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 Tue January 02, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 240102 1289.50 1289.50 1266.00 1274.00 -19.50 6,682 4,526 -3,705 Hover/Click
Mar24 240102 1290.50 1290.75 1267.25 1273.50 -24.50 83,912 289,018 +4,121 Hover/Click
May24 240102 1300.00 1300.00 1274.75 1281.00 -26.25 26,218 133,870 +3,477 Hover/Click
Jul24 240102 1305.25 1305.25 1280.25 1286.50 -26.50 21,490 94,318 +2,115 Hover/Click
Aug24 240102 1288.25 1288.25 1262.75 1269.00 -25.75 1,703 9,875 +204 Hover/Click
Sep24 240102 1249.25 1249.75 1228.25 1235.25 -24.50 693 6,672 +99 Hover/Click
Nov24 240102 1237.00 1237.00 1215.25 1222.00 -23.75 9,259 77,506 +1,182 Hover/Click
Jan25 240102 1243.50 1243.50 1223.25 1230.00 -22.75 235 3,726 +49 Hover/Click
Mar25 240102 1240.00 1240.00 1221.50 1228.50 -22.50 134 3,674 +12 Hover/Click
May25 240102 1249.75 1249.75 1224.25 1230.50 -22.00 249 2,465 +127 Hover/Click
Jul25 240102 1238.25 1238.25 1229.75 1235.75 -22.00 125 643 +33 Hover/Click
Aug25 240102 1225.75 1225.75 1225.75 1225.75 -22.00 0 1 +0 Hover/Click
Sep25 240102 1202.25 1202.25 1202.25 1202.25 -22.00 0 5 +0 Hover/Click
Nov25 240102 1203.75 1203.75 1190.75 1195.25 -22.50 73 1,042 +41 Hover/Click
Total Volume and Open Interest 150,776 627,370 +7,757  
Soybean Meal(CBOT) Weekly Monthly
Jan24 240102 386.00 386.00 378.40 378.90 -7.10 2,534 2,796 -1,789 Hover/Click
Mar24 240102 385.30 385.60 376.60 379.50 -6.50 44,586 205,766 -2,118 Hover/Click
May24 240102 384.50 384.50 376.40 378.60 -6.20 23,010 96,914 -2,992 Hover/Click
Jul24 240102 385.50 385.50 377.80 379.70 -6.30 13,882 60,862 -193 Hover/Click
Aug24 240102 382.80 383.60 376.10 377.70 -6.20 3,447 11,452 +163 Hover/Click
Sep24 240102 379.80 380.50 373.20 374.70 -6.20 1,660 7,082 +41 Hover/Click
Oct24 240102 376.00 376.50 369.40 371.20 -5.60 1,208 7,467 +133 Hover/Click
Dec24 240102 377.80 377.80 370.80 372.80 -5.50 4,394 29,819 +982 Hover/Click
Jan25 240102 374.60 374.90 370.60 372.40 -5.50 137 2,533 -29 Hover/Click
Mar25 240102 371.80 371.80 368.90 370.40 -5.90 17 763 +5 Hover/Click
Total Volume and Open Interest 94,962 426,773 -5,797  
Soybean Oil(CBOT) Weekly Monthly
Jan24 240102 47.81 47.99 46.89 47.79 -0.05 1,179 1,312 -859 Hover/Click
Mar24 240102 47.80 48.49 47.03 48.29 +0.11 40,522 211,830 +2,543 Hover/Click
May24 240102 48.20 48.83 47.48 48.65 +0.08 11,989 80,730 +848 Hover/Click
Jul24 240102 48.71 49.09 47.83 48.89 +0.04 12,975 95,843 +2,630 Hover/Click
Aug24 240102 48.28 48.89 47.70 48.72 +0.06 1,984 19,432 -108 Hover/Click
Sep24 240102 48.21 48.63 47.50 48.50 +0.09 679 16,133 +100 Hover/Click
Oct24 240102 47.62 48.29 47.15 48.16 +0.17 636 9,264 +76 Hover/Click
Dec24 240102 47.48 48.17 47.02 48.06 +0.23 3,375 46,479 +968 Hover/Click
Jan25 240102 47.17 48.09 47.01 48.01 +0.27 77 2,294 +6 Hover/Click
Mar25 240102 47.53 48.00 46.95 47.92 +0.26 15 2,391 +5 Hover/Click
Total Volume and Open Interest 73,461 487,941 +6,230  
Canola(WCE) Weekly Monthly
Jan24 240102 638.1 638.1 638.1 638.1 -10.3 1,402 1,510 -803 Hover/Click
Mar24 240102 651.9 659.7 638.2 643.1 -10.3 16,428 142,247 +339 Hover/Click
May24 240102 660.9 666.1 646.5 651.6 -9.5 6,009 47,292 -613 Hover/Click
Jul24 240102 664.5 665.4 652.9 658.0 -8.8 1,941 20,450 +217 Hover/Click
Nov24 240102 660.0 662.6 649.8 656.1 -7.6 841 18,214 +216 Hover/Click
Jan25 240102 656.9 656.9 656.9 656.9 -7.5 10 192 +0 Hover/Click
Total Volume and Open Interest 26,631 229,942 -644  
Corn(CBOT) Weekly Monthly
Mar24 240102 470.50 470.75 462.50 463.75 -7.50 109,649 631,427 +3,884 Hover/Click
May24 240102 483.00 483.75 475.75 477.00 -7.00 24,648 177,231 +2,291 Hover/Click
Jul24 240102 493.25 493.75 486.25 487.75 -6.25 20,918 204,163 +4,885 Hover/Click
Sep24 240102 496.75 496.75 490.00 491.50 -5.50 5,726 99,349 +775 Hover/Click
Dec24 240102 501.25 502.25 496.50 498.25 -5.25 11,631 169,842 +1,755 Hover/Click
Mar25 240102 512.00 512.50 507.50 509.25 -5.00 486 9,523 +59 Hover/Click
May25 240102 516.75 516.75 513.00 514.50 -5.25 70 2,378 +26 Hover/Click
Jul25 240102 516.75 517.50 513.75 515.00 -5.25 282 4,510 +177 Hover/Click
Sep25 240102 502.00 502.00 498.50 499.50 -6.25 28 152 +10 Hover/Click
Dec25 240102 502.50 502.50 496.00 497.25 -7.00 261 7,204 +154 Hover/Click
Total Volume and Open Interest 173,699 1,306,405 +14,016  
Wheat(CBOT) Weekly Monthly
Mar24 240102 628.75 628.75 604.75 606.75 -21.25 34,752 182,352 +2,397 Hover/Click
May24 240102 640.00 640.00 617.50 619.25 -20.25 10,864 63,560 -22 Hover/Click
Jul24 240102 646.25 646.25 625.00 626.25 -19.50 8,929 75,028 +635 Hover/Click
Sep24 240102 656.25 656.50 636.25 637.75 -18.50 1,522 17,968 -41 Hover/Click
Dec24 240102 666.00 667.75 650.00 651.50 -17.50 610 18,536 +58 Hover/Click
Mar25 240102 675.25 678.00 661.00 662.75 -16.50 42 2,028 +9 Hover/Click
Total Volume and Open Interest 56,732 360,259 +3,037  
Wheat(KCBT) Weekly Monthly
Mar24 240102 640.50 642.00 626.25 629.00 -13.00 19,012 114,024 -928 Hover/Click
May24 240102 643.00 643.50 629.75 632.00 -12.00 6,386 38,351 -57 Hover/Click
Jul24 240102 645.25 645.75 632.25 634.50 -11.50 5,614 36,489 -120 Hover/Click
Sep24 240102 656.25 656.25 643.25 645.75 -10.75 703 9,771 +48 Hover/Click
Dec24 240102 670.00 670.00 657.25 660.50 -9.50 494 9,529 +158 Hover/Click
Mar25 240102 672.25 672.25 667.25 669.50 -9.25 13 627 +1 Hover/Click
May25 240102 671.75 671.75 669.75 671.75 -8.75 0 24 +0 Hover/Click
Total Volume and Open Interest 32,222 208,916 -1,898  
Wheat(MGE) Weekly Monthly
Mar24 240102 721.00 721.50 713.50 715.00 -8.50 2,387 36,710 -68 Hover/Click
May24 240102 730.50 730.50 723.25 725.00 -7.50 474 10,576 +149 Hover/Click
Jul24 240102 735.25 736.25 731.00 733.75 -6.25 75 4,501 -6 Hover/Click
Sep24 240102 740.25 745.00 738.50 741.75 -5.25 3 3,713 +5 Hover/Click
Dec24 240102 755.00 755.00 751.50 753.00 -4.50 1 1,035 -1 Hover/Click
Mar25 240102 758.75 758.75 758.75 758.75 -1.25 0 43 +0 Hover/Click
Total Volume and Open Interest 2,940 56,582 +79  
Oats(CBOT) Weekly Monthly
Mar24 240102 386.00 386.00 370.75 375.75 -10.00 379 2,565 -161 Hover/Click
May24 240102 383.75 383.75 373.50 374.00 -7.75 5 426 -1 Hover/Click
Jul24 240102 374.75 374.75 374.75 374.75 -8.25 0 72 +0 Hover/Click
Sep24 240102 383.50 383.50 383.50 383.50 -8.25 0 6 +0 Hover/Click
Total Volume and Open Interest 384 3,116 -162  
Rough Rice(CBOT) Weekly Monthly
Jan24 240102 17.50 17.66 17.32 17.63 +0.32 147 234 -556 Hover/Click
Mar24 240102 17.52 18.08 17.52 18.03 +0.51 565 9,639 +49 Hover/Click
May24 240102 18.24 18.24 18.24 18.24 +0.55 9 91 +8 Hover/Click
Jul24 240102 17.99 18.25 17.99 18.24 +0.56 1 34 +1 Hover/Click
Total Volume and Open Interest 734 10,871 -486  
Live Cattle(CME) Weekly Monthly
Feb24 240102 169.285 172.650 169.000 171.935 +3.435 21,195 98,507 +415 Hover/Click
Apr24 240102 173.050 175.500 172.550 174.500 +2.250 10,703 72,207 +452 Hover/Click
Jun24 240102 170.550 172.700 170.330 171.935 +1.885 5,875 47,475 -24 Hover/Click
Aug24 240102 171.330 173.235 171.200 172.550 +1.515 3,077 23,026 +200 Hover/Click
Oct24 240102 176.550 178.050 176.330 177.485 +1.155 1,653 12,068 +112 Hover/Click
Dec24 240102 180.985 182.450 180.950 182.035 +1.350 734 9,970 +219 Hover/Click
Total Volume and Open Interest 43,423 268,099 +1,262  
Feeder Cattle(CME) Weekly Monthly
Jan24 240102 222.300 226.435 222.235 225.435 +3.135 1,449 7,686 -260 Hover/Click
Mar24 240102 223.100 227.935 222.950 226.450 +3.350 4,511 22,640 +1 Hover/Click
Apr24 240102 228.935 233.580 228.935 232.150 +3.250 1,611 7,165 +119 Hover/Click
May24 240102 234.630 238.900 234.535 237.600 +3.020 1,376 5,769 -46 Hover/Click
Aug24 240102 250.450 254.130 250.435 252.985 +3.135 887 5,506 +247 Hover/Click
Sep24 240102 254.000 256.800 254.000 255.785 +3.135 289 1,315 +40 Hover/Click
Oct24 240102 255.750 258.600 255.750 257.335 +2.985 372 1,276 +135 Hover/Click
Total Volume and Open Interest 10,573 52,091 +255  
Lean Hogs(CME) Weekly Monthly
Feb24 240102 68.950 68.950 64.680 65.330 -2.640 16,169 83,928 +291 Hover/Click
Apr24 240102 75.230 75.430 71.700 72.500 -2.350 5,758 49,082 +368 Hover/Click
May24 240102 82.000 82.000 79.250 79.850 -1.650 20 1,688 -2  
Jun24 240102 90.330 90.400 87.550 88.180 -1.750 3,192 23,417 +170 Hover/Click
Jul24 240102 92.350 92.350 89.880 90.530 -1.420 1,560 8,396 +295 Hover/Click
Aug24 240102 92.680 92.880 90.500 91.230 -1.300 1,506 14,319 +218 Hover/Click
Oct24 240102 81.080 81.300 79.400 79.950 -1.130 710 6,608 +280 Hover/Click
Dec24 240102 74.100 74.500 72.830 73.230 -0.970 33 2,719 -1 Hover/Click
Total Volume and Open Interest 28,952 190,554 +1,619  
Class III Milk(CME) Weekly Monthly
Dec23 240102 16.11 16.11 16.08 16.08 -0.02 174 4,743 +51 Hover/Click
Jan24 240102 15.47 15.65 15.38 15.41 -0.02 335 5,721 -75 Hover/Click
Feb24 240102 15.72 15.87 15.63 15.63 -0.11 215 6,420 +79 Hover/Click
Mar24 240102 16.35 16.41 16.26 16.29 -0.12 28 3,129 +16 Hover/Click
Apr24 240102 17.13 17.19 17.07 17.10 -0.04 60 1,744 +29 Hover/Click
May24 240102 17.84 17.84 17.76 17.76 -0.05 39 1,377 +18 Hover/Click
Jun24 240102 18.15 18.16 18.11 18.13 -0.02 27 1,358 +19 Hover/Click
Jul24 240102 18.31 18.33 18.25 18.33 unch 6 867 -1 Hover/Click
Aug24 240102 18.42 18.44 18.42 18.42 unch 8 851 +3 Hover/Click
Sep24 240102 18.54 18.54 18.54 18.54 unch 13 811 -1 Hover/Click
Oct24 240102 18.49 18.49 18.49 18.49 unch 44 570 -12 Hover/Click
Nov24 240102 18.54 18.54 18.52 18.54 -0.04 48 565 +46 Hover/Click
Dec24 240102 18.35 18.35 18.34 18.35 unch 60 566 +56 Hover/Click
Total Volume and Open Interest 1,066 28,811 +237  
Cocoa(ICE) Weekly Monthly
Mar24 240102 4209 4287 4200 4275 +79 16,113 139,751 +355 Hover/Click
May24 240102 4163 4248 4163 4238 +76 8,319 69,509 +49 Hover/Click
Jul24 240102 4126 4188 4110 4180 +70 3,440 46,869 +980 Hover/Click
Sep24 240102 4055 4107 4039 4100 +60 2,243 23,289 +100 Hover/Click
Dec24 240102 3945 3987 3930 3980 +46 1,025 23,643 +150 Hover/Click
Mar25 240102 3830 3860 3815 3855 +38 154 6,678 +102 Hover/Click
May25 240102 3754 3779 3754 3779 +28 13 870 +23 Hover/Click
Total Volume and Open Interest 31,327 311,133 +1,757  
Coffee "C"(ICE) Weekly Monthly
Mar24 240102 188.65 192.55 188.65 190.15 +1.85 12,012 111,169 -1,048 Hover/Click
May24 240102 186.55 190.35 186.55 187.65 +1.45 7,259 58,504 +88 Hover/Click
Jul24 240102 186.40 190.25 186.40 187.75 +1.45 3,227 25,347 -374 Hover/Click
Sep24 240102 187.45 190.95 187.45 188.50 +1.50 1,761 8,332 +69 Hover/Click
Dec24 240102 189.15 192.25 188.90 189.80 +1.50 1,035 13,091 +165 Hover/Click
Mar25 240102 190.85 193.65 190.60 191.55 +1.55 345 4,341 +32 Hover/Click
Total Volume and Open Interest 25,901 222,945 -1,029  
Orange Juice(ICE) Weekly Monthly
Jan24 240102 325.00 342.50 325.00 342.50 +22.30 114 260 -39 Hover/Click
Mar24 240102 312.25 322.55 311.50 322.55 +10.00 718 6,787 -50 Hover/Click
May24 240102 315.20 322.75 315.20 322.75 +10.00 144 1,071 +56 Hover/Click
Jul24 240102 320.20 322.30 320.20 322.30 +10.00 57 268 -5 Hover/Click
Sep24 240102 322.25 322.25 322.25 322.25 +9.40 1 19 +0 Hover/Click
Nov24 240102 317.75 317.75 317.75 317.75 +9.70 2 5 +0 Hover/Click
Total Volume and Open Interest 1,036 8,430 -38  
Sugar #11(ICE) Weekly Monthly
Mar24 240102 20.60 21.38 20.60 20.90 +0.32 57,143 336,176 +11,791 Hover/Click
May24 240102 20.45 21.05 20.37 20.58 +0.16 25,582 157,586 +5,017 Hover/Click
Jul24 240102 20.47 20.86 20.23 20.49 +0.08 19,948 125,183 +199 Hover/Click
Oct24 240102 20.58 20.88 20.31 20.57 +0.04 12,673 95,440 +4,161 Hover/Click
Mar25 240102 20.76 21.03 20.48 20.75 +0.04 5,479 46,877 +1,186 Hover/Click
May25 240102 20.03 20.06 19.53 19.78 +0.02 3,271 22,744 +807 Hover/Click
Jul25 240102 19.40 19.43 19.01 19.25 +0.01 1,025 16,907 +446 Hover/Click
Oct25 240102 19.10 19.38 19.00 19.22 +0.01 431 14,175 +131 Hover/Click
Total Volume and Open Interest 126,027 829,579 +23,752  
London Cocoa(LCE) Weekly Monthly
Mar24 240102 3505 3575 3498 3573 +67 5,586 149,105 -905 Hover/Click
May24 240102 3378 3447 3372 3444 +65 3,740 53,637 +422 Hover/Click
Jul24 240102 3248 3303 3235 3300 +57 3,839 51,005 +353 Hover/Click
Sep24 240102 3130 3177 3118 3174 +49 1,789 36,778 +807 Hover/Click
Dec24 240102 3003 3055 3001 3050 +45 1,005 36,309 +646 Hover/Click
Mar25 240102 2937 2981 2935 2978 +38 361 34,312 +321 Hover/Click
May25 240102 2886 2919 2884 2917 +29 56 2,481 -77 Hover/Click
Total Volume and Open Interest 16,421 364,833 +1,723  
London Sugar(LCE) Weekly Monthly
Mar24 240102 601.90 613.70 596.00 605.00 +8.80 7,262 33,631 -24 Hover/Click
May24 240102 591.60 599.20 584.20 590.10 +3.90 4,447 20,013 -521 Hover/Click
Aug24 240102 586.10 590.30 578.30 581.60 +0.90 2,112 10,207 -92 Hover/Click
Oct24 240102 578.00 582.60 572.10 574.60 +0.30 543 5,388 +19 Hover/Click
Dec24 240102 572.60 575.70 565.90 568.20 +0.40 291 3,636 +56 Hover/Click
Total Volume and Open Interest 14,820 77,184 -402  
Cotton(ICE) Weekly Monthly
Mar24 240102 80.87 81.75 79.69 79.94 -1.06 13,252 92,771 -60 Hover/Click
May24 240102 81.77 82.80 80.86 81.08 -1.07 5,343 42,509 -326 Hover/Click
Jul24 240102 82.58 83.43 81.63 81.86 -0.97 2,243 31,802 +645 Hover/Click
Oct24 240102 79.50 80.33 79.35 80.33 +0.68 2 36 +0 Hover/Click
Dec24 240102 78.83 79.79 78.53 78.72 -0.64 919 25,145 +318 Hover/Click
Mar25 240102 79.15 79.15 78.99 78.99 -0.57 116 2,735 +9 Hover/Click
Total Volume and Open Interest 21,886 195,107 +587  
Crude Oil(NYM) Weekly Monthly
Feb24 240102 71.71 73.64 70.06 70.38 -1.27 214,486 279,951 -3,933 Hover/Click
Mar24 240102 71.90 73.80 70.32 70.62 -1.22 63,480 194,280 +5,460 Hover/Click
Apr24 240102 72.08 73.92 70.54 70.82 -1.19 25,617 95,153 +1,143 Hover/Click
May24 240102 72.38 73.98 70.73 70.98 -1.15 16,333 77,778 +1,361 Hover/Click
Jun24 240102 72.22 73.95 70.79 71.04 -1.08 26,036 147,319 -519 Hover/Click
Jul24 240102 72.47 73.75 70.73 70.94 -1.03 7,123 60,569 +238 Hover/Click
Aug24 240102 72.46 73.43 70.48 70.70 -0.99 3,457 46,896 -429 Hover/Click
Sep24 240102 71.66 73.08 70.17 70.41 -0.93 6,058 69,666 +104 Hover/Click
Oct24 240102 71.30 72.64 70.00 70.10 -0.88 2,092 42,110 +436 Hover/Click
Nov24 240102 71.05 72.36 69.73 69.81 -0.84 821 38,232 +102 Hover/Click
Dec24 240102 70.68 72.01 69.32 69.48 -0.82 19,701 154,905 -1,700 Hover/Click
Jan25 240102 71.09 71.62 69.01 69.15 -0.79 1,250 32,632 -147 Hover/Click
Feb25 240102 70.58 70.73 68.45 68.84 -0.76 1,229 17,538 +89 Hover/Click
Mar25 240102 70.32 70.71 68.46 68.55 -0.74 1,359 21,936 -67 Hover/Click
Apr25 240102 68.58 70.09 68.29 68.29 -0.69 370 11,473 -169 Hover/Click
May25 240102 68.06 69.78 68.06 68.06 -0.66 161 9,556 +31 Hover/Click
Total Volume and Open Interest 401,260 1,581,998 +2,551  
e-miNY Crude Oil(NYM)
Feb24 240102 71.725 73.650 70.050 70.375 -1.275 8,035 2,236 -117  
Mar24 240102 72.000 73.775 70.325 70.625 -1.225 570 659 +19  
Apr24 240102 72.425 73.875 70.575 70.825 -1.175 43 94 +13  
May24 240102 73.700 73.950 70.750 71.000 -1.125 11 24 +3  
Jun24 240102 72.600 73.900 70.825 71.050 -1.075 6 84 -1  
Jul24 240102 72.450 73.725 70.750 70.950 -1.025 4 37 -1  
Aug24 240102 70.700 70.700 70.700 70.700 -1.000 0 11 +0  
Sep24 240102 71.575 72.100 70.400 70.400 -0.950 0 12 +0  
Oct24 240102 70.200 71.300 70.100 70.100 -0.875 1 4 +1  
Nov24 240102 69.800 69.800 69.800 69.800 -0.850 0 3 +0  
Total Volume and Open Interest 8,730 3,460 -63  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240102 255.33 259.56 251.08 252.58 -0.31 56,688 87,603 +1,298 Hover/Click
Mar24 240102 253.63 255.94 247.93 249.29 -0.23 36,961 52,918 -1,630 Hover/Click
Apr24 240102 249.02 251.27 243.58 244.78 -0.32 17,786 40,716 +896 Hover/Click
May24 240102 245.06 248.06 240.41 241.62 -0.51 7,898 22,825 +622 Hover/Click
Jun24 240102 242.74 245.68 238.23 239.30 -0.71 7,714 33,201 +219 Hover/Click
Jul24 240102 242.55 244.93 237.48 238.53 -0.82 1,715 11,712 +83 Hover/Click
Aug24 240102 244.05 244.17 237.27 238.24 -0.87 968 9,015 +39 Hover/Click
Sep24 240102 244.51 244.58 237.72 238.65 -0.82 1,267 9,286 -240 Hover/Click
Oct24 240102 244.52 244.52 238.22 239.11 -0.86 634 5,078 -49 Hover/Click
Nov24 240102 244.74 244.74 238.40 238.96 -0.92 327 4,328 +33 Hover/Click
Dec24 240102 241.81 244.40 237.44 238.29 -0.97 1,482 15,467 +45 Hover/Click
Jan25 240102 238.82 243.78 236.90 237.69 -1.00 118 2,973 +37 Hover/Click
Feb25 240102 239.00 240.62 236.96 236.96 -0.97 65 738 +11 Hover/Click
Mar25 240102 235.88 239.53 235.88 235.88 -0.95 44 1,082 +4 Hover/Click
Total Volume and Open Interest 133,765 303,166 -2,486  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240102 210.90 217.17 207.96 209.49 -1.14 54,916 103,893 +1,194 Hover/Click
Mar24 240102 213.91 218.93 210.11 211.40 -1.18 30,930 61,926 +1,446 Hover/Click
Apr24 240102 233.09 237.61 229.32 230.65 -0.69 13,427 36,932 +182 Hover/Click
May24 240102 233.25 237.63 229.73 230.98 -0.61 6,404 24,876 +553 Hover/Click
Jun24 240102 233.40 235.90 228.23 229.37 -0.57 6,660 30,588 -349 Hover/Click
Jul24 240102 231.34 233.25 225.75 226.92 -0.62 1,803 15,466 +93 Hover/Click
Aug24 240102 229.65 229.65 222.70 223.77 -0.77 1,280 9,092 +84 Hover/Click
Sep24 240102 225.25 225.42 218.68 219.70 -0.82 2,150 13,884 +227 Hover/Click
Oct24 240102 208.03 208.92 203.28 203.48 -0.88 516 5,169 +65 Hover/Click
Nov24 240102 204.14 205.23 198.46 199.36 -0.95 319 3,469 -61 Hover/Click
Total Volume and Open Interest 119,465 330,922 +1,655  
e-miNY RBOB Gasoline(NYM)
Feb24 240102 209.50 209.50 209.49 209.49 -1.14        
Mar24 240102 211.40 211.40 211.40 211.40 -1.18        
Apr24 240102 230.65 230.65 230.65 230.65 -0.69        
May24 240102 230.98 230.98 230.98 230.98 -0.61        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Feb24 240102 2.605 2.675 2.524 2.568 +0.054 89,598 239,403 -4,193 Hover/Click
Mar24 240102 2.398 2.467 2.349 2.386 +0.059 69,880 279,367 +4,836 Hover/Click
Apr24 240102 2.373 2.430 2.325 2.358 +0.054 40,570 132,526 +1,364 Hover/Click
May24 240102 2.430 2.482 2.390 2.424 +0.056 21,464 100,141 +1,093 Hover/Click
Jun24 240102 2.566 2.627 2.537 2.578 +0.059 13,512 45,480 +3,331 Hover/Click
Jul24 240102 2.711 2.758 2.669 2.716 +0.064 17,602 71,133 +2,553 Hover/Click
Aug24 240102 2.735 2.799 2.712 2.760 +0.063 8,449 19,910 -180 Hover/Click
Sep24 240102 2.725 2.767 2.686 2.730 +0.058 6,990 41,989 -601 Hover/Click
Oct24 240102 2.790 2.834 2.753 2.793 +0.051 18,838 78,084 +2,547 Hover/Click
Nov24 240102 3.138 3.175 3.107 3.137 +0.046 3,188 24,874 -307 Hover/Click
Dec24 240102 3.579 3.612 3.557 3.581 +0.042 5,259 40,459 +451 Hover/Click
Jan25 240102 3.845 3.868 3.815 3.842 +0.042 7,054 65,663 +1,011 Hover/Click
Feb25 240102 3.712 3.748 3.701 3.726 +0.041 1,694 18,968 +315 Hover/Click
Mar25 240102 3.426 3.443 3.395 3.423 +0.039 4,395 38,176 +133 Hover/Click
Apr25 240102 3.145 3.160 3.122 3.151 +0.042 3,844 42,771 +119 Hover/Click
May25 240102 3.137 3.170 3.137 3.161 +0.043 1,304 22,257 +325 Hover/Click
Total Volume and Open Interest 324,460 1,389,209 +16,773  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240102 77.39 79.06 75.60 75.89 -1.15 282,226 552,541 -8,043 Hover/Click
Apr24 240102 77.31 78.89 75.59 75.86 -1.05 123,900 262,954 +2,207 Hover/Click
May24 240102 77.27 78.72 75.56 75.82 -0.97 53,501 149,330 +2 Hover/Click
Jun24 240102 77.05 78.54 75.47 75.73 -0.91 59,764 165,873 -1,019 Hover/Click
Jul24 240102 76.93 78.27 75.33 75.56 -0.87 17,649 74,035 -120 Hover/Click
Aug24 240102 76.66 77.95 75.11 75.34 -0.83 11,222 70,745 +35 Hover/Click
Sep24 240102 76.43 77.69 74.88 75.08 -0.79 18,307 83,280 +874 Hover/Click
Oct24 240102 76.12 77.34 74.60 74.81 -0.76 5,117 51,310 +69 Hover/Click
Nov24 240102 75.81 77.03 74.34 74.55 -0.73 3,433 37,120 +34 Hover/Click
Dec24 240102 75.47 76.76 74.08 74.28 -0.72 29,396 186,776 +598 Hover/Click
Jan25 240102 75.46 76.24 73.83 74.00 -0.69 3,558 39,714 +18 Hover/Click
Feb25 240102 75.71 75.90 73.59 73.72 -0.67 2,065 37,954 +3 Hover/Click
Mar25 240102 73.74 73.84 73.04 73.50 -0.65 1,311 22,208 +42 Hover/Click
Apr25 240102 75.48 75.48 73.29 73.29 -0.62 345 13,489 -19 Hover/Click
Total Volume and Open Interest 631,521 2,035,248 -5,133  
Gas Oil(ICE) Weekly Monthly
Jan24 240102 758.00 769.50 745.00 751.25 +0.50 31,948 81,397 -4,133 Hover/Click
Feb24 240102 745.25 759.50 734.50 740.50 -1.75 62,745 130,728 -541 Hover/Click
Mar24 240102 738.00 751.50 726.25 732.50 -2.25 39,922 92,971 -372 Hover/Click
Apr24 240102 734.25 742.25 718.25 724.25 -3.25 14,362 54,393 +2,001 Hover/Click
May24 240102 731.25 736.50 713.00 719.00 -3.75 7,339 36,134 -155 Hover/Click
Jun24 240102 723.50 732.25 708.75 715.00 -4.25 14,970 59,692 +453 Hover/Click
Jul24 240102 721.75 729.75 706.50 712.75 -4.50 2,569 24,806 +430 Hover/Click
Aug24 240102 724.00 726.75 706.00 710.75 -4.50 1,310 20,997 +269 Hover/Click
Sep24 240102 721.00 725.50 704.75 709.25 -4.50 4,052 33,978 +755 Hover/Click
Oct24 240102 722.50 725.00 706.25 709.50 -4.75 539 17,124 +95 Hover/Click
Total Volume and Open Interest 186,837 665,987 -254  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240102 71.90 73.64 70.08 70.38 -1.27 26,991 67,955 -694 Hover/Click
Mar24 240102 72.30 73.81 70.33 70.62 -1.22 46,665 81,122 +324 Hover/Click
Apr24 240102 72.95 73.93 70.59 70.82 -1.19 33,632 38,173 +441 Hover/Click
May24 240102 73.06 73.94 70.79 70.99 -1.14 21,759 32,552 +579 Hover/Click
Jun24 240102 73.03 73.96 70.85 71.04 -1.08 19,360 74,186 +1,077 Hover/Click
Jul24 240102 72.14 72.16 70.86 70.94 -1.03 4,325 18,085 +0 Hover/Click
Aug24 240102 72.79 72.79 70.70 70.70 -0.99 744 15,869 +3 Hover/Click
Sep24 240102 72.18 73.03 70.26 70.41 -0.93 1,463 31,357 -33 Hover/Click
Oct24 240102 71.16 71.16 69.96 70.10 -0.88 129 8,814 -143 Hover/Click
Nov24 240102 70.83 70.83 69.81 69.81 -0.84 63 9,148 -27 Hover/Click
Dec24 240102 71.93 71.93 69.39 69.49 -0.81 5,920 77,463 -166 Hover/Click
Jan25 240102 71.54 71.54 69.15 69.15 -0.79 13 8,261 +6 Hover/Click
Feb25 240102 68.84 68.84 68.84 68.84 -0.76 4 3,577 +0 Hover/Click
Mar25 240102 68.55 68.55 68.55 68.55 -0.74 21 3,733 -3 Hover/Click
Apr25 240102 68.29 68.29 68.29 68.29 -0.70 0 3,091 +0 Hover/Click
May25 240102 68.06 68.06 68.06 68.06 -0.66 1 3,671 +1 Hover/Click
Total Volume and Open Interest 162,805 565,487 +1,478  
US Dollar Index(ICE) Weekly Monthly
Mar24 240102 101.065 101.940 101.030 101.890 +0.860 12,280 23,396 +286 Hover/Click
Jun24 240102 100.790 101.575 100.790 101.575 +0.845 6 373 +0 Hover/Click
Sep24 240102 101.290 101.290 101.290 101.290 +0.845 0 6 +0 Hover/Click
Total Volume and Open Interest 12,286 23,775 +286  
Australian Dollar(CME) Weekly Monthly
Mar24 240102 68.24 68.56 67.73 67.78 -0.53 89,814 154,402 +535 Hover/Click
Jun24 240102 68.41 68.67 67.89 67.91 -0.53 131 367 +2 Hover/Click
Sep24 240102 68.20 68.20 67.99 67.99 -0.53 0 87 +0 Hover/Click
Total Volume and Open Interest 90,154 155,613 +495  
British Pound(CME) Weekly Monthly
Mar24 240102 127.39 127.65 126.16 126.26 -1.25 67,427 167,444 +1,507 Hover/Click
Jun24 240102 126.55 127.57 126.24 126.26 -1.26 257 8,377 +57 Hover/Click
Sep24 240102 126.29 126.30 126.25 126.30 -1.23 0 156 +0 Hover/Click
Total Volume and Open Interest 67,937 177,617 +1,549  
Canadian Dollar(CME) Weekly Monthly
Mar24 240102 75.58 75.68 75.08 75.11 -0.52 86,806 179,799 -3,359 Hover/Click
Jun24 240102 75.59 75.75 75.16 75.19 -0.51 94 2,391 +11 Hover/Click
Sep24 240102 75.28 75.34 75.23 75.25 -0.51 15 670 +0 Hover/Click
Dec24 240102 75.39 75.86 75.31 75.32 -0.50 5 451 +5 Hover/Click
Total Volume and Open Interest 87,196 184,811 -3,368  
Japanese Yen(CME) Weekly Monthly
Mar24 240102 71.78 71.87 71.15 71.29 -0.47 128,320 182,162 -2,429 Hover/Click
Jun24 240102 72.66 72.66 72.15 72.26 -0.47 52 873 +21 Hover/Click
Sep24 240102 73.52 73.52 73.05 73.15 -0.47 0 118 +0 Hover/Click
Total Volume and Open Interest 129,497 186,680 -2,672  
Swiss Franc(CME) Weekly Monthly
Mar24 240102 119.90 119.91 118.48 118.65 -1.15 35,586 51,255 +294 Hover/Click
Jun24 240102 120.30 120.30 119.59 119.72 -1.15 8 387 -2 Hover/Click
Sep24 240102 120.73 120.73 120.64 120.73 -1.15 0 119 +0 Hover/Click
Total Volume and Open Interest 35,594 51,997 +292  
EuroFX(CME) Weekly Monthly
Mar24 240102 110.76 110.79 109.73 109.80 -0.95 182,092 703,456 +10,906 Hover/Click
Jun24 240102 111.13 111.19 110.15 110.22 -0.95 429 3,800 +172 Hover/Click
Sep24 240102 111.52 111.52 110.60 110.66 -0.95 5 1,413 -3 Hover/Click
Total Volume and Open Interest 183,183 716,670 +10,969  
Mexican Peso(CME) Weekly Monthly
Mar24 240102 582.75 584.25 578.63 579.75 -2.63 43,849 265,319 +4,897 Hover/Click
Jun24 240102 570.88 574.63 569.88 570.88 -2.75 0 12 +0 Hover/Click
Total Volume and Open Interest 43,851 265,518 +4,896  
Brazilian Real(CME) Weekly Monthly
Feb24 240102 206.15 206.40 202.25 202.55 -3.40 1,799 61,735 +604  
Mar24 240102 205.65 205.85 201.80 202.05 -3.30 5 2,380 +3 Hover/Click
Apr24 240102 201.40 201.40 201.40 201.40 -2.85        
May24 240102 200.65 200.65 200.65 200.65 -2.95        
Total Volume and Open Interest 1,804 64,115 -26,565  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240102 124~150 124~210 123~080 123~260 -1~040 427,020 1,412,201 +14,977 Hover/Click
Jun24 240102 124~190 124~190 123~150 123~280 -1~050 60 436 +2 Hover/Click
Sep24 240102 124~010 124~010 124~010 124~010 -1~050       Hover/Click
Total Volume and Open Interest 427,080 1,412,637 +14,979  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240102 112~220 112~265 112~040 112~095 -0~190 1,252,433 4,610,343 -19,507 Hover/Click
Jun24 240102 113~140 113~140 112~275 113~000 -0~200 869 1,035 +676 Hover/Click
Sep24 240102 113~165 113~165 113~165 113~165 -0~200       Hover/Click
Total Volume and Open Interest 1,253,302 4,611,378 -18,831  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240102 108~212 108~240 108~080 108~110 -0~136 796,493 5,793,009 -20,559 Hover/Click
Jun24 240102 108~234 108~234 108~234 108~234 -0~136 0 3 +0 Hover/Click
Sep24 240102 109~040 109~040 109~040 109~040 -0~136       Hover/Click
Total Volume and Open Interest 796,493 5,793,012    
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240102 102~296 102~310 102~241 102~254 -0~051 423,244 3,768,717 -5,408 Hover/Click
Jun24 240102 103~150 103~150 103~091 103~124 -0~025 0 2 +0 Hover/Click
Sep24 240102 103~290 103~290 103~290 103~290 -0~025       Hover/Click
Total Volume and Open Interest 423,244 3,768,719    
3-Mth SOFR(CME) Weekly Monthly
Mar24 240102 94.950 94.950 94.935 94.940 -0.015 19,679 202,853 -496  
Jun24 240102 95.475 95.480 95.435 95.445 -0.040 17,321 161,188 +2,769  
Sep24 240102 95.990 95.995 95.945 95.970 -0.040 39,568 158,539 +2,859  
Dec24 240102 96.360 96.370 96.300 96.340 -0.045 20,074 231,504 -744  
Mar25 240102 96.620 96.630 96.550 96.595 -0.055 15,032 142,860 +1,044  
Jun25 240102 96.810 96.815 96.725 96.770 -0.065 12,633 109,524 -279  
Sep25 240102 96.910 96.920 96.825 96.870 -0.070 14,559 86,695 +6  
Dec25 240102 96.955 96.970 96.880 96.925 -0.065 17,942 89,554 -392  
Mar26 240102 96.985 96.985 96.905 96.950 -0.055 13,372 79,483 -227  
Jun26 240102 96.980 97.000 96.915 96.965 -0.050 11,910 51,811 -535  
Sep26 240102 96.990 97.005 96.925 96.970 -0.055 6,660 39,878 -307  
Dec26 240102 97.000 97.005 96.920 96.975 -0.055 11,487 39,385 +108  
Mar27 240102 96.995 97.005 96.925 96.975 -0.060 6,827 29,721 -322  
Jun27 240102 96.995 97.000 96.920 96.970 -0.060 4,605 18,428 +507  
Sep27 240102 96.990 96.995 96.910 96.960 -0.060 2,219 11,052 -135  
Dec27 240102 96.965 96.990 96.900 96.950 -0.050 1,876 8,799 +173  
Mar28 240102 96.940 96.980 96.880 96.935 -0.040 334 3,721 +120  
Jun28 240102 96.920 96.965 96.855 96.915 -0.040 310 1,292 +91  
Total Volume and Open Interest 218,707 1,677,286 +5,730  
Ultra T-Bond(CBOT)
Mar24 240102 133~00 133~11 131~07 132~03 -1~16 297,743 1,652,324 +12,361  
Jun24 240102 133~09 133~09 133~09 133~09 -1~16        
Sep24 240102 134~15 134~15 134~15 134~15 -1~16        
Total Volume and Open Interest 297,743 1,652,324 +12,361  
Ultra 10-Yr T-Note(CBOT)
Mar24 240102 117~240 117~285 116~295 117~060 -0~265 441,866 2,066,058 +8,456  
Jun24 240102 116~295 116~295 116~295 116~295 -0~265 0 3 +0  
Sep24 240102 116~210 116~210 116~210 116~210 -0~265        
Total Volume and Open Interest 441,866 2,066,061 +8,456  
30 Day Federal Funds(CBOT)
Jan24 240102 94.673 94.673 94.670 94.670 -0.003 28,582 375,247 -12,745  
Feb24 240102 94.710 94.710 94.695 94.700 -0.015 51,692 426,560 +5,541  
Mar24 240102 94.790 94.790 94.765 94.765 -0.025 10,072 79,346 +124  
Apr24 240102 94.920 94.920 94.885 94.890 -0.040 29,072 229,582 -800  
May24 240102 95.185 95.185 95.125 95.135 -0.055 12,473 83,128 +1,713  
Jun24 240102 95.340 95.350 95.285 95.290 -0.065 2,275 36,541 +154  
Total Volume and Open Interest 172,656 1,455,166 -173,997  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240102 146.54 146.72 146.39 146.49 -0.04 1,241 12,743 +250 Hover/Click
Jun24 240102 146.13 146.13 146.13 146.13 -0.04       Hover/Click
Sep24 240102 146.13 146.13 146.13 146.13 -0.04       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240102 141.16 141.28 138.94 140.46 -1.26 81,366 213,723 +11,907  
Jun24 240102 140.42 140.42 140.42 140.42 -1.28 0 1 +0  
Sep24 240102 144.16 144.16 144.16 144.16 -1.42        
Total Volume and Open Interest 81,366 213,724 +11,907  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240102 137.14 137.21 136.25 136.89 -0.33 474,435 1,227,621 +40,993 Hover/Click
Jun24 240102 136.50 136.50 135.83 136.43 -0.33 62 416 +50 Hover/Click
Sep24 240102 137.31 137.31 137.31 137.31 -0.36       Hover/Click
Total Volume and Open Interest 474,497 1,228,037 +41,043  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240102 119.23 119.28 118.82 119.11 -0.17 352,607 1,317,272 +41,164 Hover/Click
Jun24 240102 120.87 120.87 120.87 120.87 -0.10 0 116 +0 Hover/Click
Sep24 240102 122.43 122.43 122.43 122.43 +0.02       Hover/Click
Total Volume and Open Interest 352,607 1,317,388 +41,164  
Euro-Schatz(EUREX)
Mar24 240102 106.54 106.55 106.39 106.46 -0.08 335,800 1,696,277 +518  
Jun24 240102 107.04 107.04 107.04 107.04 -0.23 0 66 +0  
Sep24 240102 107.75 107.75 107.75 107.75 -0.32        
Total Volume and Open Interest 335,800 1,696,343 +518  
3-Mth Euribor(EUREX)
Mar24 240102 96.365 96.365 96.355 96.360 -0.020 519 1,224 -76  
Jun24 240102 96.865 96.875 96.860 96.860 -0.040 4,618 1,468 -165  
Sep24 240102 97.325 97.335 97.310 97.320 -0.045 9,899 1,566 +60  
Total Volume and Open Interest 75,393 10,180 -107  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240102 102~00 102~04 101~03 101~22 -0~30 117,220 517,476 +3,891 Hover/Click
Jun24 240102 101~30 101~30 101~22 101~22 -0~28 0 15 +0 Hover/Click
Total Volume and Open Interest 117,220 517,491 +3,891  
3-Mth Short Sterling(LIFFE) Weekly Monthly
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        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240102 96.370 96.375 96.355 96.360 -0.020 140,857 820,050 +6,666  
Jun24 240102 96.895 96.895 96.855 96.870 -0.030 113,196 644,072 +7,926  
Sep24 240102 97.365 97.365 97.305 97.335 -0.030 63,752 487,717 +972  
Total Volume and Open Interest 827,181 4,580,198 +50,652  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240102 95.74 95.74 95.71 95.72 -0.02 13,169 315,215 +409  
Jun24 240102 95.91 95.92 95.86 95.88 -0.03 10,804 238,259 +2,305  
Sep24 240102 96.07 96.08 96.01 96.03 -0.04 5,491 174,184 +42  
Dec24 240102 96.20 96.22 96.16 96.18 -0.04 8,012 145,746 -1,240  
Mar25 240102 96.32 96.33 96.27 96.29 -0.04 7,028 90,234 -105  
Jun25 240102 96.38 96.41 96.35 96.37 -0.04 4,523 93,701 -998  
Sep25 240102 96.44 96.46 96.40 96.42 -0.04 2,606 57,961 +82  
Dec25 240102 96.48 96.51 96.44 96.46 -0.05 3,147 35,244 +1,890  
Mar26 240102 96.50 96.50 96.47 96.48 -0.04 8 4,407 +0  
Jun26 240102 96.49 96.49 96.45 96.45 -0.04 0 618 +0  
Total Volume and Open Interest 54,788 1,156,465 +2,385  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240102 96.03 96.04 95.96 96.00 -0.04 91,142 1,046,655 -4,024  
Jun24 240102 96.00 96.00 96.00 96.00 -0.04        
Total Volume and Open Interest 91,142 1,046,655 -4,024  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240102 96.42 96.45 96.37 96.40 -0.03 78,143 693,733 +1,276  
Jun24 240102 96.40 96.40 96.40 96.40 -0.03        
Total Volume and Open Interest 78,143 693,733 +1,276  
Gold(CMX) Weekly Monthly
Feb24 240102 2072.7 2088.1 2064.3 2073.4 +1.6 105,724 378,406 -2,212 Hover/Click
Apr24 240102 2092.7 2107.7 2084.7 2093.5 +1.7 8,296 64,431 +2,429 Hover/Click
Jun24 240102 2112.2 2127.5 2105.0 2113.1 +1.8 870 22,874 -41 Hover/Click
Aug24 240102 2131.1 2142.6 2121.5 2130.0 +1.6 964 17,442 -149 Hover/Click
Oct24 240102 2152.5 2160.2 2140.0 2145.8 +1.6 83 3,314 +2 Hover/Click
Dec24 240102 2166.0 2172.8 2156.4 2161.8 +1.7 600 8,695 +117 Hover/Click
Feb25 240102 2175.3 2188.1 2170.1 2177.0 +1.7 21 704 -1 Hover/Click
Apr25 240102 2202.6 2202.6 2190.7 2190.7 +1.7 0 98 +0 Hover/Click
Jun25 240102 2204.8 2204.8 2204.8 2204.8 +1.7 0 974 +0 Hover/Click
Aug25 240102 2218.6 2218.6 2218.6 2218.6 +1.7 0 13 +0 Hover/Click
Oct25 240102 2232.2 2232.2 2232.2 2232.2 +1.7 0 2 +0 Hover/Click
Dec25 240102 2245.2 2245.2 2245.2 2245.2 +1.7 0 704 +0 Hover/Click
Total Volume and Open Interest 116,666 498,192 -1,970  
Silver(CMX) Weekly Monthly
Mar24 240102 2404.5 2433.5 2387.5 2395.3 -13.3 46,549 110,653 -467 Hover/Click
May24 240102 2427.5 2456.5 2410.5 2418.9 -13.2 2,199 13,225 +87 Hover/Click
Jul24 240102 2455.0 2478.0 2435.0 2441.7 -13.2 918 4,642 +266 Hover/Click
Sep24 240102 2489.5 2493.0 2462.0 2463.0 -12.0 429 1,873 +207 Hover/Click
Dec24 240102 2521.5 2521.5 2485.0 2489.8 -11.8 46 1,691 +2 Hover/Click
Mar25 240102 2515.7 2515.7 2515.7 2515.7 -12.1 0 30 +0 Hover/Click
May25 240102 2533.6 2533.6 2533.6 2533.6 -12.1 0 2 +0 Hover/Click
Total Volume and Open Interest 50,310 134,072 +85  
Platinum(NYMEX) Weekly Monthly
Jan24 240102 990.0 998.3 985.4 985.5 -9.5 47 217 -747 Hover/Click
Apr24 240102 1006.6 1015.1 993.2 998.3 -10.9 18,533 68,910 +434 Hover/Click
Jul24 240102 1013.5 1021.2 1000.2 1005.1 -10.6 227 2,593 +57 Hover/Click
Oct24 240102 1016.7 1026.8 1007.0 1011.1 -10.3 7 1,155 +1 Hover/Click
Total Volume and Open Interest 18,859 73,138 -257  
Palladium(NYMEX) Weekly Monthly
Mar24 240102 1109.00 1122.00 1075.00 1083.90 -25.40 1,770 15,687 -62 Hover/Click
Jun24 240102 1105.00 1110.00 1085.00 1091.80 -25.70 17 419 -4 Hover/Click
Sep24 240102 1097.90 1097.90 1097.90 1097.90 -27.00 0 14 +0 Hover/Click
Total Volume and Open Interest 1,787 16,134 -75  
Copper(CMX) Weekly Monthly
Mar24 240102 389.55 391.20 386.10 388.05 -1.00 54,670 120,065 -1,152 Hover/Click
May24 240102 391.35 392.80 388.25 389.90 -0.95 5,731 38,465 +269 Hover/Click
Jul24 240102 393.70 394.00 390.20 391.75 -0.95 3,205 14,441 +309 Hover/Click
Sep24 240102 395.05 395.65 391.80 393.35 -0.85 1,668 8,157 +426 Hover/Click
Dec24 240102 394.75 396.10 392.75 394.35 -0.85 491 3,804 +204 Hover/Click
Total Volume and Open Interest 66,325 193,697 -127  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240102 37982 38113 37758 37993 -19 91,586 102,066 -699 Hover/Click
Jun24 240102 38411 38457 38128 38354 -18 30 286 +5 Hover/Click
Sep24 240102 38349 38349 38349 38349 -13 1 5 +1 Hover/Click
Dec24 240102 38569 38569 38569 38569 -13 0 1 +0 Hover/Click
Total Volume and Open Interest 91,617 102,358 -693  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240102 4818.00 4828.00 4765.50 4787.25 -32.75 1,281,733 2,194,433 +24,526 Hover/Click
Jun24 240102 4868.50 4879.00 4817.00 4838.50 -33.00 1,399 12,825 +449 Hover/Click
Sep24 240102 4890.00 4920.25 4861.00 4880.75 -32.25 29 1,841 +22 Hover/Click
Dec24 240102 4915.00 4918.75 4907.75 4918.75 -32.00 0 2,374 +0 Hover/Click
Total Volume and Open Interest 1,283,161 2,212,207 +24,997  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240102 17019.00 17038.50 16622.50 16720.00 -303.50 470,864 283,404 -75 Hover/Click
Jun24 240102 17224.00 17245.25 16830.75 16927.00 -305.00 324 777 +1 Hover/Click
Sep24 240102 17220.00 17220.00 17022.75 17103.00 -301.00 1 7 +1 Hover/Click
Total Volume and Open Interest 471,189 284,312 -73  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240102 2816.20 2822.30 2783.40 2797.40 -12.10 19,918 41,577 -66 Hover/Click
Jun24 240102 2817.90 2838.00 2817.90 2817.90 -12.10       Hover/Click
Sep24 240102 2832.00 2832.00 2832.00 2832.00 -11.90       Hover/Click
Total Volume and Open Interest 19,918 41,577 -66  
Volatility Index(CBOE)
Jan24 240102 14.25 14.80 13.90 14.10 +0.05 42,148 155,569 -3,848  
Feb24 240102 15.20 15.76 15.10 15.20 -0.10 37,022 81,584 +2,816  
Mar24 240102 16.25 16.65 16.10 16.16 -0.11 10,989 35,587 -505  
Apr24 240102 16.94 17.30 16.85 16.93 -0.02 6,049 22,795 -103  
Total Volume and Open Interest 104,325 331,205 -245  
S & P 600(CME)
Mar24 240102 1322.10 1333.80 1315.60 1322.10 -8.60 0 717 +0  
Jun24 240102 1337.20 1337.20 1337.20 1337.20 -8.80        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240102 2048.00 2061.60 2022.40 2033.00 -14.70 206,602 504,745 +1,778 Hover/Click
Jun24 240102 2075.00 2080.70 2044.70 2053.70 -15.10 272 350 +182 Hover/Click
Sep24 240102 2070.30 2070.30 2070.30 2070.30 -17.10       Hover/Click
Total Volume and Open Interest 206,874 505,095 +1,960  
Nikkei 225(CME)
Mar24 240102 33155 33455 32990 33055 -255 4,201 15,091 -20  
Jun24 240102 32925 32925 32865 32925 -315 0 1 +0  
Total Volume and Open Interest 4,201 15,092 -20  
Nikkei 225(SGX) Weekly Monthly
Mar24 240102 33405 33515 33005 33350 -65 26,134 88,170 -286  
Jun24 240102 32820 33100 32820 33100 -65 5 3,139 +2  
Sep24 240102 33050 33050 33050 33050 -65 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 231229 33445 33620 33260 33450 -30 628,645 291,856 -3,040  
Jun24 231229 33180 33355 33010 33190 -30 6,988 6,377 -7  
Sep24 231229 33120 33290 32970 33130 -30 173 1,037 -8  
Total Volume and Open Interest 664,739 378,010 -566  
Nikkei 225(JPX)
Mar24 231229 33450 33620 33260 33450 -30 33,568 186,498 -340  
Jun24 231229 33220 33350 33010 33190 -30 369 18,318 -34  
Sep24 231229 33150 33150 33000 33130 -30 15 1,470 -159  
Total Volume and Open Interest 33,978 253,571 -529  
Nikkei 225(CME) Yen
Mar24 240102 33265 33410 32940 33010 -255 15,665 40,967 -948  
Jun24 240102 32755 33115 32725 32755 -255 0 3 +0  
Sep24 240102 33135 33135 33135 33135 -255 0 1 +0  
Total Volume and Open Interest 15,665 40,978 -948  
Nikkei 225(CME) e-Mini Yen
Mar24 240102 33010 33010 33010 33010 -255 0 1 +0  
Jun24 240102 32755 32755 32755 32755 -255        
Sep24 240102 33135 33135 33135 33135 -255        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 240102 7592.0 7626.5 7495.5 7546.0 -9.0 27,047 197,858 +271  
Feb24 240102 7550.0 7569.5 7533.0 7569.5 -9.0 0 17 +0  
Mar24 240102 7652.0 7652.0 7548.5 7593.0 -10.5 0 145 +0  
Jun24 240102 7485.0 7485.0 7485.0 7485.0 -9.0        
Sep24 240102 7538.5 7538.5 7538.5 7538.5 -7.5        
Dec24 240102 7570.5 7570.5 7570.5 7570.5 -6.0        
Total Volume and Open Interest 27,047 198,021 +271  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240102 17136 17255 16793 16862 -270 74,257 131,253 -1,878  
Feb24 240102 17147 17305 16870 16937 -269 161 120 +95  
Mar24 240102 17163 17274 16872 16928 -268 318 4,468 -182  
Total Volume and Open Interest 75,260 140,758 -23,910  
DAX(EUREX) Weekly Monthly
Mar24 240102 16940.0 17123.0 16798.0 16920.0 +7.0 29,875 64,111 -1,242  
Jun24 240102 17281.0 17281.0 17071.0 17159.0 +10.0 12 39 +3  
Sep24 240102 17293.0 17293.0 17293.0 17293.0 +13.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240102 16935.0 17123.0 16796.0 16920.0 +7.0 20,996 9,784 -257  
Jun24 240102 17306.0 17350.0 17087.0 17159.0 +10.0 13 23 -1  
Sep24 240102 17293.0 17293.0 17293.0 17293.0 +13.0        
Total Volume and Open Interest 21,009 9,807 -258  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240102 4562 4599 4512 4540 -3 396,094 2,645,611 +26,198  
Jun24 240102 4515 4541 4458 4483 -2 0 17,943 +0  
Sep24 240102 4509 4509 4509 4509 -3 0 2,350 +0  
Total Volume and Open Interest 396,094 2,666,824 +26,198  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 231229 11041 11103 11039 11081 +63 25,577 141,867 +3,874  
Jun24 231229 10950 10980 10930 10959 +61 6 599 +3  
Sep24 231229 10990 10990 10990 10990 +63        
Total Volume and Open Interest 25,583 142,629 +3,877  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240102 7755.50 7785.50 7701.50 7725.50 -31.00 54,915 526,680 +1,286  
Jun24 240102 7763.00 7777.00 7741.50 7741.50 -27.00 1 959 +0  
Sep24 240102 7755.50 7755.50 7755.50 7755.50 -27.00 0 91 +0  
Total Volume and Open Interest 54,916 527,730 +1,286  
SPI 200(SFE) Weekly Monthly
Mar24 240102 7565.0 7622.0 7565.0 7616.0 +31.0 36,948 232,232 -226  
Jun24 240102 7645.0 7645.0 7645.0 7645.0 +31.0 0 125 +0  
Sep24 240102 7578.0 7578.0 7578.0 7578.0 +31.0        
Total Volume and Open Interest 36,987 232,580 -246  
FTSE MIB(ISE)
Mar24 240102 30735.00 31025.00 30470.00 30667.00 +146.00 18,190 92,291 +131  
Jun24 240102 29805.00 30370.00 29805.00 30087.00 +143.00 19 52 -1  
Sep24 240102 29840.00 30097.00 29840.00 30097.00 +253.00 1 0 +0  
Total Volume and Open Interest 18,210 92,343 +130  
KOSPI 200(KFE)
Mar24 240102 360.70 365.40 358.60 363.80 +1.10 250,876 289,912 +10,966  
Jun24 240102 361.25 365.20 358.60 363.65 +1.20 444 33,541 +79  
Sep24 240102 363.00 363.00 363.00 363.00 +0.50 4 6,643 +3  
Total Volume and Open Interest 251,334 343,918 +10,550  
GSCI(CME) Weekly Monthly
Jan24 240102 535.00 537.95 529.00 531.30 -4.00 9 575 +6  
Feb24 240102 530.20 542.20 530.20 530.20 -2.60        
Mar24 240102 527.70 527.70 527.70 527.70 -7.60        
Total Volume and Open Interest 9 575 +6  
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?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

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! https://www.mrci.com/products/energy