Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 01, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 241231 980.50 999.50 980.00 998.25 +16.25 56,059 31,384 -22,781 Hover/Click
Mar25 241231 991.00 1012.00 990.75 1010.50 +18.75 104,442 409,662 +6,321 Hover/Click
May25 241231 1002.75 1023.25 1002.50 1022.25 +19.25 26,009 174,016 -214 Hover/Click
Jul25 241231 1015.25 1035.50 1014.75 1034.75 +19.00 17,377 108,931 +1,481 Hover/Click
Aug25 241231 1014.50 1033.50 1014.00 1032.75 +17.75 1,281 9,297 +55 Hover/Click
Sep25 241231 1004.00 1021.50 1003.25 1021.25 +17.00 1,034 13,140 -132 Hover/Click
Nov25 241231 1008.00 1025.75 1006.50 1025.25 +17.00 6,277 70,319 +943 Hover/Click
Jan26 241231 1013.75 1034.25 1013.75 1033.75 +16.25 900 4,950 +315 Hover/Click
Mar26 241231 1017.00 1034.50 1016.50 1034.25 +16.00 785 6,741 +344 Hover/Click
May26 241231 1026.00 1039.50 1022.00 1039.25 +15.25 78 1,039 +52 Hover/Click
Jul26 241231 1030.50 1047.25 1030.25 1047.25 +15.50 77 2,141 +16 Hover/Click
Aug26 241231 1044.00 1044.00 1044.00 1044.00 +15.50 0 97 +0 Hover/Click
Sep26 241231 1031.00 1031.00 1031.00 1031.00 +14.75 0 64 +0 Hover/Click
Nov26 241231 1021.00 1032.50 1017.00 1032.50 +14.75 84 2,424 +30 Hover/Click
Total Volume and Open Interest 214,403 834,442 -13,570  
Soybean Meal(CBOT) Weekly Monthly
Jan25 241231 303.90 308.40 303.70 307.60 +5.00 39,456 11,144 -21,048 Hover/Click
Mar25 241231 312.00 318.30 312.00 316.90 +5.10 110,023 275,842 -12,605 Hover/Click
May25 241231 317.70 323.60 317.40 322.70 +5.40 28,980 101,534 +1,347 Hover/Click
Jul25 241231 322.50 328.40 322.30 327.60 +5.30 24,679 82,180 -265 Hover/Click
Aug25 241231 323.20 328.50 322.80 327.80 +5.00 3,971 17,658 -155 Hover/Click
Sep25 241231 322.60 327.90 322.30 327.20 +4.70 2,735 19,983 -15 Hover/Click
Oct25 241231 321.70 326.60 321.20 326.10 +4.60 3,042 13,879 +589 Hover/Click
Dec25 241231 323.80 329.00 323.40 328.60 +5.00 7,013 31,469 +1,830 Hover/Click
Jan26 241231 325.00 329.50 324.10 329.20 +5.00 291 2,367 +98 Hover/Click
Mar26 241231 328.00 330.10 325.80 329.80 +5.20 31 1,429 -11 Hover/Click
Total Volume and Open Interest 220,255 558,833 -30,204  
Soybean Oil(CBOT) Weekly Monthly
Jan25 241231 39.69 39.88 39.40 39.78 +0.06 19,349 1,895 -13,236 Hover/Click
Mar25 241231 40.30 40.52 39.92 40.36 +0.06 74,966 274,805 +5,745 Hover/Click
May25 241231 40.59 40.81 40.23 40.69 +0.09 19,199 106,950 +2,832 Hover/Click
Jul25 241231 40.78 41.03 40.48 40.94 +0.11 12,764 79,932 +707 Hover/Click
Aug25 241231 40.72 40.96 40.43 40.91 +0.14 2,634 14,218 -254 Hover/Click
Sep25 241231 40.67 40.89 40.38 40.85 +0.13 2,165 10,835 -288 Hover/Click
Oct25 241231 40.53 40.75 40.25 40.71 +0.14 1,445 8,564 +110 Hover/Click
Dec25 241231 40.59 40.84 40.34 40.81 +0.14 2,335 38,562 +110 Hover/Click
Jan26 241231 40.69 40.94 40.47 40.91 +0.13 84 1,916 +38 Hover/Click
Mar26 241231 41.01 41.10 40.65 41.09 +0.14 14 1,746 +0 Hover/Click
Total Volume and Open Interest 134,955 541,389 -4,236  
Canola(WCE) Weekly Monthly
Jan25 241231 611.7 611.7 611.5 611.5 -3.6 4,670 4,157 -3,840 Hover/Click
Mar25 241231 614.1 618.9 610.2 615.9 +1.8 21,115 139,788 +4,245 Hover/Click
May25 241231 622.5 626.9 618.7 623.9 +1.2 4,540 39,457 +483 Hover/Click
Jul25 241231 625.9 629.5 622.1 626.3 +1.0 1,584 25,753 +58 Hover/Click
Nov25 241231 603.8 607.0 601.0 605.1 +1.4 278 20,781 +136 Hover/Click
Jan26 241231 611.5 611.5 610.0 610.0 +1.5 1 1,094 -1 Hover/Click
Total Volume and Open Interest 32,188 231,501 +1,081  
Corn(CBOT) Weekly Monthly
Mar25 241231 452.25 459.00 452.00 458.50 +6.25 217,069 743,912 -5,987 Hover/Click
May25 241231 459.50 466.50 459.25 465.75 +5.75 71,065 294,749 +4,566 Hover/Click
Jul25 241231 462.50 469.25 462.50 468.75 +5.50 44,318 234,848 +6,175 Hover/Click
Sep25 241231 437.75 443.00 437.50 442.50 +4.50 18,516 140,493 +1,469 Hover/Click
Dec25 241231 439.00 444.25 438.50 443.75 +4.75 28,157 199,665 +3,608 Hover/Click
Mar26 241231 450.00 455.50 450.00 455.25 +4.75 901 11,849 -81 Hover/Click
May26 241231 460.25 461.75 460.00 461.50 +4.75 183 1,370 +19 Hover/Click
Jul26 241231 462.00 464.50 461.25 464.00 +4.50 61 2,028 +5 Hover/Click
Sep26 241231 449.50 450.25 449.50 450.25 +4.25 10 587 +2 Hover/Click
Dec26 241231 446.00 450.50 446.00 450.25 +3.75 324 7,321 -12 Hover/Click
Total Volume and Open Interest 380,620 1,637,129 +9,775  
Wheat(CBOT) Weekly Monthly
Mar25 241231 548.75 552.75 546.75 551.50 +3.25 43,052 264,107 -1,691 Hover/Click
May25 241231 560.00 563.50 557.75 562.50 +3.50 12,185 86,869 +404 Hover/Click
Jul25 241231 566.75 570.75 564.75 569.50 +3.25 8,361 76,713 +1,233 Hover/Click
Sep25 241231 579.50 582.75 577.00 581.00 +2.75 3,231 21,684 +351 Hover/Click
Dec25 241231 596.25 599.75 594.50 598.50 +2.75 1,141 11,046 -176 Hover/Click
Mar26 241231 611.25 615.00 609.75 613.75 +2.50 96 2,287 -4 Hover/Click
Total Volume and Open Interest 68,077 463,511 +121  
Wheat(KCBT) Weekly Monthly
Mar25 241231 555.00 561.50 554.50 559.25 +3.50 13,703 170,122 -1,080 Hover/Click
May25 241231 563.50 569.75 562.75 567.75 +3.25 4,107 49,517 +136 Hover/Click
Jul25 241231 572.25 578.25 571.50 576.00 +3.00 2,565 40,754 +46 Hover/Click
Sep25 241231 584.25 590.50 583.50 588.00 +2.75 1,080 13,145 +91 Hover/Click
Dec25 241231 602.00 607.00 600.25 604.25 +2.50 631 4,755 +113 Hover/Click
Mar26 241231 618.00 618.50 615.25 618.00 +2.50 0 473 +0 Hover/Click
May26 241231 621.75 625.00 621.75 624.75 +2.75 0 229 +0 Hover/Click
Total Volume and Open Interest 22,086 279,066 -694  
Wheat(MGE) Weekly Monthly
Mar25 241231 593.00 597.75 592.50 595.75 +2.00 3,860 61,086 +686 Hover/Click
May25 241231 601.75 605.75 601.00 603.50 +2.00 582 13,783 -23 Hover/Click
Jul25 241231 609.00 613.00 608.75 611.00 +1.25 423 9,733 +136 Hover/Click
Sep25 241231 622.50 622.50 617.75 620.50 +1.50 23 4,563 +9 Hover/Click
Dec25 241231 638.00 638.00 638.00 638.00 +1.50 7 1,474 +1 Hover/Click
Mar26 241231 650.25 650.25 650.25 650.25 unch 0 51 +0 Hover/Click
Total Volume and Open Interest 4,895 90,694 +809  
Oats(CBOT) Weekly Monthly
Mar25 241231 326.25 334.75 326.25 330.50 +6.50 565 3,477 +129 Hover/Click
May25 241231 339.25 344.25 339.25 341.50 +6.75 80 375 +38 Hover/Click
Jul25 241231 348.25 348.25 348.25 348.25 +6.75 3 109 +3 Hover/Click
Sep25 241231 344.00 344.00 344.00 344.00 +6.75 0 11 +0 Hover/Click
Total Volume and Open Interest 648 3,984 +170  
Rough Rice(CBOT) Weekly Monthly
Jan25 241231 13.94 14.03 13.94 14.02 +0.41 655 1,148 -715 Hover/Click
Mar25 241231 13.94 14.18 13.91 14.10 +0.26 1,184 9,859 +551 Hover/Click
May25 241231 14.19 14.39 14.19 14.31 +0.24 23 303 -7 Hover/Click
Jul25 241231 14.56 14.56 14.50 14.55 +0.26 12 23 +11 Hover/Click
Total Volume and Open Interest 1,875 11,392 -159  
Live Cattle(CME) Weekly Monthly
Feb25 241231 190.485 191.700 190.400 191.600 +1.300 20,198 136,064 -351 Hover/Click
Apr25 241231 193.130 194.450 193.080 194.285 +1.250 13,378 94,559 +1,097 Hover/Click
Jun25 241231 188.880 189.750 188.830 189.630 +0.845 6,902 56,383 +878 Hover/Click
Aug25 241231 187.050 187.750 187.000 187.600 +0.470 3,020 30,293 +418 Hover/Click
Oct25 241231 188.700 189.250 188.650 189.150 +0.400 1,816 12,179 +92 Hover/Click
Dec25 241231 189.685 190.130 189.650 190.050 +0.365 562 7,967 +61 Hover/Click
Total Volume and Open Interest 47,180 342,583 +1,703  
Feeder Cattle(CME) Weekly Monthly
Jan25 241231 261.585 263.380 261.250 263.025 +1.395 4,275 12,250 -991 Hover/Click
Mar25 241231 261.150 263.275 260.730 262.980 +1.930 5,799 27,985 +654 Hover/Click
Apr25 241231 261.250 263.900 261.150 263.550 +2.275 1,552 8,384 -308 Hover/Click
May25 241231 260.980 263.500 260.980 263.230 +2.250 1,231 8,702 +191 Hover/Click
Aug25 241231 265.450 267.600 265.380 267.380 +1.930 994 8,460 +247 Hover/Click
Sep25 241231 265.350 266.730 264.650 266.550 +1.670 212 1,303 +36 Hover/Click
Oct25 241231 264.500 265.525 263.750 265.380 +1.380 80 691 +8 Hover/Click
Total Volume and Open Interest 14,156 67,931 -160  
Lean Hogs(CME) Weekly Monthly
Feb25 241231 82.000 82.000 80.000 81.300 -0.330 16,136 115,738 -1,282 Hover/Click
Apr25 241231 87.380 87.480 85.450 86.580 -0.470 7,509 86,255 +525 Hover/Click
May25 241231 91.430 91.430 89.980 90.980 -0.400 15 5,051 +1  
Jun25 241231 99.830 99.930 98.080 99.180 -0.520 4,064 48,201 +504 Hover/Click
Jul25 241231 100.100 100.150 98.450 99.580 -0.420 1,891 23,158 +359 Hover/Click
Aug25 241231 98.830 98.980 97.400 98.380 -0.470 1,046 21,611 +126 Hover/Click
Oct25 241231 81.700 81.700 80.800 81.580 -0.220 369 14,144 +38 Hover/Click
Dec25 241231 73.500 73.550 72.550 72.980 -0.450 121 4,720 +66 Hover/Click
Total Volume and Open Interest 31,163 319,680 +343  
Class III Milk(CME) Weekly Monthly
Jan25 241231 20.56 20.79 20.19 20.31 -0.12 746 4,976 -88 Hover/Click
Feb25 241231 20.67 20.90 20.23 20.38 -0.29 702 4,246 +176 Hover/Click
Mar25 241231 20.39 20.43 19.92 20.03 -0.28 237 3,308 +59 Hover/Click
Apr25 241231 19.87 19.88 19.47 19.53 -0.30 85 1,697 +1 Hover/Click
May25 241231 19.41 19.41 19.17 19.21 -0.15 13 1,614 +8 Hover/Click
Jun25 241231 19.03 19.09 19.03 19.09 -0.10 13 1,392 +6 Hover/Click
Jul25 241231 19.11 19.11 18.97 19.11 -0.01 9 959 +4 Hover/Click
Aug25 241231 19.02 19.09 19.02 19.02 unch 9 787 +4 Hover/Click
Sep25 241231 19.09 19.09 19.08 19.09 unch 10 768 +5 Hover/Click
Oct25 241231 19.00 19.01 18.99 19.01 +0.01 6 659 +1 Hover/Click
Nov25 241231 18.81 18.81 18.81 18.81 +0.06 8 663 +4 Hover/Click
Dec25 241231 18.44 18.44 18.44 18.44 +0.05 4 594 +1 Hover/Click
Jan26 241231 18.00 18.00 18.00 18.00 unch 0 8 +0 Hover/Click
Total Volume and Open Interest 2,520 25,039 +142  
Cocoa(ICE) Weekly Monthly
Mar25 241231 11219 11820 11153 11675 +168 15,702 49,584 +422 Hover/Click
May25 241231 10413 11120 10388 11040 +316 6,379 36,486 -629 Hover/Click
Jul25 241231 9897 10586 9878 10421 +226 3,898 16,119 +615 Hover/Click
Sep25 241231 9417 10057 9404 9895 +221 2,304 9,493 +38 Hover/Click
Dec25 241231 8720 9370 8720 9259 +298 1,193 10,768 +346 Hover/Click
Mar26 241231 8098 8688 8098 8541 +236 495 1,649 +104 Hover/Click
May26 241231 7794 8254 7794 8183 +209 66 120 -5 Hover/Click
Total Volume and Open Interest 30,037 124,308 +891  
Coffee "C"(ICE) Weekly Monthly
Mar25 241231 318.85 321.30 312.15 319.75 -1.25 11,070 92,561 -312 Hover/Click
May25 241231 314.90 316.35 308.65 314.85 -2.10 4,644 42,742 -6 Hover/Click
Jul25 241231 309.90 309.90 303.85 308.45 -3.30 2,901 26,590 -319 Hover/Click
Sep25 241231 303.70 303.70 297.60 302.00 -3.15 1,313 13,086 +24 Hover/Click
Dec25 241231 290.50 290.55 285.10 289.35 -2.85 594 12,077 -112 Hover/Click
Mar26 241231 280.15 280.15 275.60 279.25 -2.80 108 2,899 -1 Hover/Click
Total Volume and Open Interest 20,785 192,081 -698  
Orange Juice(ICE) Weekly Monthly
Jan25 241231 497.50 497.50 497.50 497.50 +3.00 408 480 -291 Hover/Click
Mar25 241231 492.45 499.75 488.55 490.45 -2.25 649 9,974 +224 Hover/Click
May25 241231 479.60 480.10 472.70 473.95 -2.10 52 1,024 +30 Hover/Click
Jul25 241231 457.10 457.20 457.10 457.20 -3.20 2 125 +1 Hover/Click
Sep25 241231 447.95 447.95 447.10 447.10 -2.45 0 34 +0 Hover/Click
Nov25 241231 440.00 440.00 439.05 439.05 -1.50 0 1 +0 Hover/Click
Total Volume and Open Interest 1,111 11,639 -36  
Sugar #11(ICE) Weekly Monthly
Mar25 241231 19.11 19.35 19.04 19.26 +0.13 34,311 350,649 +2,910 Hover/Click
May25 241231 17.81 17.97 17.72 17.85 +0.06 15,476 205,949 +13 Hover/Click
Jul25 241231 17.50 17.61 17.41 17.50 +0.03 13,046 152,666 +1,369 Hover/Click
Oct25 241231 17.50 17.57 17.39 17.47 +0.02 7,035 92,925 +572 Hover/Click
Mar26 241231 17.72 17.80 17.61 17.70 +0.03 1,731 55,941 +134 Hover/Click
May26 241231 16.89 16.97 16.85 16.94 +0.03 376 37,120 +13 Hover/Click
Jul26 241231 16.58 16.65 16.55 16.62 +0.03 302 23,263 -25 Hover/Click
Oct26 241231 16.63 16.64 16.63 16.64 +0.03 143 18,561 +38 Hover/Click
Mar27 241231 16.95 16.98 16.94 16.98 +0.03 91 11,042 +19 Hover/Click
Total Volume and Open Interest 72,616 962,330 +5,081  
London Cocoa(LCE) Weekly Monthly
Mar25 241231 8999 9272 8884 9143 +29 7,777 63,041 +314 Hover/Click
May25 241231 8501 8783 8410 8712 +64 7,580 31,780 -930 Hover/Click
Jul25 241231 8047 8348 7963 8236 +67 5,275 21,180 +1,090 Hover/Click
Sep25 241231 7575 7842 7440 7714 +101 2,383 13,798 -327 Hover/Click
Dec25 241231 6828 7208 6805 7091 +140 1,888 18,048 +283 Hover/Click
Mar26 241231 6440 6827 6432 6726 +185 728 2,901 +326 Hover/Click
May26 241231 6226 44 6225 6513 +191 51 441 -8 Hover/Click
Total Volume and Open Interest 25,682 151,495 +748  
London Sugar(LCE) Weekly Monthly
Mar25 241231 504.00 509.50 501.60 507.00 +3.60 9,491 68,139 +478 Hover/Click
May25 241231 505.90 510.10 503.10 507.00 +1.40 3,224 34,596 +473 Hover/Click
Aug25 241231 496.20 499.70 494.00 496.40 +0.80 1,136 16,235 -28 Hover/Click
Oct25 241231 489.30 493.10 488.50 490.50 +0.50 180 6,547 -24 Hover/Click
Dec25 241231 487.90 492.00 487.60 489.30 +0.70 58 2,491 -5 Hover/Click
Total Volume and Open Interest 14,230 132,959 +986  
Cotton(ICE) Weekly Monthly
Mar25 241231 68.50 68.89 68.27 68.40 -0.08 10,233 133,032 +882 Hover/Click
May25 241231 69.59 69.98 69.37 69.49 -0.10 4,558 47,503 -153 Hover/Click
Jul25 241231 70.64 70.92 70.37 70.50 -0.09 2,821 27,692 +263 Hover/Click
Oct25 241231 69.01 69.42 69.01 69.05 -0.16 6 61 +2 Hover/Click
Dec25 241231 69.77 70.13 69.56 69.70 -0.08 763 28,098 +96 Hover/Click
Mar26 241231 70.53 70.68 70.33 70.44 -0.16 22 1,169 -10 Hover/Click
Total Volume and Open Interest 18,418 238,078 +1,091  
Crude Oil(NYM) Weekly Monthly
Feb25 241231 71.15 72.02 70.87 71.72 +0.74 199,296 338,865 -1,941 Hover/Click
Mar25 241231 70.69 71.52 70.43 71.25 +0.72 93,096 234,181 +2,005 Hover/Click
Apr25 241231 70.30 71.11 70.06 70.86 +0.70 41,691 122,664 -2,869 Hover/Click
May25 241231 69.93 70.75 69.73 70.50 +0.68 23,114 85,099 +2,441 Hover/Click
Jun25 241231 69.64 70.42 69.43 70.17 +0.67 48,648 173,592 -1,083 Hover/Click
Jul25 241231 69.30 70.08 69.12 69.84 +0.66 15,784 87,194 +3,521 Hover/Click
Aug25 241231 68.98 69.72 68.82 69.48 +0.63 8,241 45,964 +2,693 Hover/Click
Sep25 241231 68.79 69.37 68.50 69.15 +0.63 10,852 97,110 +374 Hover/Click
Oct25 241231 68.71 69.03 68.23 68.81 +0.62 6,958 42,788 +774 Hover/Click
Nov25 241231 68.40 68.71 68.04 68.50 +0.62 2,796 39,386 +892 Hover/Click
Dec25 241231 67.78 68.42 67.57 68.19 +0.60 26,511 156,858 +572 Hover/Click
Jan26 241231 67.64 68.09 67.38 67.88 +0.58 1,041 36,089 -243 Hover/Click
Feb26 241231 67.59 67.59 67.59 67.59 +0.57 1,916 22,410 +536 Hover/Click
Mar26 241231 67.30 67.45 66.98 67.36 +0.58 863 24,580 -56 Hover/Click
Apr26 241231 67.00 67.14 67.00 67.14 +0.56 208 11,192 +85 Hover/Click
May26 241231 66.95 66.95 66.95 66.95 +0.53 333 10,468 +144 Hover/Click
Total Volume and Open Interest 498,623 1,857,445 +8,584  
e-miNY Crude Oil(NYM)
Feb25 241231 71.125 72.000 70.875 71.725 +0.725 3,156 1,185 +53  
Mar25 241231 70.725 71.500 70.425 71.250 +0.725 424 454 +26  
Apr25 241231 70.575 71.075 70.150 70.850 +0.700 16 78 -3  
May25 241231 70.425 70.625 69.775 70.500 +0.675 15 38 +8  
Jun25 241231 70.000 70.175 70.000 70.175 +0.675 3 19 -3  
Jul25 241231 70.000 70.000 69.850 69.850 +0.675 1 5 +1  
Aug25 241231 69.500 69.500 69.500 69.500 +0.650 0 6 +0  
Sep25 241231 69.150 69.150 69.150 69.150 +0.625        
Oct25 241231 68.800 68.800 68.800 68.800 +0.600 0 1 +0  
Nov25 241231 68.500 68.500 68.500 68.500 +0.625 0 3 +0  
Total Volume and Open Interest 3,615 1,857 +82  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 241231 230.41 233.30 228.92 231.64 +1.52 59,314 114,116 +873 Hover/Click
Mar25 241231 228.35 230.98 226.93 229.44 +1.44 31,755 65,559 -1,118 Hover/Click
Apr25 241231 224.64 227.58 223.73 226.11 +1.35 13,124 37,705 +780 Hover/Click
May25 241231 222.57 225.48 221.82 224.08 +1.35 4,373 26,023 +600 Hover/Click
Jun25 241231 221.61 224.31 220.73 222.98 +1.34 5,806 39,912 -270 Hover/Click
Jul25 241231 221.66 224.24 220.85 222.99 +1.29 1,691 10,171 +383 Hover/Click
Aug25 241231 222.72 224.35 221.13 223.14 +1.24 984 6,678 +118 Hover/Click
Sep25 241231 223.20 224.66 221.45 223.45 +1.20 833 9,572 +209 Hover/Click
Oct25 241231 223.18 224.85 222.45 223.66 +1.17 328 3,847 -5 Hover/Click
Nov25 241231 224.66 224.66 223.58 223.58 +1.10 353 4,496 -51 Hover/Click
Dec25 241231 223.04 224.60 221.59 223.34 +1.00 1,108 18,677 -60 Hover/Click
Jan26 241231 223.72 223.72 223.72 223.72 +0.95 230 3,181 -1 Hover/Click
Feb26 241231 223.53 223.53 223.53 223.53 +0.93 86 1,328 +20 Hover/Click
Mar26 241231 222.51 222.51 222.51 222.51 +0.91 41 1,704 +4 Hover/Click
Total Volume and Open Interest 137,519 366,362 -4,434  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 241231 199.35 201.41 197.80 200.92 +1.90 48,875 108,595 +649 Hover/Click
Mar25 241231 201.23 203.40 199.74 202.91 +2.06 24,870 63,503 +964 Hover/Click
Apr25 241231 220.86 223.22 219.63 222.75 +2.18 11,581 44,341 +2,430 Hover/Click
May25 241231 220.88 223.35 219.78 222.88 +2.22 4,890 32,202 +80 Hover/Click
Jun25 241231 219.20 221.64 218.19 221.22 +2.23 5,453 38,073 +123 Hover/Click
Jul25 241231 216.56 218.94 215.60 218.53 +2.15 2,855 14,361 +124 Hover/Click
Aug25 241231 213.98 215.41 212.25 215.01 +2.01 2,569 10,406 +44 Hover/Click
Sep25 241231 209.29 210.96 207.80 210.53 +1.89 1,775 16,709 -84 Hover/Click
Oct25 241231 193.98 195.45 193.10 194.97 +1.62 483 8,607 +36 Hover/Click
Nov25 241231 190.66 191.41 190.66 191.00 +1.59 355 2,128 -6 Hover/Click
Total Volume and Open Interest 122,034 372,253 -425  
e-miNY RBOB Gasoline(NYM)
Feb25 241231 200.92 200.92 200.92 200.92 +1.90 0 1 +0  
Mar25 241231 202.91 202.91 202.91 202.91 +2.06        
Apr25 241231 222.75 222.75 222.75 222.75 +2.18        
May25 241231 222.88 222.88 222.88 222.88 +2.22        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 241231 3.915 4.012 3.577 3.633 -0.303 189,959 178,153 -5,025 Hover/Click
Mar25 241231 3.250 3.304 3.072 3.098 -0.175 109,946 292,751 +2,113 Hover/Click
Apr25 241231 3.190 3.239 3.051 3.070 -0.142 57,267 116,054 -3,391 Hover/Click
May25 241231 3.257 3.302 3.139 3.157 -0.121 39,444 111,661 +7,034 Hover/Click
Jun25 241231 3.436 3.477 3.317 3.335 -0.121 19,586 66,486 +2,129 Hover/Click
Jul25 241231 3.595 3.647 3.495 3.522 -0.105 18,657 56,614 +1,059 Hover/Click
Aug25 241231 3.622 3.672 3.526 3.560 -0.092 8,234 29,703 +166 Hover/Click
Sep25 241231 3.607 3.648 3.503 3.542 -0.086 7,193 35,395 -211 Hover/Click
Oct25 241231 3.668 3.721 3.579 3.619 -0.085 22,137 106,596 +490 Hover/Click
Nov25 241231 3.949 3.986 3.863 3.906 -0.068 4,130 33,249 +482 Hover/Click
Dec25 241231 4.394 4.422 4.311 4.364 -0.053 3,147 37,332 -45 Hover/Click
Jan26 241231 4.683 4.718 4.602 4.656 -0.051 8,397 104,079 +582 Hover/Click
Feb26 241231 4.401 4.401 4.297 4.343 -0.051 1,203 22,928 +187 Hover/Click
Mar26 241231 3.820 3.820 3.735 3.777 -0.063 3,072 49,651 +363 Hover/Click
Apr26 241231 3.482 3.484 3.394 3.437 -0.047 2,637 56,349 +407 Hover/Click
May26 241231 3.493 3.495 3.433 3.468 -0.047 740 12,597 +215 Hover/Click
Total Volume and Open Interest 500,771 1,503,335 +5,851  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 241231 74.25 74.89 73.84 74.64 +0.65 326,036 609,278 +8,019 Hover/Click
Apr25 241231 73.84 74.46 73.44 74.24 +0.67 137,466 274,975 +13,108 Hover/Click
May25 241231 73.47 74.09 73.09 73.88 +0.66 62,917 145,125 +2,109 Hover/Click
Jun25 241231 73.18 73.76 72.79 73.56 +0.65 68,159 211,816 -2,295 Hover/Click
Jul25 241231 72.88 73.44 72.52 73.25 +0.64 20,507 85,283 +1,574 Hover/Click
Aug25 241231 72.60 73.11 72.26 72.94 +0.64 16,545 67,317 +1,313 Hover/Click
Sep25 241231 72.28 72.82 71.94 72.63 +0.62 14,135 95,670 -1,923 Hover/Click
Oct25 241231 72.12 72.50 71.69 72.34 +0.62 6,930 67,771 -563 Hover/Click
Nov25 241231 71.75 72.24 71.41 72.07 +0.61 6,095 50,263 +1,806 Hover/Click
Dec25 241231 71.48 71.98 71.14 71.81 +0.60 33,426 196,490 -2,905 Hover/Click
Jan26 241231 71.42 71.66 70.97 71.54 +0.58 2,180 36,106 -2 Hover/Click
Feb26 241231 71.29 71.29 71.29 71.29 +0.57 2,152 39,536 -506 Hover/Click
Mar26 241231 71.09 71.09 71.09 71.09 +0.56 2,427 26,692 +110 Hover/Click
Apr26 241231 70.92 70.92 70.92 70.92 +0.55 553 15,039 +234 Hover/Click
Total Volume and Open Interest 717,293 2,340,458 -64,322  
Gas Oil(ICE) Weekly Monthly
Jan25 241231 693.25 700.25 689.50 695.25 +3.00 22,420 126,794 -4,548 Hover/Click
Feb25 241231 689.25 697.00 686.00 691.75 +3.00 44,124 159,165 -37 Hover/Click
Mar25 241231 685.50 692.75 682.00 688.00 +3.25 27,574 113,359 -100 Hover/Click
Apr25 241231 680.50 687.25 676.75 682.75 +3.25 11,457 70,847 +868 Hover/Click
May25 241231 676.75 683.00 672.75 678.50 +3.25 7,174 55,430 -948 Hover/Click
Jun25 241231 673.75 680.25 670.25 676.00 +3.00 9,985 70,590 -854 Hover/Click
Jul25 241231 673.50 679.50 670.00 675.50 +3.25 3,918 30,328 -106 Hover/Click
Aug25 241231 673.00 678.75 669.75 675.25 +3.50 2,530 28,395 -355 Hover/Click
Sep25 241231 673.50 678.25 670.75 674.75 +3.25 1,934 36,405 +246 Hover/Click
Oct25 241231 672.75 677.75 669.75 675.00 +3.50 704 23,843 +47 Hover/Click
Total Volume and Open Interest 135,812 854,443 -5,269  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 241231 71.30 72.01 70.89 71.72 +0.73 29,795 75,909 -2,927 Hover/Click
Mar25 241231 70.85 71.52 70.44 71.25 +0.72 38,566 86,190 -1,389 Hover/Click
Apr25 241231 70.51 71.08 70.10 70.86 +0.70 24,674 47,200 +362 Hover/Click
May25 241231 70.40 70.72 69.78 70.50 +0.68 17,496 35,284 -484 Hover/Click
Jun25 241231 69.86 70.37 69.47 70.17 +0.67 16,245 95,780 +26 Hover/Click
Jul25 241231 69.55 70.04 69.17 69.84 +0.66 5,091 25,362 -122 Hover/Click
Aug25 241231 69.49 69.49 69.49 69.49 +0.64 1,194 24,208 -184 Hover/Click
Sep25 241231 69.13 69.20 69.13 69.15 +0.63 1,597 45,112 +11 Hover/Click
Oct25 241231 68.81 68.81 68.81 68.81 +0.62 351 20,479 +35 Hover/Click
Nov25 241231 68.50 68.50 68.50 68.50 +0.62 471 18,390 +312 Hover/Click
Dec25 241231 68.13 68.37 68.13 68.19 +0.59 5,033 94,941 +275 Hover/Click
Jan26 241231 67.88 67.88 67.88 67.88 +0.58 570 5,055 +532 Hover/Click
Feb26 241231 67.60 67.60 67.60 67.60 +0.58 223 2,585 +54 Hover/Click
Mar26 241231 67.36 67.36 67.36 67.36 +0.58 48 3,450 -4 Hover/Click
Apr26 241231 67.14 67.14 67.14 67.14 +0.56 0 1,372 +0 Hover/Click
May26 241231 66.95 66.95 66.95 66.95 +0.53 0 1,155 +0 Hover/Click
Total Volume and Open Interest 144,139 712,545 -3,437  
US Dollar Index(ICE) Weekly Monthly
Mar25 241231 107.850 108.380 107.665 108.295 +0.362 12,300 43,901 -177 Hover/Click
Jun25 241231 107.425 107.980 107.425 107.935 +0.362 20 364 +9 Hover/Click
Sep25 241231 107.600 107.635 107.600 107.635 +0.308 0 11 +0 Hover/Click
Total Volume and Open Interest 12,320 44,276 -168  
Australian Dollar(CME) Weekly Monthly
Mar25 241231 62.20 62.32 61.80 61.90 -0.35 59,109 177,555 -979 Hover/Click
Jun25 241231 62.19 62.33 61.84 61.93 -0.35 76 776 +1 Hover/Click
Sep25 241231 61.97 61.97 61.97 61.97 -0.34 0 28 +0 Hover/Click
Total Volume and Open Interest 59,215 179,695 -975  
British Pound(CME) Weekly Monthly
Mar25 241231 125.46 125.62 124.98 125.03 -0.34 71,208 187,461 -1,734 Hover/Click
Jun25 241231 125.39 125.46 124.94 124.94 -0.34 42 737 +12 Hover/Click
Sep25 241231 124.86 124.86 124.86 124.86 -0.33 35 458 +35 Hover/Click
Total Volume and Open Interest 71,686 190,056 -1,761  
Canadian Dollar(CME) Weekly Monthly
Mar25 241231 69.87 69.94 69.60 69.73 -0.12 82,706 343,950 +1,902 Hover/Click
Jun25 241231 70.12 70.19 69.86 69.98 -0.12 676 4,742 -148 Hover/Click
Sep25 241231 70.24 70.24 70.24 70.24 -0.11 4 740 +3 Hover/Click
Dec25 241231 70.50 70.50 70.50 70.50 -0.10 0 83 +0 Hover/Click
Total Volume and Open Interest 83,646 351,010 +1,807  
Japanese Yen(CME) Weekly Monthly
Mar25 241231 64.29 64.63 64.00 64.10 -0.09 87,508 205,273 +3,817 Hover/Click
Jun25 241231 64.94 65.26 64.71 64.76 -0.08 152 1,658 +110 Hover/Click
Sep25 241231 65.45 65.45 65.38 65.38 -0.08 0 122 +0 Hover/Click
Total Volume and Open Interest 87,990 208,638 +3,886  
Swiss Franc(CME) Weekly Monthly
Mar25 241231 111.60 111.72 111.01 111.03 -0.51 14,785 86,356 +31 Hover/Click
Jun25 241231 112.21 112.88 112.20 112.21 -0.51 3 120 +2 Hover/Click
Sep25 241231 113.41 114.06 113.41 113.41 -0.52 0 32 +0 Hover/Click
Total Volume and Open Interest 14,788 86,511 +33  
EuroFX(CME) Weekly Monthly
Mar25 241231 104.41 104.59 103.78 103.89 -0.42 141,014 585,730 +3,894 Hover/Click
Jun25 241231 104.96 105.11 104.31 104.41 -0.43 292 5,276 +37 Hover/Click
Sep25 241231 105.38 105.38 104.97 104.97 -0.44 0 2,831 +0 Hover/Click
Total Volume and Open Interest 143,395 604,536 +5,390  
Mexican Peso(CME) Weekly Monthly
Mar25 241231 477.75 478.25 472.25 472.50 -5.25 45,205 132,674 -1,652 Hover/Click
Jun25 241231 469.63 470.88 465.75 465.75 -5.00 0 3 +0 Hover/Click
Total Volume and Open Interest 45,205 132,783 -1,652  
Brazilian Real(CME) Weekly Monthly
Feb25 241231 160.85 160.85 159.40 159.50 -1.35 21,077 72,366 +2,500  
Mar25 241231 158.50 159.30 156.85 158.45 -1.60 21 37 +17 Hover/Click
Apr25 241231 159.50 159.50 159.35 159.50 +0.10        
May25 241231 158.25 158.25 158.25 158.25 +0.10        
Total Volume and Open Interest 26,301 89,795 +1,869  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 241231 114~090 114~230 113~190 113~270 -0~080 236,862 1,890,206 +7,127 Hover/Click
Jun25 241231 114~050 114~190 113~180 113~250 -0~080 65 1,049 +18 Hover/Click
Sep25 241231 113~250 113~250 113~250 113~250 -0~080       Hover/Click
Total Volume and Open Interest 236,927 1,891,255 +7,145  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 241231 109~010 109~060 108~225 108~240 -0~070 989,566 4,512,949 -16,902 Hover/Click
Jun25 241231 109~030 109~035 108~220 108~225 -0~065 26 389 -8 Hover/Click
Sep25 241231 108~220 108~220 108~220 108~220 -0~065       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 241231 106~140 106~166 106~086 106~096 -0~030 567,776 6,131,693 +10,731 Hover/Click
Jun25 241231 106~126 106~126 106~126 106~126 -0~030       Hover/Click
Sep25 241231 106~156 106~156 106~156 106~156         Hover/Click
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 241231 102~265 102~282 102~252 102~256 -0~002 307,157 4,272,668 +1,732 Hover/Click
Jun25 241231 103~004 103~004 103~004 103~004 -0~002 0 11 +0 Hover/Click
Sep25 241231 103~072 103~072 103~072 103~072         Hover/Click
3-Mth SOFR(CME) Weekly Monthly
Mar25 241231 95.510 95.530 95.510 95.525 +0.005 34,766 316,044 +7,709  
Jun25 241231 95.660 95.690 95.655 95.685 +0.020 28,764 285,547 +62  
Sep25 241231 95.780 95.820 95.775 95.815 +0.030 32,966 273,119 +3,309  
Dec25 241231 95.875 95.920 95.870 95.915 +0.040 40,515 378,953 +1,655  
Mar26 241231 95.925 95.975 95.915 95.970 +0.045 19,863 193,144 -514  
Jun26 241231 95.960 96.020 95.950 96.010 +0.050 20,621 165,993 +361  
Sep26 241231 95.985 96.050 95.975 96.040 +0.050 15,043 103,361 -896  
Dec26 241231 96.005 96.080 96.000 96.065 +0.050 13,744 116,980 +1,507  
Mar27 241231 96.025 96.100 96.020 96.085 +0.050 5,685 71,622 -919  
Jun27 241231 96.045 96.125 96.040 96.110 +0.050 5,919 62,658 +476  
Sep27 241231 96.070 96.145 96.065 96.130 +0.050 2,737 57,269 +354  
Dec27 241231 96.080 96.160 96.075 96.140 +0.045 3,538 58,369 +750  
Mar28 241231 96.085 96.165 96.080 96.145 +0.045 1,319 35,437 +64  
Jun28 241231 96.090 96.160 96.090 96.145 +0.045 2,098 21,573 -20  
Sep28 241231 96.080 96.155 96.075 96.140 +0.045 1,615 17,694 +25  
Dec28 241231 96.070 96.140 96.070 96.125 +0.045 1,485 13,120 +84  
Mar29 241231 96.055 96.125 96.055 96.110 +0.045 764 10,210 -171  
Jun29 241231 96.050 96.110 96.045 96.095 +0.045 218 9,390 +29  
Total Volume and Open Interest 236,993 2,484,584 +14,186  
Ultra T-Bond(CBOT)
Mar25 241231 119~15 120~07 118~18 118~29 -0~14 142,773 1,771,139 +5,716  
Jun25 241231 119~01 120~00 118~28 119~01 -0~14 0 2 +0  
Sep25 241231 120~07 120~07 120~07 120~07 -0~14        
Total Volume and Open Interest 142,773 1,771,141 +5,716  
Ultra 10-Yr T-Note(CBOT)
Mar25 241231 111~210 111~285 111~060 111~100 -0~080 254,285 2,146,512 -1,176  
Jun25 241231 111~115 111~115 111~115 111~115 -0~080 1 1 +1  
Sep25 241231 111~225 111~225 111~225 111~225 -0~080        
Total Volume and Open Interest 254,286 2,146,513 -1,175  
30 Day Federal Funds(CBOT)
Jan25 241231 95.673 95.673 95.670 95.673 unch 43,381 538,272 -3,491  
Feb25 241231 95.695 95.700 95.695 95.695 -0.005 41,427 452,420 +10,852  
Mar25 241231 95.745 95.745 95.740 95.740 unch 6,056 149,975 -1,642  
Apr25 241231 95.820 95.825 95.810 95.815 unch 20,571 130,417 +4,379  
May25 241231 95.865 95.880 95.855 95.855 -0.005 13,236 109,938 +3,492  
Jun25 241231 95.920 95.930 95.905 95.905 -0.005 5,132 27,528 +689  
Total Volume and Open Interest 263,542 1,934,375 +17,592  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 241231 142.01 142.18 141.95 142.14 +0.12 741 8,177 -39 Hover/Click
Jun25 241231 141.58 141.58 141.58 141.58 +0.12       Hover/Click
Sep25 241231 141.58 141.58 141.58 141.58 +0.12       Hover/Click
Total Volume and Open Interest 741 8,177 -39  
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)
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  
Sep25 241230 98.050 98.075 98.045 98.075 +0.015 34,605 17,979 +230  
Total Volume and Open Interest 115,560 136,675 +3,410  
Long Gilt(LIFFE) Weekly Monthly
Mar25 241231 92~06 92~20 92~02 92~13 +0~08 98,971 903,590 +938 Hover/Click
Jun25 241231 92~12 92~12 92~12 92~12 +0~08 0 476 +0 Hover/Click
Total Volume and Open Interest 98,971 904,066 +927  
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 241231 97.735 97.745 97.730 97.730 -0.015 127,595 620,673 +5,042  
Jun25 241231 97.970 97.980 97.970 97.970 -0.010 117,247 685,379 -14,580  
Sep25 241231 98.065 98.085 98.060 98.065 -0.005 75,561 483,508 +1,434  
Total Volume and Open Interest 863,024 4,439,877 +4,244  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 241231 95.90 95.92 95.90 95.92 +0.01 17,403 333,821 -4,653  
Jun25 241231 96.10 96.13 96.09 96.13 +0.03 12,349 239,934 +3,697  
Sep25 241231 96.21 96.26 96.20 96.26 +0.04 6,440 218,215 +811  
Dec25 241231 96.27 96.34 96.27 96.33 +0.05 6,404 203,174 +1,253  
Mar26 241231 96.29 96.35 96.29 96.35 +0.05 6,486 143,196 +747  
Jun26 241231 96.29 96.35 96.29 96.34 +0.05 5,275 96,235 +1,373  
Sep26 241231 96.27 96.33 96.27 96.32 +0.04 3,716 56,505 +705  
Dec26 241231 96.25 96.30 96.24 96.29 +0.03 2,920 26,622 +1,373  
Mar27 241231 96.25 96.27 96.25 96.27 +0.05 59 3,945 +19  
Jun27 241231 96.23 96.24 96.23 96.23 +0.05 0 592 +0  
Total Volume and Open Interest 61,090 1,323,747 +5,357  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241231 95.51 95.62 95.51 95.61 +0.10 53,264 1,030,684 +1,999  
Jun25 241231 95.61 95.61 95.61 95.61 +0.10        
Total Volume and Open Interest 53,264 1,030,684 +1,999  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 241231 96.11 96.19 96.11 96.19 +0.08 60,988 860,576 +5,578  
Jun25 241231 96.19 96.19 96.19 96.19 +0.08        
Total Volume and Open Interest 60,988 860,576 +5,578  
Gold(CMX) Weekly Monthly
Feb25 241231 2620.0 2642.0 2614.3 2641.0 +22.9 93,897 327,697 -2,833 Hover/Click
Apr25 241231 2643.8 2666.8 2639.3 2666.0 +24.0 3,958 58,040 +603 Hover/Click
Jun25 241231 2668.2 2692.6 2663.3 2692.1 +24.9 1,372 33,799 +20 Hover/Click
Aug25 241231 2692.5 2717.1 2688.6 2716.9 +25.7 864 13,878 +127 Hover/Click
Oct25 241231 2737.5 2741.3 2736.0 2741.3 +26.6 144 1,829 +30 Hover/Click
Dec25 241231 2735.4 2767.1 2735.0 2766.9 +28.3 682 8,667 +86 Hover/Click
Feb26 241231 2791.1 2791.1 2791.1 2791.1 +29.2 20 413 +3 Hover/Click
Apr26 241231 2809.7 2809.7 2809.7 2809.7 +29.3 0 33 +0 Hover/Click
Jun26 241231 2829.1 2829.1 2829.1 2829.1 +29.5 0 219 +0 Hover/Click
Aug26 241231 2850.8 2850.8 2850.8 2850.8 +29.6 0 30 +0 Hover/Click
Oct26 241231 2868.8 2868.8 2868.8 2868.8 +29.7       Hover/Click
Dec26 241231 2886.1 2886.1 2886.1 2886.1 +29.9 0 35 +0 Hover/Click
Total Volume and Open Interest 101,579 448,451 -2,136  
Silver(CMX) Weekly Monthly
Mar25 241231 2938.0 2948.0 2920.0 2924.2 -17.0 29,438 117,336 +849 Hover/Click
May25 241231 2967.5 2977.0 2950.5 2955.5 -15.3 1,328 17,619 +148 Hover/Click
Jul25 241231 3000.0 3006.5 2983.5 2986.0 -14.6 705 5,133 +14 Hover/Click
Sep25 241231 3025.0 3035.0 3015.0 3016.3 -14.0 396 1,930 +26 Hover/Click
Dec25 241231 3064.5 3075.5 3056.0 3057.5 -12.5 379 1,653 -9 Hover/Click
Mar26 241231 3096.5 3096.5 3096.5 3096.5 -12.5 9 33 +0 Hover/Click
May26 241231 3121.8 3121.8 3121.8 3121.8 -12.5 0 9 +0 Hover/Click
Total Volume and Open Interest 33,230 146,037 +911  
Platinum(NYMEX) Weekly Monthly
Jan25 241231 898.1 900.5 893.5 894.0 -8.4 8,998 4,246 -5,152 Hover/Click
Apr25 241231 916.8 921.0 907.4 910.5 -9.3 30,869 79,222 +3,722 Hover/Click
Jul25 241231 925.0 930.1 918.0 921.3 -8.8 766 3,027 +213 Hover/Click
Oct25 241231 935.0 938.1 928.8 930.3 -8.5 66 252 +17 Hover/Click
Total Volume and Open Interest 41,353 87,493 -847  
Palladium(NYMEX) Weekly Monthly
Mar25 241231 900.50 916.00 896.00 909.80 +8.70 2,974 18,791 +594 Hover/Click
Jun25 241231 906.50 923.50 905.00 918.50 +8.90 91 625 +21 Hover/Click
Sep25 241231 926.40 926.40 926.40 926.40 +9.00 0 8 +0 Hover/Click
Total Volume and Open Interest 3,085 19,439 +605  
Copper(CMX) Weekly Monthly
Mar25 241231 409.00 409.80 400.75 402.65 -6.65 28,205 124,155 +343 Hover/Click
May25 241231 412.45 413.05 403.95 405.95 -6.65 4,447 41,615 +1,277 Hover/Click
Jul25 241231 415.45 416.20 407.45 409.20 -6.55 1,591 21,465 +420 Hover/Click
Sep25 241231 417.85 418.35 409.55 411.50 -6.50 726 8,715 +256 Hover/Click
Dec25 241231 413.95 414.40 413.95 414.40 -6.45 158 6,842 +1 Hover/Click
Total Volume and Open Interest 36,589 215,245 +2,222  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 241231 42915 43100 42723 42873 -54 107,133 82,380 +108 Hover/Click
Jun25 241231 43350 43468 43096 43239 -62 86 173 +14 Hover/Click
Sep25 241231 43800 43800 43500 43598 -23 0 15 +0 Hover/Click
Dec25 241231 43959 43988 43959 43959 -23       Hover/Click
Total Volume and Open Interest 107,219 82,568 +122  
Plywood(CBOT) Weekly Monthly
Mar25 241231 42944.0 43101.0 42722.0 42873.0 -54.0 107,901 15,533 +1,997 Hover/Click
Total Volume and Open Interest 108,252 15,783 +2,070  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 241231 5955.00 5983.25 5917.25 5935.75 -23.00 1,641,100 2,056,328 -20,218 Hover/Click
Jun25 241231 6009.00 6039.25 5973.50 5991.25 -23.50 1,802 7,526 +104 Hover/Click
Sep25 241231 6062.25 6092.75 6031.25 6045.50 -23.75 299 394 +254 Hover/Click
Dec25 241231 6098.50 6123.25 6098.50 6098.50 -24.50 0 1,152 +1 Hover/Click
Total Volume and Open Interest 1,643,201 2,065,605 -19,859  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 241231 21390.25 21524.75 21182.00 21226.50 -189.75 572,604 242,983 +396 Hover/Click
Jun25 241231 21615.75 21758.00 21414.75 21458.50 -191.75 1,219 789 +157 Hover/Click
Sep25 241231 21980.00 21980.00 21676.00 21676.00 -181.00 2 6 +0 Hover/Click
Total Volume and Open Interest 573,826 243,781 +554  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 241231 3138.20 3166.30 3134.90 3146.70 +6.80 6,239 48,906 -473 Hover/Click
Jun25 241231 3167.50 3182.80 3167.50 3167.50 +5.20       Hover/Click
Sep25 241231 3188.70 3188.70 3188.70 3188.70 +3.10       Hover/Click
Total Volume and Open Interest 6,239 48,906 -473  
Volatility Index(CBOE)
Jan25 241231 17.40 17.70 16.90 17.52 +0.13 125,487 115,878 -5,074  
Feb25 241231 17.90 18.15 17.38 17.87 +0.08 68,372 67,550 +3,560  
Mar25 241231 18.20 18.45 17.75 18.16 +0.02 18,851 36,950 +345  
Apr25 241231 18.42 18.62 18.00 18.30 -0.06 8,521 20,798 +18  
Total Volume and Open Interest 230,274 272,663 -748  
S & P 600(CME)
Mar25 241231 1432.40 1434.20 1417.40 1421.00 +0.50 2 637 +2  
Jun25 241231 1436.80 1436.80 1436.80 1436.80 +1.20        
Total Volume and Open Interest 2 637 +2  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 241231 2247.70 2273.20 2240.80 2249.80 +2.10 158,730 465,558 +882 Hover/Click
Jun25 241231 2265.00 2293.30 2261.70 2270.20 +1.70 124 200 +9 Hover/Click
Sep25 241231 2288.60 2288.60 2288.60 2288.60 +1.20       Hover/Click
Total Volume and Open Interest 158,854 465,758 +891  
Nikkei 225(CME)
Mar25 241231 39550 39615 39275 39485 -45 5,568 9,652 +50  
Jun25 241231 39425 39425 39425 39425 -45 0 1 +0  
Total Volume and Open Interest 5,568 9,653 +50  
Nikkei 225(SGX) Weekly Monthly
Mar25 241231 39870 39995 39195 39285 -640 21,300 74,835 +3,918  
Jun25 241231 39470 39515 38975 39030 -640 12 602 +5  
Sep25 241231 39020 39020 39020 39020 -640        
Total Volume and Open Interest 21,315 78,147 +3,923  
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 241231 39485 39520 39185 39390 -45 23,075 37,150 +3,054  
Jun25 241231 39330 39330 39160 39330 -45 0 1 +0  
Sep25 241231 39340 39340 39340 39340 -45        
Total Volume and Open Interest 23,075 37,151 +3,054  
Nikkei 225(CME) e-Mini Yen
Mar25 241231 39390 39390 39390 39390 -45 0 1 +0  
Jun25 241231 39330 39330 39330 39330 -45        
Sep25 241231 39340 39340 39340 39340 -45        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 241231 7319.5 7403.5 7292.0 7384.5 +65.5 30,788 165,650 -5,938  
Feb25 241231 7330.5 7406.0 7330.5 7406.0 +65.5 0 11 +0  
Mar25 241231 7390.0 7456.0 7337.0 7422.0 +65.5 2 3,233 +0  
Jun25 241231 7291.5 7291.5 7291.5 7291.5 +65.5        
Sep25 241231 7328.5 7328.5 7328.5 7328.5 +66.5        
Dec25 241231 7345.5 7345.5 7345.5 7345.5 +65.5        
Total Volume and Open Interest 30,790 168,894 -5,938  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 241231 20033 20185 19883 20087 +70 61,042 103,064 +17,915  
Feb25 241231 20188 20230 20115 20149 +63 0 2,002 +0  
Mar25 241231 20079 20238 19969 20141 +63 337 8,340 +117  
Total Volume and Open Interest 135,775 144,201 -8,331  
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)
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  
Sep25 241230 20370.0 20370.0 20370.0 20370.0 -53.0        
Total Volume and Open Interest 15,976 6,913 -742  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
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  
Sep25 241230 4837 4837 4837 4837 -33 0 360 +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 241231 8136.00 8194.00 8104.50 8180.50 +42.00 57,961 436,880 +2,543  
Jun25 241231 8188.00 8188.00 8188.00 8188.00 +42.00 15 170 +13  
Sep25 241231 8197.50 8197.50 8197.50 8197.50 +42.00        
Total Volume and Open Interest 57,976 437,050 +2,556  
SPI 200(SFE) Weekly Monthly
Mar25 241231 8229.0 8231.0 8145.0 8148.0 -77.0 20,806 233,162 -2,652  
Jun25 241231 8222.0 8222.0 8222.0 8222.0 -77.0 0 256 +0  
Sep25 241231 8278.0 8278.0 8278.0 8278.0 -77.0 0 288 +0  
Total Volume and Open Interest 20,806 234,136 -2,652  
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 241231 548.30 550.35 546.60 549.80 +1.75 0 656 +0  
Feb25 241231 546.80 546.90 544.25 546.80 +1.75        
Mar25 241231 549.30 549.30 549.30 549.30 +6.75        
Total Volume and Open Interest 0 656 +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

Login

Main Menu

MRCI Online

Free Links

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!