and Open Interest 413,403 1,497,484 -20,163  
Brent Crude Oil(ICE) Weekly Monthly
Feb25 241230 73.81 74.63 73.80 74.39 +0.22 82,603 81,972 -38,977 Hover/Click
Mar25 241230 73.59 74.50 73.35 73.99 +0.20 271,155 601,259 +14,117 Hover/Click
Apr25 241230 73.12 74.05 72.92 73.57 +0.26 102,326 261,867 +23,777 Hover/Click
May25 241230 72.67 73.67 72.56 73.22 +0.29 40,424 143,016 +2,367 Hover/Click
Jun25 241230 72.45 73.35 72.26 72.91 +0.30 45,090 214,111 -2,803 Hover/Click
Jul25 241230 72.07 73.04 71.96 72.61 +0.31 10,699 83,709 -551 Hover/Click
Aug25 241230 71.80 72.71 71.66 72.30 +0.31 6,651 66,004 +146 Hover/Click
Sep25 241230 71.50 72.41 71.37 72.01 +0.31 9,283 97,593 +258 Hover/Click
Oct25 241230 71.16 72.13 71.10 71.72 +0.31 3,344 68,334 -542 Hover/Click
Nov25 241230 71.02 71.85 70.84 71.46 +0.32 2,097 48,457 +192 Hover/Click
Dec25 241230 70.72 71.60 70.58 71.21 +0.32 23,034 199,395 -117 Hover/Click
Jan26 241230 70.66 71.33 70.46 70.96 +0.33 1,217 36,108 -271 Hover/Click
Feb26 241230 70.41 70.77 70.41 70.72 +0.32 1,355 40,042 -108 Hover/Click
Mar26 241230 70.38 70.53 70.38 70.53 +0.32 2,315 26,582 +89 Hover/Click
Total Volume and Open Interest 613,247 2,404,780 -807  
Gas Oil(ICE) Weekly Monthly
Jan25 241230 679.50 698.00 679.50 692.25 +11.75 12,013 131,342 -1,960 Hover/Click
Feb25 241230 675.75 694.00 675.25 688.75 +11.75 24,105 159,202 -331 Hover/Click
Mar25 241230 672.75 689.75 672.25 684.75 +10.75 15,906 113,459 +1,189 Hover/Click
Apr25 241230 668.00 684.25 668.00 679.50 +9.75 5,969 69,979 -122 Hover/Click
May25 241230 664.75 679.75 664.75 675.25 +9.00 5,663 56,378 -35 Hover/Click
Jun25 241230 663.25 677.50 663.25 673.00 +8.50 7,577 71,444 +388 Hover/Click
Jul25 241230 662.75 676.25 662.75 672.25 +8.25 3,122 30,434 +10 Hover/Click
Aug25 241230 664.50 675.50 664.25 671.75 +8.00 1,819 28,750 -232 Hover/Click
Sep25 241230 662.50 675.00 662.25 671.50 +7.75 2,311 36,159 +414 Hover/Click
Oct25 241230 663.25 675.25 663.25 671.50 +7.25 1,560 23,796 +160 Hover/Click
Total Volume and Open Interest 86,053 859,712 +503  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 241230 70.35 71.56 70.20 70.99 +0.39 29,260 78,836 -3,943 Hover/Click
Mar25 241230 69.96 71.06 69.71 70.53 +0.35 33,715 87,579 -1,008 Hover/Click
Apr25 241230 69.92 70.65 69.55 70.16 +0.35 27,527 46,838 -967 Hover/Click
May25 241230 69.56 70.28 69.30 69.82 +0.35 15,788 35,768 -161 Hover/Click
Jun25 241230 69.26 69.93 68.90 69.50 +0.34 13,515 95,754 +148 Hover/Click
Jul25 241230 68.95 69.62 68.60 69.18 +0.33 4,359 25,484 +79 Hover/Click
Aug25 241230 68.44 69.28 68.44 68.85 +0.32 1,178 24,392 -74 Hover/Click
Sep25 241230 68.53 68.94 68.52 68.52 +0.32 1,528 45,101 -34 Hover/Click
Oct25 241230 67.77 68.39 67.77 68.19 +0.32 230 20,444 +100 Hover/Click
Nov25 241230 67.88 67.88 67.88 67.88 +0.32 66 18,078 -12 Hover/Click
Dec25 241230 67.38 67.96 67.19 67.60 +0.32 4,735 94,666 -82 Hover/Click
Jan26 241230 67.30 67.30 67.30 67.30 +0.33 26 4,523 -3 Hover/Click
Feb26 241230 67.02 67.02 67.02 67.02 +0.31 3 2,531 +1 Hover/Click
Mar26 241230 66.78 66.78 66.78 66.78 +0.29 6 3,454 -1 Hover/Click
Apr26 241230 66.58 66.58 66.58 66.58 +0.29 1 1,372 +1 Hover/Click
May26 241230 66.42 66.42 66.42 66.42 +0.30 1 1,155 +1 Hover/Click
Total Volume and Open Interest 134,648 715,982 -5,754  
US Dollar Index(ICE) Weekly Monthly
Mar25 241230 107.795 108.180 107.545 107.933 +0.140 7,276 44,078 -28 Hover/Click
Jun25 241230 107.455 107.820 107.215 107.573 +0.125 23 355 +0 Hover/Click
Sep25 241230 107.327 107.327 107.327 107.327 +0.125 0 11 +0 Hover/Click
Total Volume and Open Interest 7,299 44,444 -28  
Australian Dollar(CME) Weekly Monthly
Mar25 241230 62.27 62.48 62.03 62.25 +0.05 56,788 178,534 +2,995 Hover/Click
Jun25 241230 62.34 62.47 62.10 62.28 +0.05 34 775 +22 Hover/Click
Sep25 241230 62.31 62.31 62.31 62.31 +0.05 0 28 +0 Hover/Click
Total Volume and Open Interest 57,422 180,670 +3,397  
British Pound(CME) Weekly Monthly
Mar25 241230 125.76 126.00 125.00 125.37 -0.37 57,803 189,195 +1,491 Hover/Click
Jun25 241230 125.50 125.84 124.93 125.28 -0.37 74 725 -7 Hover/Click
Sep25 241230 125.25 125.25 125.19 125.19 -0.38 52 423 -52 Hover/Click
Total Volume and Open Interest 58,107 191,817 +1,416  
Canadian Dollar(CME) Weekly Monthly
Mar25 241230 69.59 69.92 69.49 69.85 +0.25 57,133 342,048 +2,030 Hover/Click
Jun25 241230 69.95 70.16 69.75 70.10 +0.25 311 4,890 +12 Hover/Click
Sep25 241230 70.06 70.39 70.06 70.35 +0.25 12 737 +11 Hover/Click
Dec25 241230 70.60 70.60 70.60 70.60 +0.24 2 83 +2 Hover/Click
Total Volume and Open Interest 57,578 349,203 +2,152  
Japanese Yen(CME) Weekly Monthly
Mar25 241230 63.92 64.36 63.79 64.19 +0.34 65,842 201,456 +4,057 Hover/Click
Jun25 241230 64.50 65.01 64.49 64.84 +0.34 45 1,548 +2 Hover/Click
Sep25 241230 65.46 65.57 65.46 65.46 +0.34 0 122 +0 Hover/Click
Total Volume and Open Interest 66,141 204,752 +4,032  
Swiss Franc(CME) Weekly Monthly
Mar25 241230 111.87 111.92 111.13 111.54 -0.33 7,394 86,325 +529 Hover/Click
Jun25 241230 112.50 113.09 112.32 112.72 -0.34 31 118 -5 Hover/Click
Sep25 241230 113.93 113.93 113.57 113.93 -0.34 0 32 +0 Hover/Click
Total Volume and Open Interest 7,425 86,478 +524  
EuroFX(CME) Weekly Monthly
Mar25 241230 104.65 104.94 104.07 104.31 -0.35 63,172 581,836 +1,415 Hover/Click
Jun25 241230 105.16 105.47 104.60 104.84 -0.36 292 5,239 +21 Hover/Click
Sep25 241230 105.20 105.41 105.20 105.41 -0.36 0 2,831 +0 Hover/Click
Total Volume and Open Interest 63,912 599,146 +1,563  
Mexican Peso(CME) Weekly Monthly
Mar25 241230 485.38 485.75 476.88 477.75 -7.63 19,646 134,326 +1,634 Hover/Click
Jun25 241230 470.75 478.38 470.75 470.75 -7.50 0 3 +0 Hover/Click
Total Volume and Open Interest 19,646 134,435 +1,634  
Brazilian Real(CME) Weekly Monthly
Jan25 241230 161.00 162.20 160.00 161.50 +0.35 29,310 18,040 -8,689  
Feb25 241230 160.00 161.50 159.35 160.85 +0.70 25,678 69,866 +20,073  
Mar25 241230 160.50 160.50 158.95 160.05 +0.35 0 20 +0 Hover/Click
Apr25 241230 159.40 159.40 159.40 159.40 +0.95        
Total Volume and Open Interest 54,988 87,926 +11,384  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 241230 113~060 114~090 113~020 114~030 +0~260 184,610 1,883,079 +4,075 Hover/Click
Jun25 241230 113~050 114~050 113~020 114~010 +0~250 121 1,031 +41 Hover/Click
Sep25 241230 114~010 114~010 114~010 114~010 +0~250       Hover/Click
Total Volume and Open Interest 184,731 1,884,110 +4,116  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 241230 108~140 109~015 108~120 108~310 +0~170 1,018,693 4,529,851 +54,562 Hover/Click
Jun25 241230 108~140 108~310 108~140 108~290 +0~170 86 397 +13 Hover/Click
Sep25 241230 108~285 108~285 108~285 108~285 +0~170       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241230 107~000 107~000 106~210 106~210 +0~146 0 49 -141 Hover/Click
Mar25 241230 106~014 106~140 106~002 106~126 +0~114 590,309 6,120,962 -28,938 Hover/Click
Jun25 241230 106~156 106~156 106~156 106~156 +0~114       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241230 103~000 103~000 102~312 102~312 +0~042 0 11 -9 Hover/Click
Mar25 241230 102~215 102~265 102~212 102~260 +0~042 332,437 4,270,936 +22,224 Hover/Click
Jun25 241230 102~300 103~006 102~300 103~006 +0~042 2 11 +2 Hover/Click
Total Volume and Open Interest 332,439 4,270,958 +22,217  
3-Mth SOFR(CME) Weekly Monthly
Mar25 241230 95.520 95.520 95.510 95.520 +0.010 37,278 308,335 -803,380  
Jun25 241230 95.665 95.670 95.645 95.665 +0.015 39,463 285,485 -739,626  
Sep25 241230 95.770 95.790 95.755 95.785 +0.020 50,883 269,810 -577,939  
Dec25 241230 95.855 95.880 95.840 95.875 +0.020 37,998 377,298 -538,668  
Mar26 241230 95.910 95.930 95.885 95.925 +0.020 33,602 193,658 -368,824  
Jun26 241230 95.940 95.960 95.915 95.960 +0.015 23,789 165,632 -457,564  
Sep26 241230 95.970 95.990 95.945 95.990 +0.020 15,509 104,257 -512,039  
Dec26 241230 95.990 96.020 95.970 96.015 +0.020 18,967 115,473 -574,420  
Mar27 241230 96.010 96.040 95.990 96.035 +0.020 9,594 72,541 -372,444  
Jun27 241230 96.030 96.060 96.015 96.060 +0.025 6,434 62,182 -302,356  
Sep27 241230 96.050 96.085 96.035 96.080 +0.025 7,734 56,915 -222,873  
Dec27 241230 96.070 96.095 96.050 96.095 +0.025 6,421 57,619 -233,570  
Mar28 241230 96.070 96.100 96.055 96.100 +0.020 3,258 35,373 -190,807  
Jun28 241230 96.070 96.100 96.060 96.100 +0.020 3,280 21,593 -137,764  
Sep28 241230 96.070 96.095 96.055 96.095 +0.025 3,479 17,669 -101,756  
Dec28 241230 96.055 96.080 96.045 96.080 +0.025 3,796 13,036 -103,937  
Mar29 241230 96.040 96.065 96.025 96.065 +0.025 1,242 10,381 -96,368  
Jun29 241230 96.025 96.050 96.015 96.050 +0.025 640 9,361 -76,137  
Total Volume and Open Interest 321,012 2,470,398 -7,399,290  
Ultra T-Bond(CBOT)
Dec24 241219 119~21 119~21 119~07 119~10 -2~05 0 32,038 +0  
Mar25 241230 118~15 119~19 118~07 119~11 +0~26 115,397 1,765,423 +3,544  
Jun25 241230 119~15 119~15 118~16 119~15 +0~26 0 2 +0  
Total Volume and Open Interest 115,397 1,765,425 +3,544  
Ultra 10-Yr T-Note(CBOT)
Dec24 241219 111~180 111~205 111~025 111~025 -0~220 448 10,806 +218  
Mar25 241230 110~290 111~215 110~260 111~180 +0~205 235,647 2,147,688 -246  
Jun25 241230 111~195 111~195 111~195 111~195 +0~115        
Total Volume and Open Interest 235,647 2,147,688 -246  
30 Day Federal Funds(CBOT)
Dec24 241230 95.525 95.525 95.522 95.525 +0.003 112,221 389,119 +39,061  
Jan25 241230 95.673 95.673 95.670 95.673 +0.003 116,244 541,763 +33,049  
Feb25 241230 95.700 95.700 95.695 95.700 +0.005 74,138 441,568 +12,554  
Mar25 241230 95.740 95.745 95.735 95.740 +0.005 22,978 151,617 +4,270  
Apr25 241230 95.810 95.820 95.805 95.815 +0.010 13,551 126,038 +3,584  
May25 241230 95.845 95.870 95.845 95.860 +0.015 6,016 106,446 +623  
Total Volume and Open Interest 354,957 1,916,783 +92,708  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 241230 141.78 142.05 141.65 142.02 +0.25 550 8,216 -34 Hover/Click
Jun25 241230 141.46 141.46 141.46 141.46 +0.25       Hover/Click
Sep25 241230 141.46 141.46 141.46 141.46 +0.25       Hover/Click
Total Volume and Open Interest 550 8,216 -34  
Euro-Buxl(EUREX)
Mar25 241230 131.00 132.78 130.78 132.68 +1.22 46,406 194,925 -8,905  
Jun25 241230 130.68 132.30 130.68 132.30 +1.18 0 12 -2  
Sep25 241230 132.04 132.04 132.04 132.04 +0.82        
Total Volume and Open Interest 46,406 194,937 -8,907  
Euro-Bund(EUREX) Weekly Monthly
Mar25 241230 132.80 133.48 132.71 133.44 +0.42 540,194 1,280,247 +55,384 Hover/Click
Jun25 241230 131.91 132.50 131.91 132.50 +0.39 14 154 +14 Hover/Click
Sep25 241230 132.66 132.66 132.66 132.66 +0.19       Hover/Click
Total Volume and Open Interest 540,208 1,280,401 +55,398  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 241230 117.55 117.89 117.49 117.86 +0.21 320,518 1,298,782 -75,601 Hover/Click
Jun25 241230 118.80 118.80 118.80 118.80 +0.11 0 12 +0 Hover/Click
Sep25 241230 118.91 118.91 118.91 118.91 +0.09       Hover/Click
Total Volume and Open Interest 320,518 1,298,794 -75,601  
Euro-Schatz(EUREX)
Mar25 241230 106.92 107.00 106.90 106.99 +0.04 299,160 2,182,859 -29,309  
Jun25 241230 107.19 107.19 107.19 107.19 +0.03 51 128 +33  
Sep25 241230 107.58 107.58 107.58 107.58 +0.01        
Total Volume and Open Interest 299,211 2,182,987 -29,276  
3-Mth Euribor(EUREX)
Dec24 241216 97.145 97.150 97.137 97.137 -0.013 11,973 28,114 +688  
Mar25 241230 97.745 97.750 97.745 97.750 unch 7,079 20,931 +1,982  
Jun25 241230 97.970 97.980 97.965 97.980 -0.005 35,711 21,725 +115  
Total Volume and Open Interest 115,560 136,675 +3,410  
Long Gilt(LIFFE) Weekly Monthly
Mar25 241230 91~25 92~05 91~21 92~05 +0~10 109,434 902,652 -220 Hover/Click
Jun25 241230 92~04 92~04 92~04 92~04 +0~10 0 476 +0 Hover/Click
Total Volume and Open Interest 109,440 903,139 -220  
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 241230 97.745 97.750 97.735 97.745 unch 130,036 615,631 -3,928  
Jun25 241230 97.965 97.980 97.960 97.980 unch 113,716 699,959 +6,917  
Sep25 241230 98.045 98.075 98.040 98.070 +0.010 92,903 482,074 +4,755  
Total Volume and Open Interest 1,035,835 4,435,633 +49,269  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 241230 95.91 95.92 95.89 95.91 -0.01 26,677 338,474 -8,066  
Jun25 241230 96.13 96.15 96.09 96.10 -0.03 7,112 236,237 -1,127  
Sep25 241230 96.24 96.26 96.21 96.22 -0.03 8,985 217,404 +322  
Dec25 241230 96.31 96.33 96.27 96.28 -0.04 5,421 201,921 +140  
Mar26 241230 96.32 96.34 96.29 96.30 -0.03 7,112 142,449 -1,156  
Jun26 241230 96.32 96.33 96.27 96.29 -0.03 6,501 94,862 -2,841  
Sep26 241230 96.30 96.31 96.26 96.28 -0.02 2,453 55,800 -818  
Dec26 241230 96.28 96.29 96.23 96.26 -0.02 2,107 25,249 +710  
Mar27 241230 96.24 96.24 96.20 96.22 -0.02 8 3,926 +0  
Jun27 241230 96.18 96.18 96.18 96.18 -0.03 0 592 +0  
Total Volume and Open Interest 66,382 1,318,390 -12,835  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241230 95.60 95.60 95.48 95.51 -0.08 55,230 1,028,685 -5,969  
Jun25 241230 95.51 95.51 95.51 95.51 -0.08        
Total Volume and Open Interest 55,230 1,028,685 -5,969  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241230 96.16 96.18 96.09 96.11 -0.06 58,526 854,998 -3,209  
Jun25 241230 96.11 96.11 96.11 96.11 -0.06        
Total Volume and Open Interest 58,526 854,998 -3,209  
Gold(CMX) Weekly Monthly
Feb25 241230 2636.1 2640.7 2608.4 2618.1 -13.8 79,265 330,530 -5,297 Hover/Click
Apr25 241230 2658.1 2663.8 2632.5 2642.0 -13.2 3,361 57,437 +1,199 Hover/Click
Jun25 241230 2682.6 2688.0 2657.6 2667.2 -12.3 744 33,779 -12 Hover/Click
Aug25 241230 2698.7 2709.6 2682.5 2691.2 -11.5 360 13,751 +69 Hover/Click
Oct25 241230 2714.0 2715.3 2708.0 2714.7 -11.0 44 1,799 -2 Hover/Click
Dec25 241230 2753.4 2756.7 2730.0 2738.6 -10.2 228 8,581 +74 Hover/Click
Feb26 241230 2761.9 2761.9 2761.9 2761.9 -9.3 17 410 +1 Hover/Click
Apr26 241230 2780.4 2780.4 2780.4 2780.4 -9.2 0 33 +0 Hover/Click
Jun26 241230 2799.6 2799.6 2799.6 2799.6 -9.0 0 219 +0 Hover/Click
Aug26 241230 2821.2 2821.2 2821.2 2821.2 -8.7 2 30 +2 Hover/Click
Oct26 241230 2839.1 2839.1 2839.1 2839.1 -8.2       Hover/Click
Dec26 241230 2856.2 2856.2 2856.2 2856.2 -7.4 3 35 -2 Hover/Click
Total Volume and Open Interest 85,508 450,587 -4,059  
Silver(CMX) Weekly Monthly
Mar25 241230 2998.0 3010.0 2927.5 2941.2 -55.6 25,240 116,487 -33 Hover/Click
May25 241230 3023.0 3037.5 2957.5 2970.8 -54.2 1,476 17,471 -35 Hover/Click
Jul25 241230 3055.5 3062.5 2994.0 3000.6 -53.2 631 5,119 -258 Hover/Click
Sep25 241230 3087.0 3087.0 3024.0 3030.3 -51.9 57 1,904 +10 Hover/Click
Dec25 241230 3123.5 3123.5 3068.0 3070.0 -51.3 47 1,662 -3 Hover/Click
Mar26 241230 3159.5 3159.5 3100.5 3109.0 -51.3 0 33 +0 Hover/Click
May26 241230 3134.3 3134.3 3134.3 3134.3 -51.3 0 9 +0 Hover/Click
Total Volume and Open Interest 29,118 145,126 -492  
Platinum(NYMEX) Weekly Monthly
Jan25 241230 920.0 925.2 896.5 902.4 -17.1 12,084 9,398 -6,259 Hover/Click
Apr25 241230 936.5 941.3 913.6 919.8 -15.6 17,158 75,500 +2,586 Hover/Click
Jul25 241230 947.9 951.2 924.4 930.1 -15.6 254 2,814 +61 Hover/Click
Oct25 241230 958.3 959.0 933.2 938.8 -15.6 29 235 +0 Hover/Click
Total Volume and Open Interest 29,786 88,340 -3,650  
Palladium(NYMEX) Weekly Monthly
Mar25 241230 917.50 921.00 896.00 901.10 -10.50 2,261 18,197 +292 Hover/Click
Jun25 241230 926.50 928.00 905.00 909.60 -11.00 77 604 +30 Hover/Click
Sep25 241230 917.40 917.40 917.40 917.40 -10.10 2 8 +0 Hover/Click
Total Volume and Open Interest 2,340 18,834 +330  
Copper(CMX) Weekly Monthly
Mar25 241230 412.60 414.85 408.15 409.30 -2.90 27,355 123,812 -673 Hover/Click
May25 241230 416.75 418.00 411.50 412.60 -2.90 2,925 40,338 -412 Hover/Click
Jul25 241230 419.60 421.00 414.70 415.75 -2.80 1,359 21,045 +270 Hover/Click
Sep25 241230 422.00 422.85 416.95 418.00 -2.70 329 8,459 +183 Hover/Click
Dec25 241230 421.40 421.40 420.05 420.85 -2.70 10 6,841 -1 Hover/Click
Total Volume and Open Interest 33,328 213,023 -719  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 241230 43300 43381 42583 42927 -417 59,571 82,272 +282 Hover/Click
Jun25 241230 43650 43749 42968 43301 -422 65 159 +14 Hover/Click
Sep25 241230 43621 43621 43419 43621 -442 0 15 +0 Hover/Click
Dec25 241230 43982 43982 43848 43982 -446       Hover/Click
Total Volume and Open Interest 59,636 82,446 +296  
Plywood(CBOT) Weekly Monthly
Mar25 241230 43302.0 43390.0 42582.0 42927.0 -417.0 96,087 13,536 -361 Hover/Click
Total Volume and Open Interest 96,320 13,713 -352  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 241230 6028.75 6036.25 5918.25 5958.75 -68.25 911,486 2,076,546 +1,900 Hover/Click
Jun25 241230 6086.00 6092.25 5974.50 6014.75 -69.25 1,121 7,422 +234 Hover/Click
Sep25 241230 6134.25 6146.25 6042.75 6069.25 -71.25 100 140 +100 Hover/Click
Dec25 241230 6123.00 6123.00 6111.50 6123.00 -72.25 0 1,151 +0 Hover/Click
Total Volume and Open Interest 912,707 2,085,464 +2,234  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 241230 21711.00 21742.75 21253.00 21416.25 -282.25 407,116 242,587 -2,864 Hover/Click
Jun25 241230 21950.00 21976.00 21489.50 21650.25 -288.75 1,531 632 +76 Hover/Click
Sep25 241230 21857.00 21857.00 21750.00 21857.00 -296.00 1 6 +1 Hover/Click
Total Volume and Open Interest 408,648 243,227 -2,787  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 241230 3162.20 3164.90 3111.40 3139.90 -22.20 6,476 49,379 -449 Hover/Click
Jun25 241230 3162.30 3162.30 3144.80 3162.30 -21.20       Hover/Click
Sep25 241230 3185.60 3185.60 3185.60 3185.60 -21.40       Hover/Click
Total Volume and Open Interest 6,476 49,379 -449  
Volatility Index(CBOE)
Dec24 241218 15.70 15.80 15.20 15.66 -0.09 51,850 53,837 -13,315  
Jan25 241230 16.84 18.60 16.75 17.39 +0.45 62,503 120,952 +2,663  
Feb25 241230 17.48 18.85 17.40 17.79 +0.23 32,738 63,990 +4,962  
Mar25 241230 17.85 19.01 17.84 18.14 +0.18 8,083 36,605 +939  
Total Volume and Open Interest 113,833 273,411 +8,699  
S & P 600(CME)
Dec24 241220 1392.50 1392.50 1392.50 1392.50 -16.30 4 100 -1  
Mar25 241230 1420.50 1420.50 1405.90 1420.50 -8.10 53 635 +10  
Total Volume and Open Interest 53 635 +10  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 241230 2263.60 2267.80 2217.60 2247.70 -15.60 112,817 464,676 +2,723 Hover/Click
Jun25 241230 2280.60 2287.20 2238.80 2268.50 -15.50 788 191 +41 Hover/Click
Sep25 241230 2287.40 2287.40 2287.40 2287.40 -15.70       Hover/Click
Total Volume and Open Interest 113,605 464,867 +2,764  
Nikkei 225(CME)
Mar25 241230 40250 40450 39370 39530 -690 2,560 9,602 +95  
Jun25 241230 39470 39470 39470 39470 -725 0 1 +0  
Total Volume and Open Interest 2,560 9,603 +95  
Nikkei 225(SGX) Weekly Monthly
Mar25 241230 40245 40360 39875 39925 -325 9,414 70,917 +491  
Jun25 241230 39860 39860 39670 39670 -330 0 597 +0  
Sep25 241230 39660 39660 39660 39660 -330        
Total Volume and Open Interest 9,428 74,224 +498  
Nikkei 225 Mini(JPX)
Mar25 241230 40100 40360 39890 39900 -330 331,532 204,421 -990  
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 241230 40100 40360 39900 39900 -330 22,702 145,994 -2,266  
Jun25 241230 39860 40060 39670 39670 -360 154 7,945 +6  
Sep25 241230 39690 39690 39690 39690 -330 0 610 +0  
Total Volume and Open Interest 22,862 183,791 -2,257  
Nikkei 225(CME) Yen
Mar25 241230 40165 40355 39270 39435 -695 10,140 34,096 +285  
Jun25 241230 39375 39375 39255 39375 -730 0 1 +0  
Sep25 241230 39385 39385 39385 39385 -730        
Total Volume and Open Interest 10,140 34,097 +285  
Nikkei 225(CME) e-Mini Yen
Dec24 241212 39660 39660 39660 39660 -405        
Mar25 241230 39435 39435 39435 39435 -695 0 1 +0  
Jun25 241230 39375 39375 39375 39375 -730        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 241230 7336.5 7380.0 7304.5 7319.0 -43.5 8,540 171,588 -12,515  
Feb25 241230 7340.5 7340.5 7340.5 7340.5 -43.5 0 11 +0  
Mar25 241230 7346.0 7356.5 7346.0 7356.5 -43.5 0 3,233 -45  
Jun25 241230 7226.0 7226.0 7226.0 7226.0 -43.0        
Sep25 241230 7262.0 7262.0 7262.0 7262.0 -43.5        
Dec25 241230 7280.0 7280.0 7280.0 7280.0 -45.5        
Total Volume and Open Interest 8,540 174,832 -12,560  
Hang Seng Index(HKFE) Weekly Monthly
Dec24 241230 20063 20172 19973 20039 -34 69,572 53,700 -22,817  
Jan25 241230 20100 20215 19966 20017 -86 30,228 85,149 +18,156  
Feb25 241230 19960 20270 19960 20086 -70 0 2,002 +0  
Total Volume and Open Interest 100,302 152,532 -4,445  
DAX(EUREX) Weekly Monthly
Mar25 241230 20096.0 20156.0 19910.0 20052.0 -51.0 30,814 60,207 -4,918  
Jun25 241230 20254.0 20254.0 20254.0 20254.0 -54.0 0 23 +0  
Sep25 241230 20370.0 20370.0 20370.0 20370.0 -53.0        
Total Volume and Open Interest 30,814 60,230 -4,918  
Mini-DAX(EUREX)
Dec24 241220 19942.0 19942.0 19679.0 19683.5 -318.5 17,994 8,767 -616  
Mar25 241230 20079.0 20156.0 19911.0 20052.0 -51.0 15,973 6,903 -742  
Jun25 241230 20254.0 20254.0 20254.0 20254.0 -54.0 3 10 +0  
Total Volume and Open Interest 15,976 6,913 -742  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241220 4867 4870 4809 4821 -61 849,678 1,375,348 -414,791  
Mar25 241230 4912 4927 4868 4881 -32 326,776 1,890,537 -142,139  
Jun25 241230 4860 4860 4812 4820 -32 0 15,909 +0  
Total Volume and Open Interest 326,776 1,907,308 -142,139  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 241230 11555 11621 11521 11565 -5 19,522 167,633 -3,990  
Jun25 241230 11363 11363 11363 11363 -7 0 269 +0  
Sep25 241230 11361 11361 11361 11361 -20        
Total Volume and Open Interest 19,522 167,902 -3,990  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 241230 8158.50 8166.00 8107.00 8138.50 -16.50 60,499 434,337 -486  
Jun25 241230 8146.00 8146.00 8146.00 8146.00 -16.50 2 157 +1  
Sep25 241230 8155.50 8155.50 8155.50 8155.50 -16.50        
Total Volume and Open Interest 60,501 434,494 -485  
SPI 200(SFE) Weekly Monthly
Mar25 241230 8250.0 8272.0 8182.0 8225.0 -32.0 26,840 235,814 -903  
Jun25 241230 8299.0 8299.0 8299.0 8299.0 -32.0 0 256 +0  
Sep25 241230 8355.0 8355.0 8355.0 8355.0 -32.0 0 288 +0  
Total Volume and Open Interest 26,840 236,788 -903  
FTSE MIB(ISE)
Mar25 241230 34195.00 34455.00 34070.00 34300.00 +22.00 11,577 87,425 +1,935  
Jun25 241230 33610.00 33695.00 33610.00 33663.00 +40.00 0 4 +0  
Sep25 241230 33651.00 33651.00 33651.00 33651.00 +53.00        
Total Volume and Open Interest 11,577 87,429 +1,935  
KOSPI 200(KFE)
Mar25 241230 319.50 323.00 317.90 318.90 -0.65 149,054 250,255 +1,017  
Jun25 241230 318.60 322.00 317.80 317.80 -0.80 243 10,862 +36  
Sep25 241230 321.75 321.75 321.75 321.75 +2.35 10 1,079 +4  
Total Volume and Open Interest 149,307 271,297 +1,056  
GSCI(CME) Weekly Monthly
Jan25 241230 550.50 551.05 547.50 548.05 +5.75 1 656 +0  
Feb25 241230 545.05 546.20 545.05 545.05 +4.60        
Mar25 241230 542.55 542.55 542.55 542.55 -0.40        
Total Volume and Open Interest 1 656 +0  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!