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 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231201 1342.00 1343.50 1323.50 1325.00 -17.75 110,829 253,485 -4,231 Hover/Click
Mar24 231201 1361.50 1362.50 1344.00 1345.50 -16.75 51,042 181,360 +3,139 Hover/Click
May24 231201 1374.75 1375.50 1359.00 1360.50 -14.75 24,776 126,516 -440 Hover/Click
Jul24 231201 1380.00 1380.25 1365.00 1367.00 -13.75 16,371 87,407 +1,204 Hover/Click
Aug24 231201 1355.75 1356.25 1342.75 1345.50 -12.75 1,923 8,022 +176 Hover/Click
Sep24 231201 1306.75 1309.00 1296.00 1300.50 -11.50 724 4,758 -44 Hover/Click
Nov24 231201 1292.00 1292.00 1277.50 1282.25 -11.75 6,374 65,471 -902 Hover/Click
Jan25 231201 1294.75 1295.00 1284.75 1289.50 -11.00 318 2,963 +133 Hover/Click
Mar25 231201 1286.75 1286.75 1281.00 1284.00 -9.75 46 2,481 +7 Hover/Click
May25 231201 1283.25 1283.25 1282.00 1283.00 -9.00 16 2,142 +5 Hover/Click
Jul25 231201 1286.00 1286.00 1286.00 1286.00 -9.25 4 251 +1 Hover/Click
Aug25 231201 1277.00 1277.00 1277.00 1277.00 -9.25 0 1 +0 Hover/Click
Sep25 231201 1248.00 1248.00 1248.00 1248.00 -9.25 0 5 +0 Hover/Click
Nov25 231201 1245.00 1247.00 1242.00 1242.00 -10.00 34 658 +14 Hover/Click
Total Volume and Open Interest 212,457 735,545 -938  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231201 440.70 440.70 423.50 425.30 -16.90 27,740 5,754 -11,605 Hover/Click
Jan24 231201 423.80 423.80 412.10 412.70 -11.30 76,109 182,088 +2,069 Hover/Click
Mar24 231201 414.20 414.20 404.20 404.60 -9.60 39,073 154,811 +2,516 Hover/Click
May24 231201 407.40 407.40 400.00 400.60 -7.40 22,934 95,649 -1,987 Hover/Click
Jul24 231201 405.80 406.20 400.00 400.80 -6.00 9,657 52,107 +158 Hover/Click
Aug24 231201 401.40 402.00 396.80 397.70 -5.20 1,821 8,254 +145 Hover/Click
Sep24 231201 395.50 396.50 392.20 393.40 -4.40 837 4,284 -52 Hover/Click
Oct24 231201 391.40 391.40 386.80 387.90 -3.90 395 6,359 +59 Hover/Click
Dec24 231201 391.90 393.40 388.00 389.10 -3.90 3,166 22,040 +238 Hover/Click
Jan25 231201 389.00 389.70 387.50 388.20 -3.70 373 1,872 +170 Hover/Click
Total Volume and Open Interest 182,111 534,620 -8,290  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231201 52.51 52.51 51.38 51.38 -0.91 11,398 1,917 -4,199 Hover/Click
Jan24 231201 52.26 52.45 51.37 51.45 -0.81 74,641 144,170 -2,977 Hover/Click
Mar24 231201 52.10 52.30 51.26 51.34 -0.71 40,919 125,977 +1,194 Hover/Click
May24 231201 51.99 52.25 51.27 51.35 -0.63 17,935 63,594 -357 Hover/Click
Jul24 231201 51.86 52.15 51.20 51.29 -0.56 13,836 66,001 +1,249 Hover/Click
Aug24 231201 51.11 51.77 50.88 50.97 -0.47 1,888 17,401 +29 Hover/Click
Sep24 231201 50.94 51.42 50.60 50.67 -0.39 816 12,876 +34 Hover/Click
Oct24 231201 50.24 50.88 50.16 50.24 -0.31 352 8,601 +13 Hover/Click
Dec24 231201 50.11 50.80 49.99 50.09 -0.28 3,299 33,314 +1,028 Hover/Click
Jan25 231201 49.94 50.33 49.94 50.02 -0.20 455 1,714 +118 Hover/Click
Total Volume and Open Interest 165,994 479,737 -3,675  
Canola(WCE) Weekly Monthly
Jan24 231201 699.0 699.7 680.1 680.5 -19.8 21,439 103,311 -4,380 Hover/Click
Mar24 231201 703.8 705.0 687.5 688.2 -17.2 16,606 82,269 +2,243 Hover/Click
May24 231201 709.9 710.8 695.8 696.1 -15.2 5,313 42,537 +223 Hover/Click
Jul24 231201 715.4 716.0 702.4 702.7 -14.1 3,003 16,919 +822 Hover/Click
Nov24 231201 706.1 707.9 696.6 696.9 -11.0 1,116 10,805 +536 Hover/Click
Jan25 231201 704.8 704.9 698.0 698.0 -10.4 0 150 +0 Hover/Click
Total Volume and Open Interest 47,477 256,007 -556  
Corn(CBOT) Weekly Monthly
Dec23 231201 460.25 469.50 458.25 464.50 +2.75 139,560 10,547 -70,950 Hover/Click
Mar24 231201 482.00 489.50 478.75 484.75 +2.00 257,318 672,269 +27,040 Hover/Click
May24 231201 494.00 501.00 490.75 496.75 +1.75 43,314 161,423 +4,718 Hover/Click
Jul24 231201 503.50 510.00 500.75 506.00 +1.75 35,150 183,208 +5,169 Hover/Click
Sep24 231201 506.00 511.00 503.25 508.25 +1.75 9,784 66,253 +2,179 Hover/Click
Dec24 231201 511.75 516.50 509.25 513.75 +1.50 14,705 148,314 +199 Hover/Click
Mar25 231201 522.25 527.00 520.00 524.50 +1.75 461 6,388 +12 Hover/Click
May25 231201 527.50 531.50 525.75 529.25 +1.50 190 1,755 -37 Hover/Click
Jul25 231201 527.50 531.75 526.75 529.50 +1.00 412 3,277 +62 Hover/Click
Sep25 231201 511.25 513.00 511.25 512.75 +0.75 27 125 -3 Hover/Click
Total Volume and Open Interest 501,078 1,258,900 -31,529  
Wheat(CBOT) Weekly Monthly
Dec23 231201 569.25 577.50 569.25 577.00 +6.75 19,771 2,347 -10,818 Hover/Click
Mar24 231201 595.50 610.00 589.00 602.75 +4.75 72,626 254,695 +1,650 Hover/Click
May24 231201 612.00 623.75 603.75 617.00 +4.25 21,527 59,380 +131 Hover/Click
Jul24 231201 625.00 635.00 616.00 628.25 +3.50 9,921 58,432 -246 Hover/Click
Sep24 231201 638.75 648.00 630.25 642.00 +3.25 1,886 12,829 +232 Hover/Click
Dec24 231201 652.25 663.25 645.75 657.75 +3.00 1,124 12,996 -76 Hover/Click
Total Volume and Open Interest 127,265 402,703 -9,134  
Wheat(KCBT) Weekly Monthly
Dec23 231201 643.00 646.75 632.50 645.00 +1.75 5,954 1,064 -3,646 Hover/Click
Mar24 231201 642.00 648.75 631.50 646.75 +3.75 36,024 131,390 -2,204 Hover/Click
May24 231201 647.00 653.75 636.75 651.50 +4.00 13,605 37,354 -2,191 Hover/Click
Jul24 231201 652.50 658.25 642.00 656.00 +3.50 6,135 27,903 -117 Hover/Click
Sep24 231201 664.00 669.25 653.75 667.50 +3.50 1,537 6,093 +0 Hover/Click
Dec24 231201 672.25 682.00 669.00 681.50 +3.25 370 4,456 +39 Hover/Click
Mar25 231201 677.50 689.75 676.25 689.00 +3.75 54 451 +5 Hover/Click
Total Volume and Open Interest 63,679 208,806 -8,114  
Wheat(MGE) Weekly Monthly
Dec23 231201 702.50 702.50 702.50 702.50 unch 3,227 280 -2,667 Hover/Click
Mar24 231201 725.75 733.25 718.50 730.25 +0.75 10,591 45,062 +1,710 Hover/Click
May24 231201 735.25 742.50 729.75 740.25 +1.00 2,275 8,636 -175 Hover/Click
Jul24 231201 741.25 751.75 740.75 750.50 +1.75 589 3,816 +4 Hover/Click
Sep24 231201 748.25 761.00 748.25 760.25 +3.00 173 3,475 +30 Hover/Click
Dec24 231201 765.50 772.75 765.50 772.25 +3.75 29 834 +23 Hover/Click
Total Volume and Open Interest 16,884 62,128 -1,075  
Oats(CBOT) Weekly Monthly
Dec23 231201 394.75 394.75 394.75 394.75 +20.75 158 282 -530 Hover/Click
Mar24 231201 374.50 387.50 374.50 384.75 +14.75 485 2,975 +109 Hover/Click
May24 231201 387.75 387.75 387.75 387.75 +14.75 51 288 -8 Hover/Click
Jul24 231201 394.00 394.00 394.00 394.00 +14.00 1 72 +0 Hover/Click
Total Volume and Open Interest 695 3,668 -429  
Rough Rice(CBOT) Weekly Monthly
Jan24 231201 17.35 17.38 17.17 17.18 -0.16 411 10,057 +6 Hover/Click
Mar24 231201 17.57 17.57 17.43 17.44 -0.15 137 1,531 +81 Hover/Click
May24 231201 17.60 17.60 17.60 17.60 -0.14 8 24 +6 Hover/Click
Jul24 231201 17.74 17.74 17.74 17.74 -0.14 1 18 +1 Hover/Click
Total Volume and Open Interest 557 12,351 +94  
Live Cattle(CME) Weekly Monthly
Dec23 231201 171.100 171.380 169.000 169.285 -1.595 7,093 27,636 -2,325 Hover/Click
Feb24 231201 171.830 172.435 168.935 169.130 -2.700 21,364 107,640 -152 Hover/Click
Apr24 231201 174.435 174.900 171.435 171.630 -2.805 9,912 54,932 -326 Hover/Click
Jun24 231201 170.050 170.600 167.380 167.550 -2.650 5,806 39,565 -478 Hover/Click
Aug24 231201 170.150 170.830 167.830 168.080 -2.320 3,548 19,601 +77 Hover/Click
Oct24 231201 175.130 175.535 172.950 173.250 -2.035 1,854 8,504 +163 Hover/Click
Total Volume and Open Interest 50,513 269,661 -2,830  
Feeder Cattle(CME) Weekly Monthly
Jan24 231201 220.000 221.450 213.935 214.435 -5.515 7,574 22,541 -439 Hover/Click
Mar24 231201 222.600 223.880 216.500 217.235 -5.345 5,107 10,455 -384 Hover/Click
Apr24 231201 226.750 227.650 220.550 221.185 -5.500 2,028 6,326 -109 Hover/Click
May24 231201 230.500 231.300 224.080 224.900 -5.600 1,231 4,564 +16 Hover/Click
Aug24 231201 244.800 244.800 237.985 238.985 -5.215 586 4,057 -30 Hover/Click
Sep24 231201 247.035 247.035 240.950 241.830 -4.955 229 1,006 +47 Hover/Click
Oct24 231201 248.535 248.735 243.400 243.830 -4.800 182 756 +80 Hover/Click
Total Volume and Open Interest 17,000 49,941 -786  
Lean Hogs(CME) Weekly Monthly
Dec23 231201 68.930 69.100 68.380 68.600 -0.180 6,743 25,011 -1,252 Hover/Click
Feb24 231201 71.600 72.000 69.800 70.100 -1.380 24,186 82,764 -910 Hover/Click
Apr24 231201 77.830 78.000 76.100 76.380 -0.970 8,006 37,448 +216 Hover/Click
May24 231201 84.130 84.280 83.480 83.780 -0.500 225 1,289 -42  
Jun24 231201 92.800 93.280 91.780 92.230 -0.270 4,995 17,856 -86 Hover/Click
Jul24 231201 95.000 95.080 93.900 94.380 -0.200 1,641 13,075 +61 Hover/Click
Aug24 231201 95.500 95.530 94.480 95.200 +0.020 1,314 7,679 +154 Hover/Click
Oct24 231201 82.030 82.300 81.650 82.100 +0.150 258 4,312 -10 Hover/Click
Total Volume and Open Interest 47,487 191,671 -1,845  
Class III Milk(CME) Weekly Monthly
Dec23 231201 16.10 16.19 16.04 16.12 +0.02 1,494 5,775 -621 Hover/Click
Jan24 231201 16.25 16.38 16.15 16.31 +0.12 1,589 5,605 +1,114 Hover/Click
Feb24 231201 16.67 16.84 16.60 16.70 +0.12 244 2,906 +62 Hover/Click
Mar24 231201 17.34 17.46 17.30 17.42 +0.09 174 1,666 +63 Hover/Click
Apr24 231201 17.82 17.84 17.78 17.78 unch 90 1,041 +38 Hover/Click
May24 231201 18.00 18.07 18.00 18.03 +0.01 16 950 +8 Hover/Click
Jun24 231201 18.27 18.31 18.24 18.25 -0.03 16 964 +5 Hover/Click
Jul24 231201 18.40 18.40 18.40 18.40 +0.01 2 698 +2 Hover/Click
Aug24 231201 18.47 18.50 18.47 18.50 +0.03 2 689 +0 Hover/Click
Sep24 231201 18.55 18.55 18.55 18.55 -0.03 4 727 -2 Hover/Click
Oct24 231201 18.63 18.70 18.53 18.69 +0.04 4 503 +3 Hover/Click
Nov24 231201 18.59 18.60 18.57 18.60 -0.02 6 465 -2 Hover/Click
Dec24 231201 18.35 18.40 18.35 18.40 -0.03 0 472 +0 Hover/Click
Total Volume and Open Interest 3,641 22,514 +670  
Cocoa(ICE) Weekly Monthly
Dec23 231201 4428 4428 4398 4398 -77 12 292 -610 Hover/Click
Mar24 231201 4265 4270 4160 4201 -76 25,312 148,045 +249 Hover/Click
May24 231201 4231 4236 4130 4170 -72 10,417 56,156 +372 Hover/Click
Jul24 231201 4200 4200 4099 4138 -66 5,026 42,824 -102 Hover/Click
Sep24 231201 4130 4131 4041 4081 -53 3,747 17,489 +334 Hover/Click
Dec24 231201 3994 3994 3909 3950 -48 718 17,254 +201 Hover/Click
Mar25 231201 3862 3862 3775 3819 -41 965 4,304 +431 Hover/Click
Total Volume and Open Interest 46,492 287,090 +891  
Coffee "C"(ICE) Weekly Monthly
Dec23 231201 193.90 193.90 193.90 193.90 -1.10 28 314 -4 Hover/Click
Mar24 231201 185.75 188.50 178.20 184.35 -0.35 16,632 109,322 +256 Hover/Click
May24 231201 181.90 185.05 174.80 181.70 +0.95 7,212 48,462 +487 Hover/Click
Jul24 231201 181.30 185.05 175.20 182.10 +1.40 3,415 14,797 +381 Hover/Click
Sep24 231201 182.00 185.70 176.10 182.90 +1.40 813 6,532 -10 Hover/Click
Dec24 231201 183.40 187.05 177.70 184.45 +1.25 327 11,887 -57 Hover/Click
Total Volume and Open Interest 28,597 195,053 +1,142  
Orange Juice(ICE) Weekly Monthly
Jan24 231201 397.15 400.45 388.55 394.20 -6.80 461 7,137 -89 Hover/Click
Mar24 231201 384.85 385.00 376.55 381.10 -6.30 137 1,908 +95 Hover/Click
May24 231201 374.95 376.20 370.05 372.55 -5.30 18 435 +12 Hover/Click
Jul24 231201 362.50 364.95 362.50 364.95 -3.25 1 84 +1 Hover/Click
Sep24 231201 354.90 354.90 354.90 354.90 -2.15 0 6 +0 Hover/Click
Nov24 231201 345.30 345.30 345.30 345.30 -2.15 0 1 +0 Hover/Click
Total Volume and Open Interest 617 9,581 +19  
Sugar #11(ICE) Weekly Monthly
Mar24 231201 26.15 26.17 24.95 25.09 -0.95 43,729 427,241 -3,276 Hover/Click
May24 231201 25.15 25.17 24.17 24.26 -0.78 18,985 156,748 +14 Hover/Click
Jul24 231201 24.35 24.36 23.57 23.65 -0.59 8,867 119,986 +178 Hover/Click
Oct24 231201 24.07 24.07 23.37 23.44 -0.50 4,819 82,370 -65 Hover/Click
Mar25 231201 23.92 23.99 23.32 23.44 -0.43 2,240 36,847 +235 Hover/Click
May25 231201 22.70 22.81 22.33 22.40 -0.27 804 17,442 +6 Hover/Click
Jul25 231201 21.89 21.97 21.55 21.66 -0.13 691 11,938 +83 Hover/Click
Oct25 231201 21.41 21.62 21.24 21.42 -0.01 399 10,922 +148 Hover/Click
Total Volume and Open Interest 81,048 873,501 -2,445  
London Cocoa(LCE) Weekly Monthly
Dec23 231201 3580 3580 3479 3501 -79 7,661 48,950 -335 Hover/Click
Mar24 231201 3548 3560 3475 3498 -60 16,293 152,456 +1,282 Hover/Click
May24 231201 3435 3439 3360 3382 -53 10,515 57,473 -490 Hover/Click
Jul24 231201 3318 3323 3248 3270 -48 7,150 51,439 -9 Hover/Click
Sep24 231201 3238 3245 3173 3197 -41 6,698 28,424 +2,290 Hover/Click
Dec24 231201 3070 3076 3015 3043 -27 4,732 28,488 +1,658 Hover/Click
Mar25 231201 2991 2992 2940 2965 -30 1,567 31,139 +563 Hover/Click
Total Volume and Open Interest 55,274 400,735 +5,491  
London Sugar(LCE) Weekly Monthly
Mar24 231201 715.10 715.20 693.10 696.80 -20.30 3,412 44,203 -412 Hover/Click
May24 231201 698.00 698.00 677.60 679.60 -19.30 1,393 19,938 -107 Hover/Click
Aug24 231201 677.40 677.90 662.10 662.90 -16.00 773 8,612 +110 Hover/Click
Oct24 231201 659.10 660.40 646.80 647.50 -13.60 182 3,839 +18 Hover/Click
Dec24 231201 647.50 649.30 636.50 637.10 -12.50 20 2,821 +3 Hover/Click
Total Volume and Open Interest 5,919 81,500 -267  
Cotton(ICE) Weekly Monthly
Dec23 231201 76.00 79.48 76.00 78.42 -0.98 1 62 -1 Hover/Click
Mar24 231201 80.02 80.14 79.26 79.42 -0.64 10,135 104,165 +821 Hover/Click
May24 231201 80.57 80.69 79.90 80.12 -0.58 3,189 39,295 +371 Hover/Click
Jul24 231201 81.14 81.25 80.53 80.77 -0.51 1,789 26,304 +178 Hover/Click
Oct24 231201 78.39 78.39 78.39 78.39 -0.24 0 37 +0 Hover/Click
Dec24 231201 77.40 77.53 77.05 77.39 -0.24 500 22,884 +38 Hover/Click
Total Volume and Open Interest 15,614 193,546 +1,407  
Crude Oil(NYM) Weekly Monthly
Jan24 231201 75.59 76.76 73.93 74.07 -1.89 322,170 331,214 +97 Hover/Click
Feb24 231201 75.71 76.81 74.13 74.25 -1.80 112,412 137,452 +5,595 Hover/Click
Mar24 231201 75.67 76.71 74.20 74.31 -1.68 86,670 135,895 +7,892 Hover/Click
Apr24 231201 75.53 76.52 74.14 74.28 -1.57 29,494 70,281 +615 Hover/Click
May24 231201 75.38 76.41 74.08 74.20 -1.48 18,349 52,017 +1,250 Hover/Click
Jun24 231201 75.19 76.26 73.93 74.04 -1.43 47,989 155,020 +1,036 Hover/Click
Jul24 231201 75.18 75.92 73.77 73.83 -1.37 8,577 47,713 +108 Hover/Click
Aug24 231201 74.84 75.67 73.49 73.55 -1.32 5,048 41,639 +638 Hover/Click
Sep24 231201 74.48 75.30 73.17 73.22 -1.26 10,756 60,311 -265 Hover/Click
Oct24 231201 73.90 74.89 72.85 72.85 -1.23 1,157 36,170 +316 Hover/Click
Nov24 231201 73.69 74.55 72.51 72.51 -1.19 941 33,805 -119 Hover/Click
Dec24 231201 72.98 74.18 72.05 72.16 -1.16 36,845 156,027 +44 Hover/Click
Jan25 231201 73.16 73.72 71.77 71.78 -1.12 1,101 26,732 +601 Hover/Click
Feb25 231201 72.52 73.30 71.41 71.41 -1.10 78 14,915 +49 Hover/Click
Mar25 231201 72.15 72.80 71.07 71.07 -1.07 1,145 20,262 +112 Hover/Click
Apr25 231201 70.74 70.74 70.74 70.74 -1.04 450 8,542 +421 Hover/Click
Total Volume and Open Interest 707,111 1,584,635 +20,898  
e-miNY Crude Oil(NYM)
Jan24 231201 75.575 76.750 73.925 74.075 -1.875 11,828 3,195 -50  
Feb24 231201 75.700 76.800 74.150 74.250 -1.800 959 1,123 +40  
Mar24 231201 75.800 76.450 74.200 74.300 -1.700 86 222 -14  
Apr24 231201 75.400 76.425 74.275 74.275 -1.575 7 52 +0  
May24 231201 75.500 75.500 74.200 74.200 -1.475 12 15 +1  
Jun24 231201 75.225 76.100 74.050 74.050 -1.425 22 73 -2  
Jul24 231201 75.675 75.900 73.750 73.825 -1.375 2 28 -1  
Aug24 231201 75.575 75.600 73.550 73.550 -1.325 0 11 +0  
Sep24 231201 73.225 73.225 73.225 73.225 -1.250 0 10 +0  
Oct24 231201 74.800 74.800 72.850 72.850 -1.225 1 0 -1  
Total Volume and Open Interest 12,957 4,942 -35  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231201 274.30 276.17 265.97 266.15 -9.27 77,883 90,785 +4,852 Hover/Click
Feb24 231201 270.34 272.50 262.83 262.98 -8.64 38,007 38,912 +389 Hover/Click
Mar24 231201 266.07 268.54 259.46 259.66 -7.92 18,598 34,366 +246 Hover/Click
Apr24 231201 261.62 264.19 255.51 255.71 -7.37 9,642 33,858 +116 Hover/Click
May24 231201 257.03 260.86 252.75 252.93 -6.72 7,091 15,948 +997 Hover/Click
Jun24 231201 255.78 258.47 251.06 251.26 -6.21 8,509 26,606 +708 Hover/Click
Jul24 231201 256.04 257.62 250.86 251.01 -5.92 3,723 8,712 +386 Hover/Click
Aug24 231201 255.75 257.50 250.88 251.03 -5.72 2,160 6,786 +265 Hover/Click
Sep24 231201 254.50 257.69 251.16 251.40 -5.59 2,150 9,412 +61 Hover/Click
Oct24 231201 254.53 257.32 251.54 251.54 -5.38 906 4,240 +59 Hover/Click
Nov24 231201 254.53 256.75 251.14 251.14 -5.17 480 3,066 +145 Hover/Click
Dec24 231201 253.90 256.23 250.07 250.28 -4.97 1,565 16,021 +293 Hover/Click
Jan25 231201 255.00 255.00 249.22 249.31 -4.86 50 1,988 -3 Hover/Click
Feb25 231201 249.10 249.10 248.02 248.02 -4.81 8 541 +0 Hover/Click
Total Volume and Open Interest 196,036 300,950 -2,497  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231201 216.15 219.88 211.62 212.11 -5.47 73,246 125,697 +1,758 Hover/Click
Feb24 231201 216.22 220.09 212.14 212.56 -5.22 38,643 46,009 +409 Hover/Click
Mar24 231201 217.26 221.46 213.80 214.16 -5.06 16,828 41,527 +1,021 Hover/Click
Apr24 231201 236.27 240.25 233.19 233.54 -4.73 5,194 27,075 +96 Hover/Click
May24 231201 237.86 240.54 233.80 234.10 -4.47 3,119 17,701 +507 Hover/Click
Jun24 231201 236.50 239.54 232.97 233.28 -4.24 4,682 26,963 +168 Hover/Click
Jul24 231201 235.48 237.35 231.14 231.22 -4.03 1,736 13,778 +130 Hover/Click
Aug24 231201 232.38 233.98 228.50 228.50 -3.87 1,568 6,165 +192 Hover/Click
Sep24 231201 228.50 230.74 224.79 224.84 -3.71 1,686 7,154 -6 Hover/Click
Oct24 231201 212.28 213.24 208.81 208.89 -3.46 644 3,467 +128 Hover/Click
Total Volume and Open Interest 169,695 339,350 -4,623  
e-miNY RBOB Gasoline(NYM)
Jan24 231201 213.70 213.70 212.10 212.10 -5.48        
Feb24 231201 212.60 212.60 212.56 212.60 -5.18        
Mar24 231201 214.20 214.20 214.16 214.20 -5.02        
Apr24 231201 233.50 233.54 233.50 233.50 -4.77        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jan24 231201 2.809 2.844 2.754 2.814 +0.012 141,591 328,464 -6,938 Hover/Click
Feb24 231201 2.770 2.801 2.712 2.773 +0.010 46,453 99,273 +945 Hover/Click
Mar24 231201 2.649 2.671 2.589 2.641 +0.004 40,897 200,091 +2,422 Hover/Click
Apr24 231201 2.603 2.626 2.549 2.599 +0.004 26,753 111,594 +3,132 Hover/Click
May24 231201 2.664 2.686 2.615 2.662 +0.004 12,443 79,463 -491 Hover/Click
Jun24 231201 2.801 2.829 2.761 2.806 +0.005 7,676 29,185 -931 Hover/Click
Jul24 231201 2.953 2.979 2.914 2.954 +0.006 5,868 47,313 +205 Hover/Click
Aug24 231201 3.000 3.030 2.967 3.007 +0.005 4,380 20,101 -310 Hover/Click
Sep24 231201 2.997 3.019 2.957 2.997 +0.004 5,835 32,390 +693 Hover/Click
Oct24 231201 3.070 3.095 3.033 3.073 +0.001 15,766 58,764 +5 Hover/Click
Nov24 231201 3.458 3.480 3.424 3.457 +0.001 2,879 18,062 +34 Hover/Click
Dec24 231201 3.920 3.965 3.904 3.937 +0.002 2,989 29,713 +191 Hover/Click
Jan25 231201 4.235 4.258 4.196 4.229 unch 8,125 49,640 +393 Hover/Click
Feb25 231201 4.116 4.158 4.109 4.132 -0.002 939 13,806 +161 Hover/Click
Mar25 231201 3.778 3.815 3.774 3.792 -0.006 1,091 28,329 +81 Hover/Click
Apr25 231201 3.451 3.485 3.437 3.461 -0.009 1,351 34,588 +329 Hover/Click
Total Volume and Open Interest 327,993 1,312,656 +213  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231201 80.67 81.54 78.75 78.88 -1.98 404,821 482,743 +25,429 Hover/Click
Mar24 231201 80.48 81.24 78.65 78.77 -1.81 190,718 296,929 +10,365 Hover/Click
Apr24 231201 80.18 80.98 78.49 78.61 -1.67 84,363 146,771 +2,659 Hover/Click
May24 231201 79.84 80.76 78.35 78.45 -1.55 45,755 105,017 +130 Hover/Click
Jun24 231201 79.58 80.52 78.18 78.27 -1.44 86,512 172,744 -1,739 Hover/Click
Jul24 231201 79.42 80.24 77.95 78.04 -1.38 18,226 50,269 +1,857 Hover/Click
Aug24 231201 79.10 79.95 77.72 77.78 -1.33 11,844 58,602 -61 Hover/Click
Sep24 231201 78.64 79.64 77.40 77.49 -1.30 24,489 65,364 +653 Hover/Click
Oct24 231201 78.43 79.32 77.12 77.20 -1.27 5,827 45,299 +327 Hover/Click
Nov24 231201 77.72 78.99 76.86 76.90 -1.24 3,660 30,809 +1,050 Hover/Click
Dec24 231201 77.76 78.67 76.51 76.59 -1.21 62,999 184,339 -62 Hover/Click
Jan25 231201 77.73 78.01 76.28 76.28 -1.17 2,101 30,632 +527 Hover/Click
Feb25 231201 76.98 78.03 75.85 75.96 -1.15 2,020 27,824 -47 Hover/Click
Mar25 231201 76.92 76.92 75.68 75.68 -1.13 4,610 21,625 +731 Hover/Click
Total Volume and Open Interest 1,071,670 2,085,049 +10,911  
Gas Oil(ICE) Weekly Monthly
Dec23 231201 809.00 814.25 785.50 806.50 +5.00 44,672 81,425 -6,899 Hover/Click
Jan24 231201 794.50 799.00 769.75 791.50 +5.00 96,391 140,007 -2,199 Hover/Click
Feb24 231201 788.00 793.00 764.75 786.25 +5.00 54,796 71,505 +2,132 Hover/Click
Mar24 231201 781.25 786.50 759.25 780.75 +5.25 30,301 66,650 +2,209 Hover/Click
Apr24 231201 773.00 778.50 752.25 773.50 +5.75 15,692 38,190 +1,575 Hover/Click
May24 231201 766.50 772.25 747.50 767.75 +6.25 8,172 32,907 +1,677 Hover/Click
Jun24 231201 762.75 768.25 744.75 764.25 +6.50 13,838 45,872 +9 Hover/Click
Jul24 231201 758.25 764.50 743.75 762.25 +7.00 2,456 19,915 +559 Hover/Click
Aug24 231201 754.25 763.00 742.50 760.50 +7.25 1,947 15,338 +127 Hover/Click
Sep24 231201 756.00 760.75 740.50 758.75 +7.50 3,281 25,617 +734 Hover/Click
Total Volume and Open Interest 282,232 637,881 +623  
WTI Crude Oil(ICE) Weekly Monthly
Jan24 231201 75.93 76.76 73.95 74.07 -1.89 48,746 90,190 -3,427 Hover/Click
Feb24 231201 76.03 76.80 74.15 74.25 -1.80 67,907 74,833 -736 Hover/Click
Mar24 231201 75.80 76.68 74.28 74.31 -1.68 64,435 49,713 +2,603 Hover/Click
Apr24 231201 75.67 76.50 74.28 74.28 -1.57 38,807 23,600 +1,751 Hover/Click
May24 231201 75.36 76.30 74.20 74.20 -1.48 21,246 20,502 +1,480 Hover/Click
Jun24 231201 75.25 76.08 74.04 74.04 -1.43 21,624 75,351 +183 Hover/Click
Jul24 231201 74.14 74.14 73.83 73.83 -1.37 1,696 18,070 +248 Hover/Click
Aug24 231201 73.55 73.55 73.55 73.55 -1.32 757 13,702 +114 Hover/Click
Sep24 231201 74.54 75.01 73.22 73.22 -1.26 4,266 29,784 +408 Hover/Click
Oct24 231201 72.85 72.85 72.85 72.85 -1.23 391 9,486 +12 Hover/Click
Nov24 231201 72.72 72.72 72.51 72.51 -1.19 298 8,671 -39 Hover/Click
Dec24 231201 72.37 72.37 72.16 72.16 -1.16 8,952 72,979 +856 Hover/Click
Jan25 231201 71.78 71.78 71.78 71.78 -1.12 86 7,857 -10 Hover/Click
Feb25 231201 71.41 71.41 71.41 71.41 -1.10 26 3,562 -13 Hover/Click
Mar25 231201 71.07 71.07 71.07 71.07 -1.07 279 3,477 -13 Hover/Click
Apr25 231201 70.74 70.74 70.74 70.74 -1.04 2 2,624 +0 Hover/Click
Total Volume and Open Interest 281,704 591,404 +3,751  
US Dollar Index(ICE) Weekly Monthly
Dec23 231201 103.290 103.665 103.050 103.200 -0.228 16,035 39,260 +991 Hover/Click
Mar24 231201 102.855 103.260 102.660 102.820 -0.232 368 1,193 +118 Hover/Click
Jun24 231201 102.420 102.420 102.420 102.420 -0.232 1 9 +0 Hover/Click
Total Volume and Open Interest 16,404 40,468 +1,109  
Australian Dollar(CME) Weekly Monthly
Dec23 231201 66.10 66.80 66.03 66.75 +0.63 122,309 191,353 -1,282 Hover/Click
Mar24 231201 66.30 66.97 66.20 66.92 +0.62 877 4,075 +225 Hover/Click
Jun24 231201 66.42 67.03 66.42 67.03 +0.62 56 167 +52 Hover/Click
Total Volume and Open Interest 123,299 196,056 -997  
British Pound(CME) Weekly Monthly
Dec23 231201 126.29 127.18 126.15 127.01 +0.76 99,453 210,712 -56 Hover/Click
Mar24 231201 126.48 127.24 126.24 127.09 +0.76 592 3,980 +77 Hover/Click
Jun24 231201 126.55 127.15 126.48 127.10 +0.74 261 1,677 +251 Hover/Click
Total Volume and Open Interest 100,517 217,623 +251  
Canadian Dollar(CME) Weekly Monthly
Dec23 231201 73.76 74.16 73.75 74.12 +0.39 72,408 190,601 -2,613 Hover/Click
Mar24 231201 73.86 74.27 73.86 74.23 +0.40 1,498 6,075 +708 Hover/Click
Jun24 231201 74.10 74.33 74.06 74.33 +0.39 11 1,288 +9 Hover/Click
Sep24 231201 74.38 74.41 74.37 74.41 +0.37 0 278 +0 Hover/Click
Total Volume and Open Interest 73,938 198,961 -1,903  
Japanese Yen(CME) Weekly Monthly
Dec23 231201 67.64 68.35 67.57 68.26 +0.62 212,867 254,430 +1,569 Hover/Click
Mar24 231201 68.67 69.35 68.58 69.27 +0.63 6,740 7,732 +1,870 Hover/Click
Jun24 231201 69.79 70.24 69.74 70.22 +0.62 41 254 +19 Hover/Click
Total Volume and Open Interest 221,307 264,497 +3,716  
Swiss Franc(CME) Weekly Monthly
Dec23 231201 114.46 115.40 114.23 115.22 +0.78 20,282 58,942 -166 Hover/Click
Mar24 231201 115.59 116.50 115.40 116.37 +0.79 129 902 -23 Hover/Click
Jun24 231201 117.60 117.60 117.48 117.48 +0.79 0 140 +0 Hover/Click
Total Volume and Open Interest 20,417 60,296 -183  
EuroFX(CME) Weekly Monthly
Dec23 231201 108.97 109.20 108.35 108.79 -0.18 228,819 699,078 -945 Hover/Click
Mar24 231201 109.42 109.62 108.80 109.24 -0.17 2,869 17,304 -7 Hover/Click
Jun24 231201 110.00 110.01 109.40 109.68 -0.17 106 2,354 -56 Hover/Click
Total Volume and Open Interest 235,972 726,453 -685  
Mexican Peso(CME) Weekly Monthly
Dec23 231201 573.88 581.38 573.50 579.88 +6.13 47,676 247,676 +2,436 Hover/Click
Mar24 231201 565.75 572.75 565.75 571.38 +6.13 739 2,740 +506 Hover/Click
Total Volume and Open Interest 48,416 250,446 +2,943  
Brazilian Real(CME) Weekly Monthly
Jan24 231201 202.55 204.80 201.90 204.65 +2.10 11,826 70,271 +3,264  
Feb24 231201 201.70 203.90 201.70 203.85 +2.05 2 52 +0  
Mar24 231201 203.35 203.35 203.35 203.35 +2.15 10 2,682 -5 Hover/Click
Apr24 231201 202.75 202.75 202.75 202.75 +2.10        
Total Volume and Open Interest 28,020 107,938 -811  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231201 116~210 118~150 116~150 118~050 +1~230 107,163 36,410 -39,352 Hover/Click
Mar24 231201 116~230 118~170 116~130 118~050 +1~230 574,543 1,265,112 +32,972 Hover/Click
Jun24 231201 116~280 118~120 116~240 118~120 +1~230 75 233 +0 Hover/Click
Total Volume and Open Interest 681,781 1,301,755 -6,380  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231201 109~195 110~150 109~155 110~110 +0~280 597,861 48,672 -169,754 Hover/Click
Mar24 231201 109~305 110~280 109~250 110~215 +0~280 2,548,373 4,604,212 +47,551 Hover/Click
Jun24 231201 111~000 111~080 110~260 111~075 +0~280 22 29 +3 Hover/Click
Total Volume and Open Interest 3,146,256 4,652,913 -122,200  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231201 106~172 107~014 106~120 106~310 +0~192 531,542 108,865 -185,381 Hover/Click
Mar24 231201 106~314 107~196 106~270 107~152 +0~200 2,069,051 5,787,035 +152 Hover/Click
Jun24 231201 107~302 107~302 107~302 107~302 +0~200 0 1 +0 Hover/Click
Total Volume and Open Interest 2,600,593 5,895,901 -185,229  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231201 101~277 102~036 101~256 102~023 +0~090 493,654 82,594 -103,936 Hover/Click
Mar24 231201 102~095 102~186 102~073 102~167 +0~094 1,376,135 4,094,048 +200,164 Hover/Click
Jun24 231201 102~295 102~295 102~295 102~295 +0~094 0 1 +0 Hover/Click
Total Volume and Open Interest 1,869,789 4,176,643 +96,228  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231201 94.765 94.775 94.760 94.770 +0.005 44,947 280,728 -5,853  
Mar24 231201 94.810 94.870 94.800 94.845 +0.035 66,638 187,180 -1,304  
Jun24 231201 94.990 95.100 94.985 95.075 +0.080 68,712 162,964 -423  
Sep24 231201 95.250 95.365 95.235 95.350 +0.100 51,384 138,336 +1,564  
Dec24 231201 95.510 95.630 95.490 95.615 +0.105 79,632 207,816 -4,222  
Mar25 231201 95.720 95.855 95.705 95.835 +0.100 42,923 104,051 -1,588  
Jun25 231201 95.885 96.010 95.875 96.000 +0.095 42,193 96,270 -1,665  
Sep25 231201 95.995 96.120 95.985 96.110 +0.095 41,617 76,428 +1,780  
Dec25 231201 96.065 96.185 96.055 96.175 +0.090 48,920 79,903 +5,348  
Mar26 231201 96.110 96.230 96.100 96.215 +0.085 17,818 69,540 +120  
Jun26 231201 96.150 96.255 96.140 96.245 +0.080 15,944 49,793 +592  
Sep26 231201 96.170 96.270 96.165 96.260 +0.070 11,207 50,243 +650  
Dec26 231201 96.195 96.270 96.180 96.270 +0.060 10,069 27,115 +854  
Mar27 231201 96.205 96.275 96.195 96.275 +0.050 6,846 23,409 +65  
Jun27 231201 96.220 96.280 96.205 96.280 +0.040 8,550 17,092 +231  
Sep27 231201 96.250 96.285 96.210 96.285 +0.035 6,972 10,525 +399  
Dec27 231201 96.260 96.285 96.205 96.285 +0.025 3,716 8,656 +666  
Mar28 231201 96.265 96.280 96.200 96.280 +0.020 1,565 2,767 -46  
Total Volume and Open Interest 572,216 1,782,925 -2,535  
Ultra T-Bond(CBOT)
Dec23 231201 122~29 124~28 122~06 124~12 +2~02 78,103 19,678 -33,765  
Mar24 231201 123~13 125~18 122~26 124~31 +1~31 393,514 1,575,222 +28,156  
Jun24 231201 126~05 126~05 126~05 126~05 +1~31        
Total Volume and Open Interest 471,617 1,594,900 -5,609  
Ultra 10-Yr T-Note(CBOT)
Dec23 231201 113~185 114~175 113~085 114~130 +1~045 238,014 54,218 -112,128  
Mar24 231201 113~230 114~285 113~160 114~200 +1~035 774,406 1,963,494 +105,831  
Jun24 231201 114~115 114~115 114~115 114~115 +1~035 1 3 +1  
Total Volume and Open Interest 1,012,421 2,017,715 -6,296  
30 Day Federal Funds(CBOT)
Dec23 231201 94.668 94.670 94.665 94.670 +0.002 45,350 152,385 -167  
Jan24 231201 94.665 94.670 94.665 94.670 +0.005 79,212 401,284 -12,001  
Feb24 231201 94.685 94.715 94.680 94.705 +0.030 119,214 336,588 +2,867  
Mar24 231201 94.725 94.770 94.720 94.760 +0.050 19,183 65,664 +3,623  
Apr24 231201 94.800 94.865 94.790 94.850 +0.070 105,160 217,611 -2,649  
May24 231201 94.950 95.060 94.940 95.035 +0.110 37,712 73,903 -2,857  
Total Volume and Open Interest 481,251 1,915,060 -2,617  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231130 146.71 147.16 146.34 146.66 -0.09 786 13,084 +73 Hover/Click
Mar24 231130 145.95 146.35 145.65 145.94 -0.09 101 106 +82 Hover/Click
Jun24 231130 145.94 145.94 145.94 145.94 -0.09       Hover/Click
Total Volume and Open Interest 887 13,190 +155  
Euro-Buxl(EUREX)
Dec23 231130 130.88 131.50 129.08 130.10 -0.66 112,184 217,084 +13,392  
Mar24 231130 131.26 131.52 129.18 130.16 -0.66 5,402 12,923 +3,383  
Jun24 231130 130.26 130.26 130.26 130.26 -0.30        
Total Volume and Open Interest 117,586 230,007 +16,775  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231130 132.75 132.96 131.94 132.29 -0.42 930,540 1,339,703 +44,694 Hover/Click
Mar24 231130 133.15 133.34 132.29 132.65 -0.45 45,282 92,783 +24,202 Hover/Click
Jun24 231130 132.26 132.26 132.26 132.26 -0.27 0 2 +0 Hover/Click
Total Volume and Open Interest 975,822 1,432,488 +68,896  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231130 117.67 117.92 117.31 117.50 -0.23 780,703 1,308,798 +41,025 Hover/Click
Mar24 231130 117.23 117.47 116.85 117.05 -0.23 42,537 67,855 +23,036 Hover/Click
Jun24 231130 118.95 118.95 118.95 118.95 -0.17       Hover/Click
Total Volume and Open Interest 823,240 1,376,653 +64,061  
Euro-Schatz(EUREX)
Dec23 231130 105.40 105.50 105.34 105.39 -0.03 614,898 2,071,229 -7,049  
Mar24 231130 105.81 105.90 105.73 105.79 -0.02 53,425 106,288 +31,834  
Jun24 231130 105.89 105.89 105.89 105.89 -0.34 0 6 +0  
Total Volume and Open Interest 668,323 2,177,523 +24,785  
3-Mth Euribor(EUREX)
Dec23 231130 96.045 96.055 96.045 96.050 +0.005 100 176 -33  
Mar24 231130 96.220 96.250 96.220 96.230 +0.015 88 1,001 -6  
Jun24 231130 96.540 96.575 96.525 96.530 +0.005 227 1,114 +10  
Total Volume and Open Interest 4,921 6,326 -164  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231201 96~15 97~01 96~11 96~26 +0~06 11,502 4,446 -12,833 Hover/Click
Mar24 231201 96~14 97~01 96~08 96~27 +0~05 248,692 472,010 +4,171 Hover/Click
Total Volume and Open Interest 260,400 476,472 -8,662  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231201 96.055 96.080 96.050 96.070 +0.020 225,601 651,899 +18,180  
Mar24 231201 96.225 96.365 96.225 96.345 +0.115 322,591 718,219 -13,477  
Jun24 231201 96.545 96.785 96.540 96.740 +0.205 288,517 585,215 +15,873  
Total Volume and Open Interest 2,395,015 4,448,015 +140,371  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231201 95.61 95.62 95.61 95.62 unch 49,824 224,989 -12,914  
Mar24 231201 95.52 95.54 95.49 95.52 -0.01 64,441 326,042 +6,184  
Jun24 231201 95.52 95.53 95.47 95.51 -0.01 47,153 236,106 +1,253  
Sep24 231201 95.59 95.59 95.52 95.57 -0.02 25,684 160,150 +578  
Dec24 231201 95.68 95.68 95.61 95.66 -0.03 30,478 140,761 -1,706  
Mar25 231201 95.79 95.80 95.70 95.74 -0.05 15,741 94,561 +1,588  
Jun25 231201 95.87 95.88 95.79 95.81 -0.07 9,137 81,151 +3,192  
Sep25 231201 95.94 95.94 95.84 95.86 -0.08 8,053 62,405 +2,061  
Dec25 231201 95.97 95.97 95.89 95.89 -0.09 642 7,524 +517  
Mar26 231201 95.91 95.91 95.89 95.89 -0.10 107 2,681 +100  
Total Volume and Open Interest 251,308 1,337,318 +805  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231201 95.58 95.61 95.49 95.50 -0.08 196,651 1,327,923 +8,807  
Mar24 231201 95.49 95.49 95.49 95.49 -0.08 561 901 +394  
Total Volume and Open Interest 197,212 1,328,824 +9,201  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231201 95.98 95.99 95.89 95.92 -0.06 230,126 844,432 -1,312  
Mar24 231201 96.00 96.01 95.93 95.94 -0.06 0 11 +0  
Total Volume and Open Interest 230,126 844,443 -1,312  
Gold(CMX) Weekly Monthly
Dec23 231201 2038.3 2073.2 2036.0 2071.0 +32.9 15,290 14,460 -9,748 Hover/Click
Feb24 231201 2056.5 2095.7 2052.6 2089.7 +32.5 197,789 410,643 +12,802 Hover/Click
Apr24 231201 2076.5 2115.0 2072.0 2109.2 +32.5 6,223 36,743 -825 Hover/Click
Jun24 231201 2098.8 2134.5 2093.6 2129.0 +32.5 2,647 22,099 +112 Hover/Click
Aug24 231201 2118.0 2150.9 2110.0 2146.6 +32.3 1,124 11,265 +253 Hover/Click
Oct24 231201 2135.3 2168.0 2128.9 2163.7 +32.1 283 1,343 +30 Hover/Click
Dec24 231201 2150.6 2186.6 2145.6 2181.2 +31.8 384 6,346 +5 Hover/Click
Feb25 231201 2188.0 2198.5 2188.0 2198.5 +31.8 22 134 +16 Hover/Click
Apr25 231201 2214.2 2214.2 2214.2 2214.2 +31.8 3 99 +0 Hover/Click
Jun25 231201 2230.5 2230.5 2230.5 2230.5 +31.8 1 956 -1 Hover/Click
Aug25 231201 2245.6 2245.6 2245.6 2245.6 +31.8 0 6 +0 Hover/Click
Oct25 231201 2261.3 2261.3 2261.3 2261.3 +31.9       Hover/Click
Total Volume and Open Interest 225,676 508,285 +2,747  
Silver(CMX) Weekly Monthly
Dec23 231201 2540.0 2556.5 2515.5 2549.9 +20.6 5,716 3,772 -3,347 Hover/Click
Mar24 231201 2569.5 2594.0 2548.0 2585.7 +19.7 67,404 123,814 +8,184 Hover/Click
May24 231201 2594.5 2617.5 2573.5 2609.9 +19.6 1,007 9,352 +217 Hover/Click
Jul24 231201 2616.0 2636.5 2603.0 2633.6 +19.7 398 3,563 +18 Hover/Click
Sep24 231201 2637.5 2657.5 2631.0 2657.3 +20.2 404 1,078 +180 Hover/Click
Dec24 231201 2675.5 2689.9 2665.0 2689.9 +20.8 83 925 +28 Hover/Click
Mar25 231201 2722.7 2722.7 2722.7 2722.7 +15.2 0 1 +0 Hover/Click
Total Volume and Open Interest 76,633 144,332 +5,188  
Platinum(NYMEX) Weekly Monthly
Jan24 231201 933.2 943.1 923.2 936.1 +0.2 23,079 59,761 -621 Hover/Click
Apr24 231201 943.7 950.0 930.5 943.6 +0.7 2,048 9,998 +805 Hover/Click
Jul24 231201 949.0 955.7 938.6 950.7 +0.7 147 393 +10 Hover/Click
Oct24 231201 958.3 963.3 947.0 958.3 +0.8 101 470 +56 Hover/Click
Total Volume and Open Interest 25,386 70,684 +247  
Palladium(NYMEX) Weekly Monthly
Dec23 231201 1000.00 1000.00 1000.00 1000.00 -9.10 414 155 -249 Hover/Click
Mar24 231201 1016.50 1030.00 996.00 1010.40 -10.00 3,966 19,524 +181 Hover/Click
Jun24 231201 1005.00 1017.60 1005.00 1017.60 -10.00 18 134 +8 Hover/Click
Total Volume and Open Interest 4,400 19,844 -59  
Copper(CMX) Weekly Monthly
Dec23 231201 383.75 391.00 383.00 390.90 +8.00 6,653 4,303 -1,790 Hover/Click
Mar24 231201 385.50 393.30 384.25 393.15 +8.10 76,393 115,070 +738 Hover/Click
May24 231201 387.75 395.20 386.40 395.10 +7.75 9,694 25,236 +1,589 Hover/Click
Jul24 231201 390.15 397.15 389.30 397.05 +7.40 4,517 16,469 +481 Hover/Click
Sep24 231201 392.50 398.80 391.35 398.80 +6.95 728 3,839 +61 Hover/Click
Total Volume and Open Interest 100,306 174,988 +1,897  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231201 35986 36338 35963 36303 +293 143,804 94,435 -2,445 Hover/Click
Mar24 231201 36325 36673 36305 36643 +294 725 1,669 +235 Hover/Click
Jun24 231201 36649 36971 36649 36903 +293 7 47 +6 Hover/Click
Sep24 231201 36920 36920 36920 36920 +274 0 2 +0 Hover/Click
Total Volume and Open Interest 144,536 96,153 -2,204  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231201 4571.75 4607.75 4562.50 4600.75 +24.00 1,592,398 2,226,521 +7,955 Hover/Click
Mar24 231201 4622.25 4657.75 4612.75 4651.00 +24.25 9,144 55,721 +2,683 Hover/Click
Jun24 231201 4674.25 4705.75 4665.00 4701.25 +23.50 200 4,511 +70 Hover/Click
Sep24 231201 4720.25 4744.00 4720.25 4744.00 +22.25 13 1,353 +4 Hover/Click
Total Volume and Open Interest 1,601,845 2,290,520 +10,626  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231201 15955.00 16050.00 15864.00 16023.75 +38.25 634,326 280,005 -7,000 Hover/Click
Mar24 231201 16158.50 16251.50 16066.25 16225.25 +38.00 3,351 6,539 +525 Hover/Click
Jun24 231201 16361.75 67.00 16294.75 43.00 +35.25 54 173 +4 Hover/Click
Total Volume and Open Interest 637,731 286,844 -6,471  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231201 2567.30 2630.00 2554.70 2628.00 +60.40 20,201 39,908 -329 Hover/Click
Mar24 231201 2652.30 2652.30 2652.30 2652.30 +59.20 0 20 +0 Hover/Click
Jun24 231201 2669.50 2669.50 2669.50 2669.50 +62.10       Hover/Click
Total Volume and Open Interest 20,201 39,928 -329  
Volatility Index(CBOE)
Dec23 231201 13.80 13.85 13.50 13.70 -0.06 67,456 184,953 -5,121  
Jan24 231201 15.55 15.60 15.35 15.51 -0.06 45,865 111,436 +2,684  
Feb24 231201 16.40 16.45 16.22 16.31 -0.13 16,863 40,976 +1,093  
Mar24 231201 17.05 17.10 16.90 16.94 -0.13 11,864 21,189 +108  
Total Volume and Open Interest 153,983 391,197 +445  
S & P 600(CME)
Dec23 231201 1206.30 1206.30 1206.30 1206.30 +33.20 0 717 +0  
Mar24 231201 1219.20 1219.20 1219.20 1219.20 +33.50        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231201 1810.90 1869.60 1797.00 1865.70 +53.50 215,278 554,120 +5,451 Hover/Click
Mar24 231201 1832.20 1888.80 1816.80 1885.00 +53.90 836 2,543 +254 Hover/Click
Jun24 231201 1894.90 1903.80 1894.90 1903.80 +53.80 3 13 +0 Hover/Click
Total Volume and Open Interest 216,117 556,676 +5,705  
Nikkei 225(CME)
Dec23 231201 33505 33575 33260 33475 -70 6,089 16,889 -154  
Mar24 231201 33520 33545 33245 33450 -75 274 256 +95  
Total Volume and Open Interest 6,363 17,145 -59  
Nikkei 225(SGX) Weekly Monthly
Dec23 231130 33310 33505 33155 33475 +190 30,175 131,448 +807  
Mar24 231130 33250 33395 33110 33395 +190 293 4,837 +129  
Jun24 231130 33155 33155 33155 33155 +195 512 2,935 +134  
Total Volume and Open Interest 30,981 146,286 +1,071  
Nikkei 225 Mini(JPX)
Dec23 231201 33545 33580 33390 33420 -80 764,638 355,362 -546  
Mar24 231130 33220 33410 33080 33410 +220 36,716 37,000 +1,221  
Jun24 231130 32945 33150 32820 33150 +220 758 2,945 -1  
Total Volume and Open Interest 659,980 441,730 +465  
Nikkei 225(JPX)
Dec23 231201 33540 33580 33390 33420 -80 44,426 218,613 +389  
Mar24 231201 33460 33490 33320 33340 -70 3,090 22,839 +739  
Jun24 231201 33080 33080 33080 33080 -70 6 14,785 +405  
Total Volume and Open Interest 47,526 303,121 +1,542  
Nikkei 225(CME) Yen
Dec23 231201 33505 33575 33255 33470 -70 25,672 60,732 -266  
Mar24 231201 33350 33455 33175 33385 -75 766 4,751 +71  
Jun24 231201 33470 33470 33470 33470 -115        
Total Volume and Open Interest 26,438 65,484 -195  
Nikkei 225(CME) e-Mini Yen
Dec23 231201 33470 33470 33470 33470 -70        
Mar24 231201 33390 33390 33385 33390 -70 0 1 +0  
Jun24 231201 33470 33470 33470 33470 -115        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec23 231130 7292.0 7333.0 7258.5 7315.0 +41.0 47,644 186,228 +4,625  
Jan24 231130 7303.0 7340.5 7279.5 7336.0 +42.5 2 14 +1  
Feb24 231130 7359.0 7359.0 7359.0 7359.0 +43.0        
Mar24 231130 7381.5 7381.5 7381.5 7381.5 +43.0 0 1 +0  
Jun24 231130 7276.5 7276.5 7276.5 7276.5 +41.0        
Sep24 231130 7331.5 7331.5 7331.5 7331.5 +38.5        
Total Volume and Open Interest 47,646 186,244 +4,626  
Hang Seng Index(HKFE) Weekly Monthly
Dec23 231201 17051 17137 16865 16895 -153 139,612 120,123 +13,381  
Jan24 231201 17154 17220 16962 16984 -154 583 3,715 +344  
Feb24 231201 17051 17051 17051 17051 -154 7 10 +7  
Total Volume and Open Interest 163,983 142,921 +3,894  
DAX(EUREX) Weekly Monthly
Dec23 231130 16209.0 16295.0 16197.0 16259.0 +60.0 43,351 59,680 -186  
Mar24 231130 16376.0 16450.0 16373.0 16430.0 +60.0 29 260 +8  
Jun24 231130 16664.0 16664.0 16664.0 16664.0 +59.0 0 14 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231130 16211.0 16295.0 16197.0 16259.0 +60.0 35,433 13,984 +272  
Mar24 231130 16411.0 16450.0 16366.0 16430.0 +60.0 37 245 +3  
Jun24 231130 16664.0 16664.0 16664.0 16664.0 +59.0 0 19 +0  
Total Volume and Open Interest 35,470 14,248 +275  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231130 4381 4403 4366 4391 +12 611,328 3,030,024 +24,338  
Mar24 231130 4420 4445 4402 4424 +12 35,322 91,638 +26,109  
Jun24 231130 4367 4367 4367 4367 +11 0 15,469 +0  
Total Volume and Open Interest 646,650 3,140,385 +50,447  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231130 10821 10891 10779 10872 +65 26,706 159,251 +1,495  
Mar24 231130 10740 10831 10726 10816 +65 30 1,506 +20  
Jun24 231130 10698 10698 10698 10698 +65 0 541 +0  
Total Volume and Open Interest 26,736 161,461 +1,515  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231201 7483.50 7558.50 7480.50 7545.50 +85.00 75,551 505,458 +1,255  
Mar24 231201 7506.00 7579.00 7506.00 7568.00 +85.50 135 3,437 +133  
Jun24 231201 7583.00 7583.00 7583.00 7583.00 +85.50 0 949 +0  
Total Volume and Open Interest 75,686 509,845 +1,388  
SPI 200(SFE) Weekly Monthly
Dec23 231201 7094.0 7101.0 7055.0 7089.0 -5.0 35,858 237,594 +23  
Mar24 231201 7053.0 7063.0 7040.0 7063.0 -4.0 6 120 +0  
Jun24 231201 7063.0 7063.0 7063.0 7063.0 -4.0 0 125 +0  
Total Volume and Open Interest 35,866 237,843 +25  
FTSE MIB(ISE)
Dec23 231201 29860.00 30075.00 29750.00 29963.00 +177.00 14,650 109,506 -233  
Mar24 231201 29950.00 30225.00 29950.00 30153.00 +175.00 45 2,512 +33  
Jun24 231201 29628.00 29628.00 29628.00 29628.00 +180.00 0 4 +0  
Total Volume and Open Interest 14,695 112,022 -200  
KOSPI 200(KFE)
Dec23 231130 337.05 339.20 335.35 339.15 +1.60 220,318 288,689 +3,054  
Mar24 231130 336.45 339.00 334.95 339.00 +2.10 1,455 25,185 -87  
Jun24 231130 336.00 339.30 335.65 339.30 +1.90 13 18,874 +85  
Total Volume and Open Interest 221,786 349,759 +3,053  
GSCI(CME) Weekly Monthly
Dec23 231201 551.50 551.50 548.40 548.40 -8.45 36 578 +17  
Jan24 231201 545.90 545.90 545.90 545.90 -8.45        
Feb24 231201 548.40 548.40 548.40 548.40 -3.45        
Total Volume and Open Interest 36 578 +17  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf