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 03, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 240103 1271.50 1275.25 1268.00 1269.50 -4.50 2,675 2,738 -1,788 Hover/Click
Mar24 240103 1273.50 1280.00 1265.75 1277.00 +3.50 120,524 293,134 +4,116 Hover/Click
May24 240103 1280.50 1288.50 1274.00 1285.00 +4.00 37,508 138,332 +4,462 Hover/Click
Jul24 240103 1287.00 1294.75 1280.50 1291.00 +4.50 27,591 97,029 +2,711 Hover/Click
Aug24 240103 1268.50 1277.50 1264.25 1273.50 +4.50 2,643 10,102 +227 Hover/Click
Sep24 240103 1235.25 1243.75 1230.75 1239.50 +4.25 1,597 6,881 +209 Hover/Click
Nov24 240103 1222.00 1230.50 1217.50 1225.25 +3.25 14,818 79,631 +2,125 Hover/Click
Jan25 240103 1231.75 1238.00 1225.50 1233.25 +3.25 863 3,756 +30 Hover/Click
Mar25 240103 1227.75 1236.00 1224.25 1231.00 +2.50 404 3,697 +23 Hover/Click
May25 240103 1230.50 1238.00 1227.00 1232.75 +2.25 168 2,444 -21 Hover/Click
Jul25 240103 1239.50 1242.50 1235.50 1237.50 +1.75 61 646 +3 Hover/Click
Aug25 240103 1227.50 1227.50 1227.50 1227.50 +1.75 0 1 +0 Hover/Click
Sep25 240103 1204.00 1204.00 1204.00 1204.00 +1.75 0 5 +0 Hover/Click
Nov25 240103 1200.00 1203.00 1194.50 1196.50 +1.25 44 1,065 +23 Hover/Click
Total Volume and Open Interest 208,896 639,490 +12,120  
Soybean Meal(CBOT) Weekly Monthly
Jan24 240103 379.60 381.60 375.20 381.00 +2.10 1,855 1,535 -1,261 Hover/Click
Mar24 240103 379.50 381.50 375.30 380.40 +0.90 66,584 201,153 -4,613 Hover/Click
May24 240103 378.30 380.90 375.30 379.30 +0.70 36,223 96,692 -222 Hover/Click
Jul24 240103 379.30 382.20 376.80 380.30 +0.60 22,903 60,893 +31 Hover/Click
Aug24 240103 377.60 380.30 375.20 378.30 +0.60 4,355 11,391 -61 Hover/Click
Sep24 240103 374.30 377.50 372.70 375.30 +0.60 4,026 7,319 +237 Hover/Click
Oct24 240103 371.90 374.20 369.30 371.80 +0.60 1,719 7,559 +92 Hover/Click
Dec24 240103 372.20 375.70 370.90 373.40 +0.60 5,794 30,376 +557 Hover/Click
Jan25 240103 373.20 375.10 370.80 372.90 +0.50 176 2,504 -29 Hover/Click
Mar25 240103 369.50 372.80 368.90 370.60 +0.20 22 759 -4 Hover/Click
Total Volume and Open Interest 143,670 421,504 -5,269  
Soybean Oil(CBOT) Weekly Monthly
Jan24 240103 47.61 48.32 47.54 48.10 +0.31 1,108 694 -618 Hover/Click
Mar24 240103 48.29 48.97 47.66 48.60 +0.31 58,274 215,497 +3,667 Hover/Click
May24 240103 48.63 49.29 48.04 48.99 +0.34 20,921 81,900 +1,170 Hover/Click
Jul24 240103 48.89 49.49 48.25 49.20 +0.31 18,377 96,882 +1,039 Hover/Click
Aug24 240103 48.81 49.24 48.09 48.95 +0.23 3,132 19,283 -149 Hover/Click
Sep24 240103 48.53 48.94 47.89 48.65 +0.15 2,874 16,090 -43 Hover/Click
Oct24 240103 48.24 48.56 47.56 48.26 +0.10 1,383 9,273 +9 Hover/Click
Dec24 240103 48.10 48.43 47.43 48.12 +0.06 7,176 47,855 +1,376 Hover/Click
Jan25 240103 48.19 48.35 47.37 48.04 +0.03 112 2,290 -4 Hover/Click
Mar25 240103 47.75 48.23 47.75 47.93 +0.01 78 2,431 +40 Hover/Click
Total Volume and Open Interest 113,560 494,485 +6,544  
Canola(WCE) Weekly Monthly
Jan24 240103 633.9 633.9 633.9 633.9 -4.2 0 1,510 +0 Hover/Click
Mar24 240103 641.2 645.5 636.4 641.9 -1.2 15,518 144,502 +2,255 Hover/Click
May24 240103 651.0 653.2 644.9 649.8 -1.8 6,940 48,074 +782 Hover/Click
Jul24 240103 657.7 659.6 651.2 656.0 -2.0 2,847 21,090 +640 Hover/Click
Nov24 240103 656.7 659.0 649.9 655.5 -0.6 1,492 17,902 -312 Hover/Click
Jan25 240103 656.3 656.3 656.3 656.3 -0.6 0 192 +0 Hover/Click
Total Volume and Open Interest 26,797 233,307 +3,365  
Corn(CBOT) Weekly Monthly
Mar24 240103 464.75 466.00 461.75 465.25 +1.50 187,193 636,886 +5,459 Hover/Click
May24 240103 477.75 478.75 475.25 478.00 +1.00 48,784 183,774 +6,543 Hover/Click
Jul24 240103 488.25 489.25 486.00 488.25 +0.50 35,755 210,565 +6,402 Hover/Click
Sep24 240103 492.00 492.75 490.00 491.25 -0.25 10,373 101,009 +1,660 Hover/Click
Dec24 240103 499.00 500.00 497.25 498.50 +0.25 16,380 172,937 +3,095 Hover/Click
Mar25 240103 509.00 510.75 508.25 509.50 +0.25 589 9,720 +197 Hover/Click
May25 240103 515.50 516.25 514.00 514.75 +0.25 51 2,377 -1 Hover/Click
Jul25 240103 516.00 517.00 514.50 515.50 +0.50 177 4,506 -4 Hover/Click
Sep25 240103 498.25 500.25 498.25 499.25 -0.25 73 168 +16 Hover/Click
Dec25 240103 497.00 498.75 497.00 497.25 unch 768 7,398 +194 Hover/Click
Total Volume and Open Interest 300,191 1,330,004 +23,599  
Wheat(CBOT) Weekly Monthly
Mar24 240103 608.00 609.75 598.25 600.25 -6.50 61,472 184,716 +2,364 Hover/Click
May24 240103 620.75 622.50 611.25 613.00 -6.25 21,819 64,717 +1,157 Hover/Click
Jul24 240103 628.25 629.50 620.25 622.00 -4.25 12,367 76,097 +1,069 Hover/Click
Sep24 240103 639.25 640.75 632.50 633.75 -4.00 3,608 18,741 +773 Hover/Click
Dec24 240103 653.25 654.50 646.50 648.00 -3.50 2,534 19,197 +661 Hover/Click
Mar25 240103 662.25 665.75 658.25 659.50 -3.25 202 2,053 +25 Hover/Click
Total Volume and Open Interest 102,043 366,307 +6,048  
Wheat(KCBT) Weekly Monthly
Mar24 240103 630.25 631.75 615.50 621.50 -7.50 21,682 115,427 +1,403 Hover/Click
May24 240103 632.50 634.00 619.25 624.50 -7.50 9,408 38,367 +16 Hover/Click
Jul24 240103 637.25 637.25 623.00 628.50 -6.00 5,856 36,721 +232 Hover/Click
Sep24 240103 646.00 647.75 634.50 640.00 -5.75 1,667 9,780 +9 Hover/Click
Dec24 240103 655.00 661.75 649.00 655.00 -5.50 1,667 10,122 +593 Hover/Click
Mar25 240103 661.75 665.00 659.00 664.00 -5.50 11 623 -4 Hover/Click
May25 240103 667.25 667.25 662.75 667.25 -4.50 2 24 +0 Hover/Click
Total Volume and Open Interest 40,295 211,166 +2,250  
Wheat(MGE) Weekly Monthly
Mar24 240103 715.00 716.25 706.75 708.50 -6.50 3,415 37,046 +336 Hover/Click
May24 240103 725.00 726.00 717.00 718.75 -6.25 635 10,731 +155 Hover/Click
Jul24 240103 733.00 733.75 725.75 727.25 -6.50 130 4,560 +59 Hover/Click
Sep24 240103 740.75 742.00 736.00 736.00 -5.75 46 3,737 +24 Hover/Click
Dec24 240103 755.00 755.75 750.25 750.25 -2.75 14 1,041 +6 Hover/Click
Mar25 240103 757.50 757.50 757.50 757.50 -1.25 3 46 +3 Hover/Click
Total Volume and Open Interest 4,243 57,165 +583  
Oats(CBOT) Weekly Monthly
Mar24 240103 375.00 376.25 363.50 367.75 -8.00 634 2,720 +155 Hover/Click
May24 240103 371.00 375.75 365.50 368.75 -5.25 10 426 +0 Hover/Click
Jul24 240103 369.50 369.50 369.50 369.50 -5.25 0 72 +0 Hover/Click
Sep24 240103 378.25 378.25 378.25 378.25 -5.25 0 6 +0 Hover/Click
Total Volume and Open Interest 644 3,271 +155  
Rough Rice(CBOT) Weekly Monthly
Jan24 240103 17.64 17.68 16.92 16.92 -0.71 397 344 +110 Hover/Click
Mar24 240103 17.87 18.14 17.29 17.32 -0.72 1,574 10,220 +581 Hover/Click
May24 240103 18.25 18.25 17.53 17.53 -0.70 178 128 +37 Hover/Click
Jul24 240103 18.19 18.19 17.51 17.51 -0.73 65 92 +58 Hover/Click
Total Volume and Open Interest 2,249 11,692 +821  
Live Cattle(CME) Weekly Monthly
Feb24 240103 171.600 171.950 170.630 171.850 -0.085 32,553 98,415 -92 Hover/Click
Apr24 240103 174.235 175.000 173.630 174.750 +0.250 18,450 73,196 +989 Hover/Click
Jun24 240103 171.500 172.100 170.985 171.985 +0.050 9,742 47,538 +63 Hover/Click
Aug24 240103 172.330 172.450 171.450 172.300 -0.250 5,351 23,239 +213 Hover/Click
Oct24 240103 177.350 177.685 176.535 177.550 +0.065 3,254 12,132 +64 Hover/Click
Dec24 240103 181.750 182.285 181.235 182.100 +0.065 1,113 10,074 +104 Hover/Click
Total Volume and Open Interest 71,434 269,551 +1,452  
Feeder Cattle(CME) Weekly Monthly
Jan24 240103 225.435 226.330 224.185 226.080 +0.645 1,959 7,268 -418 Hover/Click
Mar24 240103 226.400 227.250 225.050 227.035 +0.585 6,391 22,284 -356 Hover/Click
Apr24 240103 231.850 232.880 230.850 232.550 +0.400 2,198 6,896 -269 Hover/Click
May24 240103 237.500 238.185 236.185 237.580 -0.020 1,652 5,662 -107 Hover/Click
Aug24 240103 252.750 253.580 251.750 252.935 -0.050 671 5,543 +37 Hover/Click
Sep24 240103 255.250 256.000 254.630 255.685 -0.100 202 1,298 -17 Hover/Click
Oct24 240103 257.450 258.085 256.435 257.435 +0.100 162 1,278 +2 Hover/Click
Total Volume and Open Interest 13,284 50,960 -1,131  
Lean Hogs(CME) Weekly Monthly
Feb24 240103 65.780 66.200 64.580 65.300 -0.030 37,390 86,562 +2,634 Hover/Click
Apr24 240103 72.750 73.400 71.880 72.200 -0.300 15,219 50,406 +1,324 Hover/Click
May24 240103 80.250 80.250 79.450 79.880 +0.030 218 1,626 -62  
Jun24 240103 88.580 88.800 87.630 88.100 -0.080 6,696 23,864 +447 Hover/Click
Jul24 240103 90.530 90.950 90.130 90.600 +0.070 2,231 8,735 +339 Hover/Click
Aug24 240103 91.230 91.780 90.750 91.100 -0.130 2,463 14,900 +581 Hover/Click
Oct24 240103 79.550 80.480 79.550 80.250 +0.300 1,004 6,781 +173 Hover/Click
Dec24 240103 73.230 74.000 73.080 73.880 +0.650 334 2,845 +126 Hover/Click
Total Volume and Open Interest 65,658 196,178 +5,624  
Class III Milk(CME) Weekly Monthly
Jan24 240103 15.45 15.53 15.28 15.31 -0.10 614 5,572 -149 Hover/Click
Feb24 240103 15.63 15.73 15.55 15.55 -0.08 535 6,623 +203 Hover/Click
Mar24 240103 16.35 16.41 16.17 16.19 -0.10 158 3,216 +87 Hover/Click
Apr24 240103 17.12 17.12 17.03 17.08 -0.02 41 1,771 +27 Hover/Click
May24 240103 17.77 17.77 17.67 17.75 -0.01 67 1,425 +48 Hover/Click
Jun24 240103 18.13 18.13 18.00 18.09 -0.04 7 1,360 +2 Hover/Click
Jul24 240103 18.25 18.27 18.24 18.27 -0.06 16 878 +11 Hover/Click
Aug24 240103 18.35 18.37 18.35 18.35 -0.07 0 851 +0 Hover/Click
Sep24 240103 18.50 18.50 18.48 18.49 -0.05 0 811 +0 Hover/Click
Oct24 240103 18.48 18.48 18.47 18.48 -0.01 0 570 +0 Hover/Click
Nov24 240103 18.42 18.43 18.42 18.43 -0.11 0 565 +0 Hover/Click
Dec24 240103 18.28 18.28 18.26 18.28 -0.07 0 566 +0 Hover/Click
Jan25 240103 18.00 18.00 18.00 18.00 unch 0 36 +0 Hover/Click
Total Volume and Open Interest 1,461 29,061 +250  
Cocoa(ICE) Weekly Monthly
Mar24 240103 4265 4273 4204 4238 -37 24,130 139,511 -240 Hover/Click
May24 240103 4232 4233 4171 4205 -33 10,535 69,609 +100 Hover/Click
Jul24 240103 4164 4176 4112 4149 -31 5,963 48,324 +1,455 Hover/Click
Sep24 240103 4081 4094 4033 4071 -29 3,333 24,116 +827 Hover/Click
Dec24 240103 3961 3977 3922 3963 -17 1,200 24,118 +475 Hover/Click
Mar25 240103 3847 3848 3807 3845 -10 424 6,879 +201 Hover/Click
May25 240103 3751 3771 3731 3771 -8 60 895 +25 Hover/Click
Total Volume and Open Interest 45,661 313,986 +2,853  
Coffee "C"(ICE) Weekly Monthly
Mar24 240103 190.75 191.05 184.80 186.25 -3.90 15,062 111,363 +194 Hover/Click
May24 240103 187.55 188.50 182.70 184.10 -3.55 8,038 58,163 -341 Hover/Click
Jul24 240103 187.75 188.65 183.15 184.40 -3.35 3,260 25,540 +193 Hover/Click
Sep24 240103 189.20 189.35 183.95 185.20 -3.30 1,812 8,561 +229 Hover/Click
Dec24 240103 189.80 189.95 185.20 186.45 -3.35 576 13,153 +62 Hover/Click
Mar25 240103 190.60 192.10 186.95 188.25 -3.30 151 4,355 +14 Hover/Click
Total Volume and Open Interest 28,911 223,299 +354  
Orange Juice(ICE) Weekly Monthly
Jan24 240103 346.45 348.50 344.85 348.05 +5.55 12 249 -11 Hover/Click
Mar24 240103 325.80 339.60 315.60 337.20 +14.65 867 6,623 -164 Hover/Click
May24 240103 324.00 339.55 317.00 337.30 +14.55 160 1,089 +18 Hover/Click
Jul24 240103 323.00 338.00 320.00 337.10 +14.80 41 284 +16 Hover/Click
Sep24 240103 328.25 330.60 328.25 330.60 +8.35 0 19 +0 Hover/Click
Nov24 240103 325.65 325.65 325.65 325.65 +7.90 0 5 +0 Hover/Click
Total Volume and Open Interest 1,080 8,289 -141  
Sugar #11(ICE) Weekly Monthly
Mar24 240103 20.90 21.40 20.71 20.85 -0.05 57,603 334,269 -1,907 Hover/Click
May24 240103 20.63 21.05 20.42 20.51 -0.07 28,249 153,705 -3,881 Hover/Click
Jul24 240103 20.52 20.90 20.32 20.37 -0.12 23,724 127,204 +2,021 Hover/Click
Oct24 240103 20.61 20.93 20.42 20.48 -0.09 11,301 94,442 -998 Hover/Click
Mar25 240103 20.80 21.09 20.63 20.71 -0.04 4,468 47,954 +1,077 Hover/Click
May25 240103 19.91 20.10 19.68 19.76 -0.02 1,219 22,856 +112 Hover/Click
Jul25 240103 19.32 19.53 19.17 19.23 -0.02 705 16,901 -6 Hover/Click
Oct25 240103 19.25 19.48 19.15 19.21 -0.01 318 14,323 +148 Hover/Click
Total Volume and Open Interest 128,008 826,270 -3,309  
London Cocoa(LCE) Weekly Monthly
Mar24 240103 3574 3576 3533 3553 -20 7,756 149,438 +333 Hover/Click
May24 240103 3449 3449 3403 3427 -17 6,019 54,092 +455 Hover/Click
Jul24 240103 3303 3303 3260 3283 -17 4,579 51,534 +529 Hover/Click
Sep24 240103 3172 3172 3134 3160 -14 4,256 37,850 +1,072 Hover/Click
Dec24 240103 3039 3046 3012 3038 -12 1,488 36,595 +286 Hover/Click
Mar25 240103 2971 2973 2944 2969 -9 379 34,301 -11 Hover/Click
May25 240103 2903 2912 2885 2909 -8 45 2,483 +2 Hover/Click
Total Volume and Open Interest 24,561 367,516 +2,683  
London Sugar(LCE) Weekly Monthly
Mar24 240103 607.30 613.40 598.00 600.80 -4.20 4,725 33,688 +57 Hover/Click
May24 240103 592.50 599.90 587.20 589.20 -0.90 2,674 19,857 -156 Hover/Click
Aug24 240103 584.20 590.90 579.90 582.60 +1.00 1,093 10,444 +237 Hover/Click
Oct24 240103 577.90 582.30 572.10 574.70 +0.10 244 5,456 +68 Hover/Click
Dec24 240103 569.90 572.50 566.20 568.00 -0.20 76 3,677 +41 Hover/Click
Total Volume and Open Interest 8,954 77,497 +313  
Cotton(ICE) Weekly Monthly
Mar24 240103 80.25 81.45 80.11 80.93 +0.99 18,900 93,521 +750 Hover/Click
May24 240103 81.55 82.53 81.28 82.08 +1.00 7,709 42,576 +67 Hover/Click
Jul24 240103 82.35 83.16 82.05 82.79 +0.93 4,144 32,974 +1,172 Hover/Click
Oct24 240103 80.54 81.31 80.54 81.31 +0.98 107 119 +83 Hover/Click
Dec24 240103 79.20 79.85 79.00 79.59 +0.87 1,338 25,408 +263 Hover/Click
Mar25 240103 79.84 80.04 79.84 79.93 +0.94 20 2,743 +8 Hover/Click
Total Volume and Open Interest 32,218 197,450 +2,343  
Crude Oil(NYM) Weekly Monthly
Feb24 240103 70.50 73.23 69.28 72.70 +2.32 330,992 277,544 -2,407 Hover/Click
Mar24 240103 70.77 73.36 69.56 72.89 +2.27 108,516 199,930 +5,650 Hover/Click
Apr24 240103 70.94 73.47 69.79 73.03 +2.21 51,785 93,485 -1,668 Hover/Click
May24 240103 71.04 73.51 70.02 73.12 +2.14 30,319 76,983 -795 Hover/Click
Jun24 240103 71.11 73.44 70.11 73.09 +2.05 54,557 146,893 -426 Hover/Click
Jul24 240103 70.98 73.27 70.19 72.94 +2.00 17,319 63,704 +3,135 Hover/Click
Aug24 240103 70.73 72.96 69.89 72.66 +1.96 8,184 47,017 +121 Hover/Click
Sep24 240103 70.41 72.61 69.70 72.34 +1.93 14,995 71,568 +1,902 Hover/Click
Oct24 240103 70.00 72.19 69.75 71.98 +1.88 1,991 41,994 -116 Hover/Click
Nov24 240103 69.92 71.79 69.50 71.65 +1.84 1,375 38,073 -159 Hover/Click
Dec24 240103 69.51 71.59 68.76 71.31 +1.83 33,879 154,910 +5 Hover/Click
Jan25 240103 68.97 71.15 68.68 70.95 +1.80 2,819 31,909 -723 Hover/Click
Feb25 240103 68.23 70.69 68.09 70.60 +1.76 781 18,150 +612 Hover/Click
Mar25 240103 68.66 70.47 68.19 70.28 +1.73 1,059 21,814 -122 Hover/Click
Apr25 240103 67.76 69.97 67.68 69.97 +1.68 172 11,589 +116 Hover/Click
May25 240103 69.53 69.69 67.97 69.69 +1.63 53 9,536 -20 Hover/Click
Total Volume and Open Interest 678,084 1,586,914 +4,916  
e-miNY Crude Oil(NYM)
Feb24 240103 70.550 73.250 69.300 72.700 +2.325 11,132 2,375 +139  
Mar24 240103 70.700 73.350 69.575 72.900 +2.275 934 692 +33  
Apr24 240103 70.900 73.400 69.800 73.025 +2.200 39 100 +6  
May24 240103 71.100 73.425 70.025 73.125 +2.125 10 28 +4  
Jun24 240103 71.025 73.375 70.125 73.100 +2.050 28 92 +8  
Jul24 240103 70.525 73.225 70.075 72.950 +2.000 23 39 +2  
Aug24 240103 70.000 72.650 70.000 72.650 +1.950 0 11 +0  
Sep24 240103 70.850 72.500 70.600 72.350 +1.950 1 11 -1  
Oct24 240103 71.750 72.000 71.750 72.000 +1.900 1 5 +1  
Nov24 240103 71.650 71.650 71.650 71.650 +1.850 0 3 +0  
Total Volume and Open Interest 12,243 3,672 +212  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240103 253.00 262.32 250.75 260.44 +7.86 55,842 84,400 -3,203 Hover/Click
Mar24 240103 249.67 258.83 247.40 256.99 +7.70 33,586 51,258 -1,660 Hover/Click
Apr24 240103 245.00 253.86 242.97 252.09 +7.31 16,103 40,651 -65 Hover/Click
May24 240103 241.60 250.17 239.83 248.42 +6.80 7,108 23,260 +435 Hover/Click
Jun24 240103 239.13 247.36 237.30 245.78 +6.48 7,706 34,048 +847 Hover/Click
Jul24 240103 238.35 246.27 236.65 244.86 +6.33 2,842 12,346 +634 Hover/Click
Aug24 240103 240.89 245.85 237.08 244.49 +6.25 2,529 9,070 +55 Hover/Click
Sep24 240103 241.53 246.13 237.48 244.86 +6.21 2,178 9,233 -53 Hover/Click
Oct24 240103 242.72 246.30 238.08 245.22 +6.11 1,056 4,977 -101 Hover/Click
Nov24 240103 238.49 246.01 238.08 244.92 +5.96 668 4,324 -4 Hover/Click
Dec24 240103 237.83 245.36 236.66 244.12 +5.83 1,627 15,593 +126 Hover/Click
Jan25 240103 236.75 244.18 236.75 243.41 +5.72 229 3,068 +95 Hover/Click
Feb25 240103 238.22 242.75 238.22 242.59 +5.63 44 742 +4 Hover/Click
Mar25 240103 238.50 241.41 238.50 241.41 +5.53 7 1,082 +0 Hover/Click
Total Volume and Open Interest 131,556 300,297 -2,869  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240103 209.78 216.80 206.70 215.81 +6.32 57,117 101,047 -2,846 Hover/Click
Mar24 240103 211.77 218.57 208.64 217.55 +6.15 38,611 64,092 +2,166 Hover/Click
Apr24 240103 230.92 237.68 228.06 236.65 +6.00 16,419 38,022 +1,090 Hover/Click
May24 240103 230.80 237.75 228.67 236.79 +5.81 8,297 25,721 +845 Hover/Click
Jun24 240103 228.15 235.87 227.31 234.96 +5.59 6,071 31,014 +426 Hover/Click
Jul24 240103 225.76 233.24 225.22 232.29 +5.37 3,046 16,204 +738 Hover/Click
Aug24 240103 224.34 230.10 222.08 229.04 +5.27 2,400 8,856 -236 Hover/Click
Sep24 240103 218.82 226.11 218.08 224.95 +5.25 3,068 13,597 -287 Hover/Click
Oct24 240103 204.32 209.84 202.08 208.76 +5.28 807 5,135 -34 Hover/Click
Nov24 240103 200.12 205.46 197.88 204.45 +5.09 575 3,435 -34 Hover/Click
Total Volume and Open Interest 138,701 332,872 +1,950  
e-miNY RBOB Gasoline(NYM)
Feb24 240103 215.81 215.81 215.81 215.81 +6.32 1 1 +1  
Mar24 240103 217.55 217.55 217.55 217.55 +6.15        
Apr24 240103 236.65 236.65 236.65 236.65 +6.00        
May24 240103 236.79 236.79 236.79 236.79 +5.81        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Feb24 240103 2.575 2.719 2.537 2.668 +0.100 132,454 238,690 -713 Hover/Click
Mar24 240103 2.381 2.503 2.367 2.448 +0.062 83,730 279,036 -331 Hover/Click
Apr24 240103 2.361 2.464 2.345 2.415 +0.057 51,217 134,578 +2,052 Hover/Click
May24 240103 2.426 2.521 2.412 2.478 +0.054 33,324 101,735 +1,594 Hover/Click
Jun24 240103 2.576 2.659 2.568 2.620 +0.042 12,263 46,206 +726 Hover/Click
Jul24 240103 2.726 2.789 2.709 2.752 +0.036 18,431 71,366 +233 Hover/Click
Aug24 240103 2.762 2.831 2.751 2.795 +0.035 9,239 21,437 +1,527 Hover/Click
Sep24 240103 2.737 2.799 2.719 2.765 +0.035 9,659 42,774 +785 Hover/Click
Oct24 240103 2.800 2.864 2.781 2.830 +0.037 15,009 78,755 +671 Hover/Click
Nov24 240103 3.137 3.193 3.129 3.164 +0.027 4,899 24,817 -57 Hover/Click
Dec24 240103 3.594 3.621 3.568 3.599 +0.018 3,761 40,829 +370 Hover/Click
Jan25 240103 3.838 3.881 3.822 3.859 +0.017 8,195 65,925 +262 Hover/Click
Feb25 240103 3.732 3.760 3.710 3.740 +0.014 2,346 19,622 +654 Hover/Click
Mar25 240103 3.428 3.455 3.394 3.439 +0.016 2,774 38,900 +724 Hover/Click
Apr25 240103 3.154 3.185 3.132 3.164 +0.013 4,075 42,015 -756 Hover/Click
May25 240103 3.165 3.196 3.145 3.179 +0.018 1,086 22,278 +21 Hover/Click
Total Volume and Open Interest 394,796 1,396,907 +7,698  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240103 76.06 78.67 74.79 78.25 +2.36 338,351 526,073 -26,468 Hover/Click
Apr24 240103 75.99 78.50 74.82 78.14 +2.28 176,105 265,607 +2,653 Hover/Click
May24 240103 75.94 78.37 74.84 78.04 +2.22 90,259 158,570 +9,240 Hover/Click
Jun24 240103 75.84 78.21 74.80 77.91 +2.18 89,130 162,403 -3,470 Hover/Click
Jul24 240103 75.66 77.98 74.68 77.70 +2.14 28,214 75,270 +1,235 Hover/Click
Aug24 240103 75.35 77.70 74.50 77.44 +2.10 18,793 71,723 +978 Hover/Click
Sep24 240103 75.06 77.38 74.28 77.14 +2.06 24,907 80,980 -2,300 Hover/Click
Oct24 240103 74.77 77.02 74.13 76.85 +2.04 7,356 52,825 +1,515 Hover/Click
Nov24 240103 74.51 76.79 73.89 76.56 +2.01 4,933 38,048 +928 Hover/Click
Dec24 240103 74.41 76.51 73.54 76.26 +1.98 47,854 188,253 +1,477 Hover/Click
Jan25 240103 73.93 76.10 73.49 75.94 +1.94 3,555 40,042 +328 Hover/Click
Feb25 240103 73.66 75.78 73.19 75.63 +1.91 3,186 37,959 +5 Hover/Click
Mar25 240103 73.30 75.54 73.30 75.37 +1.87 2,303 22,208 +0 Hover/Click
Apr25 240103 75.11 75.11 75.11 75.11 +1.82 170 13,462 -27 Hover/Click
Total Volume and Open Interest 860,694 2,022,017 -13,231  
Gas Oil(ICE) Weekly Monthly
Jan24 240103 749.50 776.00 740.75 773.25 +22.00 34,801 77,800 -3,597 Hover/Click
Feb24 240103 740.25 765.25 731.25 763.25 +22.75 84,061 141,196 +10,468 Hover/Click
Mar24 240103 732.00 756.75 723.50 754.75 +22.25 53,321 96,987 +4,016 Hover/Click
Apr24 240103 722.00 747.50 716.00 745.75 +21.50 17,643 55,180 +787 Hover/Click
May24 240103 718.25 740.50 710.50 739.00 +20.00 8,835 36,183 +49 Hover/Click
Jun24 240103 712.00 734.75 705.50 733.50 +18.50 20,144 60,539 +847 Hover/Click
Jul24 240103 710.00 731.75 703.50 730.50 +17.75 4,652 25,829 +1,023 Hover/Click
Aug24 240103 704.50 729.50 701.75 728.25 +17.50 2,240 20,457 -540 Hover/Click
Sep24 240103 703.25 727.50 701.25 726.75 +17.50 4,483 35,254 +1,276 Hover/Click
Oct24 240103 704.00 727.50 701.75 726.75 +17.25 1,776 17,484 +360 Hover/Click
Total Volume and Open Interest 241,568 681,972 +15,985  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240103 70.53 73.23 69.31 72.70 +2.32 41,081 66,255 -1,700 Hover/Click
Mar24 240103 70.66 73.34 69.58 72.89 +2.27 51,051 83,378 +2,256 Hover/Click
Apr24 240103 70.84 73.49 69.91 73.03 +2.21 41,888 39,281 +1,108 Hover/Click
May24 240103 71.00 73.48 70.49 73.12 +2.13 26,529 33,835 +1,283 Hover/Click
Jun24 240103 71.05 73.35 70.56 73.09 +2.05 23,016 75,360 +1,174 Hover/Click
Jul24 240103 70.77 73.01 70.52 72.94 +2.00 3,869 18,091 +6 Hover/Click
Aug24 240103 71.25 72.70 71.25 72.66 +1.96 1,443 16,126 +257 Hover/Click
Sep24 240103 70.94 72.41 70.94 72.34 +1.93 2,791 31,393 +36 Hover/Click
Oct24 240103 70.62 72.02 70.62 71.99 +1.89 1,285 9,476 +662 Hover/Click
Nov24 240103 70.38 71.72 70.38 71.65 +1.84 701 9,365 +217 Hover/Click
Dec24 240103 69.40 71.55 69.40 71.31 +1.82 8,163 78,100 +637 Hover/Click
Jan25 240103 70.95 70.95 70.95 70.95 +1.80 232 8,297 +36 Hover/Click
Feb25 240103 70.60 70.60 70.60 70.60 +1.76 132 3,627 +50 Hover/Click
Mar25 240103 70.28 70.28 70.28 70.28 +1.73 41 3,726 -7 Hover/Click
Apr25 240103 69.97 69.97 69.97 69.97 +1.68 0 3,091 +0 Hover/Click
May25 240103 69.69 69.69 69.69 69.69 +1.63 0 3,671 +0 Hover/Click
Total Volume and Open Interest 204,779 572,387 +6,900  
US Dollar Index(ICE) Weekly Monthly
Mar24 240103 101.845 102.420 101.770 102.195 +0.305 14,739 23,548 +152 Hover/Click
Jun24 240103 101.460 101.880 101.460 101.875 +0.300 23 362 -11 Hover/Click
Sep24 240103 101.590 101.590 101.590 101.590 +0.300 0 6 +0 Hover/Click
Total Volume and Open Interest 14,762 23,916 +141  
Australian Dollar(CME) Weekly Monthly
Mar24 240103 67.80 67.87 67.19 67.46 -0.32 93,048 155,685 +1,283 Hover/Click
Jun24 240103 67.99 67.99 67.37 67.60 -0.31 101 425 +58 Hover/Click
Sep24 240103 67.49 68.06 67.49 67.68 -0.31 3 84 -3 Hover/Click
Total Volume and Open Interest 93,342 157,003 +1,390  
British Pound(CME) Weekly Monthly
Mar24 240103 126.25 126.82 126.21 126.70 +0.44 95,762 167,565 +121 Hover/Click
Jun24 240103 126.36 126.77 126.28 126.72 +0.46 827 8,486 +109 Hover/Click
Sep24 240103 126.44 126.76 126.29 126.76 +0.46 2 156 +0 Hover/Click
Total Volume and Open Interest 96,877 177,770 +153  
Canadian Dollar(CME) Weekly Monthly
Mar24 240103 75.14 75.17 74.87 74.96 -0.15 79,830 179,505 -294 Hover/Click
Jun24 240103 75.20 75.23 74.95 75.04 -0.15 301 2,332 -59 Hover/Click
Sep24 240103 75.10 75.28 75.10 75.10 -0.15 3 670 +0 Hover/Click
Dec24 240103 75.18 75.33 75.10 75.18 -0.14 2 451 +0 Hover/Click
Total Volume and Open Interest 80,277 184,476 -335  
Japanese Yen(CME) Weekly Monthly
Mar24 240103 71.25 71.34 70.41 70.64 -0.65 133,498 180,044 -2,118 Hover/Click
Jun24 240103 72.10 72.30 71.38 71.60 -0.66 54 876 +3 Hover/Click
Sep24 240103 72.85 73.18 72.50 72.50 -0.65 55 80 -38 Hover/Click
Total Volume and Open Interest 134,701 184,042 -2,638  
Swiss Franc(CME) Weekly Monthly
Mar24 240103 118.51 118.73 117.81 118.48 -0.17 23,734 50,493 -762 Hover/Click
Jun24 240103 119.51 119.78 118.93 119.57 -0.15 14 388 +1 Hover/Click
Sep24 240103 120.59 120.78 119.98 120.59 -0.14 0 119 +0 Hover/Click
Total Volume and Open Interest 23,748 51,236 -761  
EuroFX(CME) Weekly Monthly
Mar24 240103 109.75 109.99 109.26 109.50 -0.30 214,572 705,997 +2,541 Hover/Click
Jun24 240103 110.36 110.41 109.70 109.93 -0.29 1,162 3,486 -314 Hover/Click
Sep24 240103 110.59 110.85 110.26 110.40 -0.26 552 1,818 +405 Hover/Click
Total Volume and Open Interest 217,331 718,885 +2,215  
Mexican Peso(CME) Weekly Monthly
Mar24 240103 580.38 580.88 577.75 579.75 unch 52,792 268,428 +3,109 Hover/Click
Jun24 240103 571.25 571.75 569.13 571.00 +0.13 0 12 +0 Hover/Click
Total Volume and Open Interest 52,793 268,627 +3,109  
Brazilian Real(CME) Weekly Monthly
Feb24 240103 202.45 203.40 201.70 202.55 unch 16,424 62,506 +771  
Mar24 240103 202.00 202.80 201.35 202.00 -0.05 192 2,523 +143 Hover/Click
Apr24 240103 201.35 201.35 201.30 201.35 -0.05        
May24 240103 200.65 200.65 200.65 200.65 unch        
Total Volume and Open Interest 16,616 65,029 +914  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240103 123~310 124~100 122~250 124~040 +0~100 498,700 1,427,289 +15,088 Hover/Click
Jun24 240103 123~100 124~100 122~280 124~050 +0~090 54 445 +9 Hover/Click
Sep24 240103 124~100 124~100 124~100 124~100 +0~090       Hover/Click
Total Volume and Open Interest 498,754 1,427,734 +15,097  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240103 112~120 112~200 111~280 112~165 +0~070 1,514,587 4,619,587 +9,244 Hover/Click
Jun24 240103 113~000 113~105 112~190 113~075 +0~075 174 1,111 +76 Hover/Click
Sep24 240103 113~240 113~240 113~240 113~240 +0~075       Hover/Click
Total Volume and Open Interest 1,514,761 4,620,698 +9,320  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240103 108~122 108~164 108~020 108~150 +0~040 994,510 5,797,308 +4,299 Hover/Click
Jun24 240103 108~274 108~274 108~204 108~274 +0~040 0 3 +0 Hover/Click
Sep24 240103 109~080 109~080 109~080 109~080 +0~040       Hover/Click
Total Volume and Open Interest 994,510 5,797,311 +4,299  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240103 102~257 102~264 102~217 102~260 +0~004 549,883 3,770,523 +1,806 Hover/Click
Jun24 240103 103~113 103~135 103~111 103~130 +0~004 23 22 +20 Hover/Click
Sep24 240103 103~294 103~294 103~294 103~294 +0~004       Hover/Click
Total Volume and Open Interest 549,906 3,770,545 +1,826  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240103 94.935 94.945 94.930 94.935 -0.005 29,996 200,125 -2,728  
Jun24 240103 95.435 95.440 95.405 95.405 -0.040 39,916 166,660 +5,472  
Sep24 240103 95.950 95.955 95.895 95.905 -0.065 40,200 160,905 +2,366  
Dec24 240103 96.315 96.335 96.250 96.270 -0.070 50,414 229,906 -1,598  
Mar25 240103 96.575 96.605 96.505 96.530 -0.065 31,090 143,269 +409  
Jun25 240103 96.745 96.800 96.690 96.720 -0.050 30,136 108,382 -1,142  
Sep25 240103 96.835 96.910 96.795 96.835 -0.035 25,451 84,744 -1,951  
Dec25 240103 96.890 96.970 96.845 96.895 -0.030 22,680 89,405 -149  
Mar26 240103 96.920 96.990 96.875 96.920 -0.030 12,327 78,345 -1,138  
Jun26 240103 96.925 97.005 96.895 96.935 -0.030 15,831 50,021 -1,790  
Sep26 240103 96.945 97.000 96.905 96.940 -0.030 16,567 40,680 +802  
Dec26 240103 96.940 96.990 96.910 96.940 -0.035 13,380 39,526 +141  
Mar27 240103 96.940 96.990 96.915 96.935 -0.040 8,688 30,120 +399  
Jun27 240103 96.935 96.975 96.910 96.930 -0.040 7,885 17,541 -887  
Sep27 240103 96.930 96.965 96.900 96.920 -0.040 7,293 11,111 +59  
Dec27 240103 96.910 96.950 96.885 96.910 -0.040 7,709 9,706 +907  
Mar28 240103 96.905 96.925 96.885 96.895 -0.040 8,333 6,847 +3,126  
Jun28 240103 96.880 96.900 96.855 96.875 -0.040 2,254 2,087 +795  
Total Volume and Open Interest 381,361 1,679,000 +1,714  
Ultra T-Bond(CBOT)
Mar24 240103 132~09 132~27 130~19 132~20 +0~17 386,732 1,665,202 +12,878  
Jun24 240103 133~26 133~26 133~26 133~26 +0~17        
Sep24 240103 135~00 135~00 135~00 135~00 +0~17        
Total Volume and Open Interest 386,732 1,665,202 +12,878  
Ultra 10-Yr T-Note(CBOT)
Mar24 240103 117~085 117~210 116~190 117~175 +0~115 540,604 2,082,308 +16,250  
Jun24 240103 117~090 117~090 117~090 117~090 +0~115 0 3 +0  
Sep24 240103 117~005 117~005 117~005 117~005 +0~115        
Total Volume and Open Interest 540,604 2,082,311 +16,250  
30 Day Federal Funds(CBOT)
Jan24 240103 94.673 94.673 94.670 94.673 +0.003 38,892 376,388 +1,141  
Feb24 240103 94.700 94.700 94.690 94.695 -0.005 57,361 436,215 +9,655  
Mar24 240103 94.765 94.765 94.750 94.755 -0.010 20,812 86,331 +6,985  
Apr24 240103 94.885 94.885 94.855 94.865 -0.025 56,096 239,461 +9,879  
May24 240103 95.125 95.125 95.075 95.090 -0.045 24,407 85,983 +2,855  
Jun24 240103 95.290 95.290 95.225 95.240 -0.050 6,660 39,149 +2,608  
Total Volume and Open Interest 256,765 1,484,841 +29,675  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240103 146.41 146.66 146.41 146.52 +0.03 351 12,482 -261 Hover/Click
Jun24 240103 146.16 146.16 146.16 146.16 +0.03       Hover/Click
Sep24 240103 146.16 146.16 146.16 146.16 +0.03       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240103 140.02 142.12 139.04 141.02 +0.56 131,483 220,519 +6,796  
Jun24 240103 141.02 141.02 141.02 141.02 +0.60 0 1 +0  
Sep24 240103 144.36 144.36 144.36 144.36 +0.20        
Total Volume and Open Interest 131,483 220,520 +6,796  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240103 136.68 137.63 136.31 137.19 +0.30 951,648 1,319,674 +92,053 Hover/Click
Jun24 240103 136.08 136.84 136.08 136.74 +0.31 25 431 +15 Hover/Click
Sep24 240103 137.90 137.90 136.11 137.49 +0.18       Hover/Click
Total Volume and Open Interest 951,673 1,320,105 +92,068  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240103 118.95 119.46 118.81 119.26 +0.15 725,262 1,396,473 +79,201 Hover/Click
Jun24 240103 121.05 121.05 121.05 121.05 +0.18 0 116 +0 Hover/Click
Sep24 240103 122.56 122.56 122.56 122.56 +0.13       Hover/Click
Total Volume and Open Interest 725,262 1,396,589 +79,201  
Euro-Schatz(EUREX)
Mar24 240103 106.42 106.56 106.36 106.50 +0.04 535,704 1,730,738 +34,461  
Jun24 240103 107.11 107.11 107.11 107.11 +0.07 0 66 +0  
Sep24 240103 107.85 107.85 107.85 107.85 +0.10        
Total Volume and Open Interest 535,704 1,730,804 +34,461  
3-Mth Euribor(EUREX)
Mar24 240103 96.350 96.360 96.350 96.360 unch 2,137 1,739 +515  
Jun24 240103 96.845 96.890 96.845 96.880 +0.020 21,221 1,217 -251  
Sep24 240103 97.295 97.360 97.295 97.350 +0.030 51,709 2,351 +785  
Total Volume and Open Interest 175,141 12,072 +1,892  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240103 101~12 101~31 101~07 101~13 -0~10 224,219 525,901 +8,425 Hover/Click
Jun24 240103 101~14 101~14 101~14 101~14 -0~08 4 15 +0 Hover/Click
Total Volume and Open Interest 224,223 525,916 +8,425  
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 240103 96.360 96.380 96.340 96.360 unch 115,303 805,323 -14,727  
Jun24 240103 96.865 96.910 96.835 96.880 +0.010 99,629 641,870 -2,202  
Sep24 240103 97.325 97.380 97.290 97.350 +0.015 96,469 477,741 -9,976  
Total Volume and Open Interest 968,580 4,556,588 -23,610  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240103 95.71 95.71 95.68 95.69 -0.03 16,351 314,533 -682  
Jun24 240103 95.87 95.87 95.81 95.82 -0.06 11,184 239,554 +1,295  
Sep24 240103 96.02 96.02 95.96 95.97 -0.06 5,398 174,579 +395  
Dec24 240103 96.17 96.17 96.09 96.10 -0.08 4,893 145,798 +52  
Mar25 240103 96.28 96.28 96.20 96.21 -0.08 1,627 89,997 -237  
Jun25 240103 96.37 96.37 96.29 96.29 -0.08 2,861 94,184 +483  
Sep25 240103 96.42 96.42 96.34 96.34 -0.08 954 57,801 -160  
Dec25 240103 96.43 96.44 96.38 96.38 -0.08 1,511 35,601 +357  
Mar26 240103 96.40 96.40 96.40 96.40 -0.08 224 4,571 +164  
Jun26 240103 96.38 96.38 96.38 96.38 -0.07 2 618 +0  
Total Volume and Open Interest 45,005 1,158,132 +1,667  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240103 95.99 95.99 95.90 95.95 -0.05 69,835 1,046,995 +340  
Jun24 240103 95.95 95.95 95.95 95.95 -0.05        
Total Volume and Open Interest 69,835 1,046,995 +340  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240103 96.39 96.39 96.31 96.33 -0.07 67,544 694,361 +628  
Jun24 240103 96.33 96.33 96.33 96.33 -0.07        
Total Volume and Open Interest 67,544 694,361 +628  
Gold(CMX) Weekly Monthly
Feb24 240103 2067.9 2074.3 2038.3 2042.8 -30.6 157,555 376,803 -1,603 Hover/Click
Apr24 240103 2087.9 2094.2 2058.4 2062.7 -30.8 11,492 67,675 +3,244 Hover/Click
Jun24 240103 2107.0 2113.9 2078.1 2082.1 -31.0 2,178 22,947 +73 Hover/Click
Aug24 240103 2124.8 2130.2 2095.4 2099.1 -30.9 1,361 17,509 +67 Hover/Click
Oct24 240103 2140.4 2146.6 2112.0 2115.1 -30.7 744 3,662 +348 Hover/Click
Dec24 240103 2156.4 2162.6 2127.2 2131.0 -30.8 399 8,719 +24 Hover/Click
Feb25 240103 2173.0 2176.3 2144.5 2146.4 -30.6 73 722 +18 Hover/Click
Apr25 240103 2160.1 2160.1 2160.1 2160.1 -30.6 1 99 +1 Hover/Click
Jun25 240103 2174.2 2174.2 2174.2 2174.2 -30.6 2 976 +2 Hover/Click
Aug25 240103 2188.0 2188.0 2188.0 2188.0 -30.6 2 13 +0 Hover/Click
Oct25 240103 2201.6 2201.6 2201.6 2201.6 -30.6 0 2 +0 Hover/Click
Dec25 240103 2214.6 2214.6 2214.6 2214.6 -30.6 0 704 +0 Hover/Click
Total Volume and Open Interest 173,933 500,364 +2,172  
Silver(CMX) Weekly Monthly
Mar24 240103 2388.5 2395.0 2304.5 2315.7 -79.6 47,421 110,528 -125 Hover/Click
May24 240103 2410.5 2417.5 2328.0 2338.5 -80.4 2,341 13,341 +116 Hover/Click
Jul24 240103 2428.5 2429.5 2351.5 2360.4 -81.3 973 5,020 +378 Hover/Click
Sep24 240103 2456.0 2456.0 2380.5 2382.2 -80.8 521 2,084 +211 Hover/Click
Dec24 240103 2478.0 2478.0 2400.0 2409.1 -80.7 149 1,758 +67 Hover/Click
Mar25 240103 2434.5 2435.0 2434.5 2435.0 -80.7 2 32 +2 Hover/Click
May25 240103 2452.8 2452.8 2452.8 2452.8 -80.8 0 2 +0 Hover/Click
Total Volume and Open Interest 51,575 134,725 +653  
Platinum(NYMEX) Weekly Monthly
Jan24 240103 974.7 975.8 965.3 974.4 -11.1 47 157 -60 Hover/Click
Apr24 240103 996.9 1001.3 976.2 987.1 -11.2 23,118 69,629 +719 Hover/Click
Jul24 240103 1002.6 1008.1 983.5 994.1 -11.0 272 2,683 +90 Hover/Click
Oct24 240103 1013.8 1013.8 994.8 1000.2 -10.9 9 1,155 +0 Hover/Click
Total Volume and Open Interest 23,518 73,883 +745  
Palladium(NYMEX) Weekly Monthly
Mar24 240103 1084.00 1102.00 1056.00 1071.10 -12.80 3,320 15,844 +157 Hover/Click
Jun24 240103 1100.00 1100.00 1068.00 1079.30 -12.50 125 484 +65 Hover/Click
Sep24 240103 1085.10 1085.10 1085.10 1085.10 -12.80 0 14 +0 Hover/Click
Total Volume and Open Interest 3,445 16,345 +211  
Copper(CMX) Weekly Monthly
Mar24 240103 387.15 387.90 383.10 386.15 -1.90 76,716 116,594 -3,471 Hover/Click
May24 240103 389.10 389.70 385.30 388.10 -1.80 9,581 37,830 -635 Hover/Click
Jul24 240103 390.05 391.45 387.35 390.00 -1.75 4,732 14,709 +268 Hover/Click
Sep24 240103 391.80 392.65 388.90 391.50 -1.85 2,693 8,633 +476 Hover/Click
Dec24 240103 391.85 392.95 390.00 392.45 -1.90 746 4,072 +268 Hover/Click
Total Volume and Open Interest 96,525 190,752 -2,945  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240103 38001 38014 37664 37697 -296 149,794 103,065 +999 Hover/Click
Jun24 240103 38340 38357 38039 38061 -293 52 293 +7 Hover/Click
Sep24 240103 38060 38060 38060 38060 -289 0 5 +0 Hover/Click
Dec24 240103 38278 38278 38278 38278 -291 0 1 +0 Hover/Click
Total Volume and Open Interest 149,846 103,364 +1,006  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240103 4790.75 4790.75 4741.00 4746.50 -40.75 1,678,142 2,203,121 +8,688 Hover/Click
Jun24 240103 4841.75 4841.75 4792.75 4798.00 -40.50 3,669 13,089 +264 Hover/Click
Sep24 240103 4845.00 4881.75 4836.75 4840.75 -40.00 82 1,870 +29 Hover/Click
Dec24 240103 4900.50 4919.50 4876.75 4878.75 -40.00 106 2,401 +27 Hover/Click
Total Volume and Open Interest 1,682,001 2,221,215 +9,008  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240103 16736.75 16737.25 16522.00 16538.00 -182.00 652,714 271,790 -11,614 Hover/Click
Jun24 240103 16927.75 16941.25 16729.75 16744.00 -183.00 785 909 +132 Hover/Click
Sep24 240103 16919.50 16919.50 16919.50 16919.50 -183.50 1 8 +1 Hover/Click
Total Volume and Open Interest 653,501 272,832 -11,480  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240103 2799.60 2803.10 2730.30 2732.00 -65.40 14,086 42,248 +671 Hover/Click
Jun24 240103 2752.60 2752.60 2752.60 2752.60 -65.30       Hover/Click
Sep24 240103 2767.00 2767.00 2767.00 2767.00 -65.00       Hover/Click
Total Volume and Open Interest 14,086 42,248 +671  
Volatility Index(CBOE)
Jan24 240103 14.13 14.95 14.10 14.70 +0.60 105,522 147,043 -8,526  
Feb24 240103 15.19 15.85 15.15 15.62 +0.42 67,200 91,211 +9,627  
Mar24 240103 16.16 16.74 16.07 16.55 +0.39 21,312 37,316 +1,729  
Apr24 240103 16.90 17.38 16.81 17.24 +0.31 9,693 23,646 +851  
Total Volume and Open Interest 213,387 335,960 +4,755  
S & P 600(CME)
Mar24 240103 1286.80 1323.60 1286.40 1286.80 -35.30 0 717 +0  
Jun24 240103 1301.60 1301.60 1301.60 1301.60 -35.60        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240103 2036.10 2037.30 1973.90 1977.30 -55.70 259,426 515,960 +11,215 Hover/Click
Jun24 240103 2043.70 2056.60 1995.80 1997.80 -55.90 97 379 +29 Hover/Click
Sep24 240103 2016.10 2016.10 2016.10 2016.10 -54.20       Hover/Click
Total Volume and Open Interest 259,523 516,339 +11,244  
Nikkei 225(CME)
Mar24 240103 33155 33385 33070 33105 +50 4,563 15,163 +72  
Jun24 240103 33015 33205 32955 32955 +30 0 1 +0  
Total Volume and Open Interest 4,563 15,164 +72  
Nikkei 225(SGX) Weekly Monthly
Mar24 240103 33310 33415 32940 33245 -105 15,578 87,325 -845  
Jun24 240103 32995 32995 32995 32995 -105 1 3,139 +0  
Sep24 240103 32940 32940 32940 32940 -110 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 240103 33085 33335 33030 33065 +55 18,476 41,806 +839  
Jun24 240103 32810 33045 32810 32810 +55 0 3 +0  
Sep24 240103 33185 33185 33185 33185 +50 0 1 +0  
Total Volume and Open Interest 18,476 41,817 +839  
Nikkei 225(CME) e-Mini Yen
Mar24 240103 33065 33065 33065 33065 +55 0 1 +0  
Jun24 240103 32810 32810 32810 32810 +55        
Sep24 240103 33185 33185 33185 33185 +50        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 240103 7523.0 7547.5 7392.0 7424.5 -121.5 53,652 197,680 -178  
Feb24 240103 7532.0 7532.0 7432.0 7448.0 -121.5 11 17 +0  
Mar24 240103 7540.0 7540.0 7471.5 7471.5 -121.5 229 144 -1  
Jun24 240103 7363.5 7363.5 7363.5 7363.5 -121.5        
Sep24 240103 7417.0 7417.0 7417.0 7417.0 -121.5        
Dec24 240103 7449.0 7449.0 7449.0 7449.0 -121.5        
Total Volume and Open Interest 53,892 197,842 -179  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240103 16855 16873 16595 16694 -168 106,568 131,219 -34  
Feb24 240103 16870 16870 16705 16765 -172 819 545 +425  
Mar24 240103 16892 16901 16688 16755 -173 734 4,644 +176  
Total Volume and Open Interest 108,277 141,411 +653  
DAX(EUREX) Weekly Monthly
Mar24 240103 16885.0 16938.0 16622.0 16665.0 -255.0 69,727 75,271 +11,160  
Jun24 240103 17171.0 17171.0 16900.0 16900.0 -259.0 16 34 -5  
Sep24 240103 17029.0 17029.0 17029.0 17029.0 -264.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240103 16880.0 16938.0 16623.0 16665.0 -255.0 51,348 13,084 +3,300  
Jun24 240103 17021.0 17021.0 16900.0 16900.0 -259.0 12 23 +0  
Sep24 240103 17029.0 17029.0 17029.0 17029.0 -264.0        
Total Volume and Open Interest 51,360 13,107 +3,300  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240103 4530 4545 4459 4473 -67 753,335 2,719,605 +73,994  
Jun24 240103 4482 4482 4406 4416 -67 17 17,948 +5  
Sep24 240103 4440 4440 4440 4440 -69 0 2,350 +0  
Total Volume and Open Interest 753,352 2,740,823 +73,999  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240103 11102 11244 11078 11090 +9 18,542 139,921 -1,946  
Jun24 240103 11110 11110 10969 10969 +10 3 600 +1  
Sep24 240103 10999 10999 10999 10999 +9        
Total Volume and Open Interest 18,545 140,684 -1,945  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240103 7718.00 7759.00 7659.50 7691.00 -34.50 98,124 527,798 +1,118  
Jun24 240103 7701.00 7706.50 7690.00 7706.50 -35.00 19 955 -4  
Sep24 240103 7720.50 7720.50 7720.50 7720.50 -35.00 0 91 +0  
Total Volume and Open Interest 98,143 528,844 +1,114  
SPI 200(SFE) Weekly Monthly
Mar24 240103 7619.0 7619.0 7495.0 7499.0 -117.0 19,645 233,461 +1,229  
Jun24 240103 7543.0 7543.0 7543.0 7543.0 -102.0 0 125 +0  
Sep24 240103 7476.0 7476.0 7476.0 7476.0 -102.0        
Total Volume and Open Interest 19,659 233,809 +1,229  
FTSE MIB(ISE)
Mar24 240103 30680.00 30710.00 30140.00 30234.00 -433.00 16,248 97,006 +4,715  
Jun24 240103 29925.00 30035.00 29659.00 29659.00 -428.00 6 67 +15  
Sep24 240103 29612.00 29612.00 29612.00 29612.00 -485.00 0 1 +1  
Total Volume and Open Interest 16,254 97,074 +4,731  
KOSPI 200(KFE)
Mar24 240103 359.70 359.90 353.40 353.60 -10.20 272,310 297,659 +7,747  
Jun24 240103 359.80 359.80 353.25 353.50 -10.15 291 33,533 -8  
Sep24 240103 356.00 356.00 356.00 356.00 -7.00 0 6,644 +1  
Total Volume and Open Interest 272,601 351,535 +7,617  
GSCI(CME) Weekly Monthly
Jan24 240103 535.30 540.85 535.30 538.90 +7.60 18 576 +1  
Feb24 240103 538.25 539.45 528.70 538.25 +8.05        
Mar24 240103 540.75 540.75 540.75 540.75 +13.05        
Total Volume and Open Interest 18 576 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!