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 Thu January 04, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 240104 1274.25 1274.25 1260.25 1262.00 -7.50 2,363 1,857 -881 Hover/Click
Mar24 240104 1277.00 1280.75 1265.00 1267.50 -9.50 101,043 289,776 -3,358 Hover/Click
May24 240104 1285.50 1288.25 1273.75 1276.50 -8.50 38,108 143,462 +5,130 Hover/Click
Jul24 240104 1291.50 1294.25 1280.25 1283.00 -8.00 27,402 98,751 +1,722 Hover/Click
Aug24 240104 1272.75 1276.25 1263.75 1266.25 -7.25 3,760 10,652 +550 Hover/Click
Sep24 240104 1238.50 1241.75 1230.75 1233.75 -5.75 1,855 7,126 +245 Hover/Click
Nov24 240104 1225.25 1227.75 1217.00 1220.75 -4.50 13,499 80,174 +543 Hover/Click
Jan25 240104 1232.25 1235.25 1224.50 1228.50 -4.75 502 3,726 -30 Hover/Click
Mar25 240104 1228.00 1232.75 1222.75 1226.50 -4.50 178 3,740 +43 Hover/Click
May25 240104 1228.00 1228.50 1225.50 1228.25 -4.50 76 2,475 +31 Hover/Click
Jul25 240104 1238.00 1238.00 1230.75 1233.25 -4.25 21 648 +2 Hover/Click
Aug25 240104 1223.25 1223.25 1223.25 1223.25 -4.25 1 2 +1 Hover/Click
Sep25 240104 1199.75 1199.75 1199.75 1199.75 -4.25 0 5 +0 Hover/Click
Nov25 240104 1194.25 1194.25 1189.50 1190.50 -6.00 31 1,085 +20 Hover/Click
Total Volume and Open Interest 188,839 643,508 +4,018  
Soybean Meal(CBOT) Weekly Monthly
Jan24 240104 380.90 383.00 379.00 381.20 +0.20 906 996 -539 Hover/Click
Mar24 240104 380.10 381.10 375.30 376.20 -4.20 66,347 198,129 -3,024 Hover/Click
May24 240104 379.10 380.00 375.50 376.40 -2.90 33,850 96,137 -555 Hover/Click
Jul24 240104 380.10 381.10 377.40 378.30 -2.00 19,861 62,909 +2,016 Hover/Click
Aug24 240104 378.00 379.20 375.80 376.70 -1.60 4,093 11,759 +368 Hover/Click
Sep24 240104 375.20 376.40 372.90 373.80 -1.50 2,419 7,406 +87 Hover/Click
Oct24 240104 371.30 372.80 369.30 370.10 -1.70 976 7,507 -52 Hover/Click
Dec24 240104 373.10 374.40 370.70 371.50 -1.90 4,621 30,646 +270 Hover/Click
Jan25 240104 373.60 374.00 370.50 371.30 -1.60 41 2,504 +0 Hover/Click
Mar25 240104 371.60 371.80 368.50 369.20 -1.40 11 761 +2 Hover/Click
Total Volume and Open Interest 133,149 420,075 -1,429  
Soybean Oil(CBOT) Weekly Monthly
Jan24 240104 47.81 47.97 47.59 47.88 -0.22 641 592 -102 Hover/Click
Mar24 240104 48.60 48.72 47.90 48.16 -0.44 56,086 213,816 -1,681 Hover/Click
May24 240104 49.00 49.11 48.28 48.56 -0.43 17,881 82,274 +374 Hover/Click
Jul24 240104 49.24 49.26 48.47 48.75 -0.45 17,305 97,187 +305 Hover/Click
Aug24 240104 48.86 49.00 48.27 48.51 -0.44 2,663 19,153 -130 Hover/Click
Sep24 240104 48.60 48.67 48.00 48.24 -0.41 1,961 16,048 -42 Hover/Click
Oct24 240104 48.16 48.18 47.63 47.86 -0.40 1,085 9,263 -10 Hover/Click
Dec24 240104 48.06 48.13 47.48 47.70 -0.42 6,345 49,068 +1,213 Hover/Click
Jan25 240104 47.78 47.78 47.44 47.65 -0.39 64 2,276 -14 Hover/Click
Mar25 240104 47.80 47.86 47.37 47.59 -0.34 5 2,430 -1 Hover/Click
Total Volume and Open Interest 104,041 494,396 -89  
Canola(WCE) Weekly Monthly
Jan24 240104 623.5 623.5 623.5 623.5 -10.4 0 1,109 -401 Hover/Click
Mar24 240104 640.3 642.4 629.3 631.5 -10.4 14,186 144,464 -38 Hover/Click
May24 240104 650.5 650.5 637.5 639.4 -10.4 7,746 48,803 +729 Hover/Click
Jul24 240104 655.2 655.4 643.8 645.6 -10.4 2,732 21,427 +337 Hover/Click
Nov24 240104 652.6 654.0 642.9 645.0 -10.5 2,605 18,648 +746 Hover/Click
Jan25 240104 645.6 645.6 645.6 645.6 -10.7 0 192 +0 Hover/Click
Total Volume and Open Interest 27,269 234,680 +1,373  
Corn(CBOT) Weekly Monthly
Mar24 240104 465.00 469.00 463.50 466.50 +1.25 147,913 641,667 +4,781 Hover/Click
May24 240104 477.75 481.25 476.00 479.00 +1.00 40,707 184,799 +1,025 Hover/Click
Jul24 240104 488.00 491.00 486.25 488.75 +0.50 37,380 211,667 +1,102 Hover/Click
Sep24 240104 490.25 493.50 489.25 491.75 +0.50 14,748 101,668 +659 Hover/Click
Dec24 240104 497.75 500.50 496.25 498.75 +0.25 20,226 176,174 +3,237 Hover/Click
Mar25 240104 508.50 511.50 507.25 509.50 unch 1,227 10,249 +529 Hover/Click
May25 240104 513.75 516.50 512.75 514.75 unch 118 2,434 +57 Hover/Click
Jul25 240104 515.00 517.00 513.00 515.25 -0.25 513 4,792 +286 Hover/Click
Sep25 240104 499.25 500.25 499.00 499.25 unch 15 175 +7 Hover/Click
Dec25 240104 496.25 499.00 496.25 497.25 unch 436 7,650 +252 Hover/Click
Total Volume and Open Interest 263,302 1,341,942 +11,938  
Wheat(CBOT) Weekly Monthly
Mar24 240104 601.50 614.50 591.25 613.50 +13.25 63,996 187,441 +2,725 Hover/Click
May24 240104 614.00 625.25 604.50 624.50 +11.50 24,189 64,363 -354 Hover/Click
Jul24 240104 622.25 633.00 614.00 632.00 +10.00 21,155 79,560 +3,463 Hover/Click
Sep24 240104 636.25 643.25 625.75 642.25 +8.50 4,861 18,911 +170 Hover/Click
Dec24 240104 649.00 656.50 640.00 655.50 +7.50 2,587 19,828 +631 Hover/Click
Mar25 240104 657.00 667.50 652.25 666.00 +6.50 104 2,052 -1 Hover/Click
Total Volume and Open Interest 116,923 372,944 +6,637  
Wheat(KCBT) Weekly Monthly
Mar24 240104 621.50 627.25 611.50 625.75 +4.25 22,304 116,277 +850 Hover/Click
May24 240104 624.50 630.25 614.75 629.00 +4.50 11,872 38,800 +433 Hover/Click
Jul24 240104 628.75 633.75 619.50 632.00 +3.50 9,446 36,371 -350 Hover/Click
Sep24 240104 640.25 644.75 630.75 643.00 +3.00 2,439 10,075 +295 Hover/Click
Dec24 240104 650.75 659.75 646.75 658.00 +3.00 1,913 10,813 +691 Hover/Click
Mar25 240104 659.00 668.50 657.75 666.50 +2.50 14 617 -6 Hover/Click
May25 240104 672.25 672.25 662.25 669.50 +2.25 4 27 +3 Hover/Click
Total Volume and Open Interest 48,000 213,083 +1,917  
Wheat(MGE) Weekly Monthly
Mar24 240104 708.00 712.75 703.00 711.25 +2.75 4,143 37,227 +181 Hover/Click
May24 240104 717.50 721.50 713.25 720.00 +1.25 1,439 10,728 -3 Hover/Click
Jul24 240104 727.00 730.50 722.75 729.00 +1.75 1,012 4,636 +76 Hover/Click
Sep24 240104 735.25 738.25 732.00 737.75 +1.75 582 3,774 +37 Hover/Click
Dec24 240104 748.50 752.25 745.00 751.00 +0.75 360 1,107 +66 Hover/Click
Mar25 240104 756.00 758.25 752.25 758.25 +0.75 16 53 +7 Hover/Click
Total Volume and Open Interest 7,552 57,529 +364  
Oats(CBOT) Weekly Monthly
Mar24 240104 368.00 380.00 361.75 365.00 -2.75 331 2,721 +1 Hover/Click
May24 240104 378.75 378.75 362.75 365.75 -3.00 29 432 +6 Hover/Click
Jul24 240104 366.50 366.50 366.50 366.50 -3.00 0 72 +0 Hover/Click
Sep24 240104 375.25 375.25 375.25 375.25 -3.00 0 6 +0 Hover/Click
Total Volume and Open Interest 360 3,278 +7  
Rough Rice(CBOT) Weekly Monthly
Jan24 240104 16.97 16.97 16.84 16.92 +0.00 188 236 -108 Hover/Click
Mar24 240104 17.33 17.42 17.21 17.29 -0.02 1,821 9,929 -291 Hover/Click
May24 240104 17.55 17.58 17.51 17.58 +0.05 28 137 +9 Hover/Click
Jul24 240104 17.50 17.50 17.50 17.50 -0.01 62 93 +1 Hover/Click
Total Volume and Open Interest 2,130 11,333 -359  
Live Cattle(CME) Weekly Monthly
Feb24 240104 171.900 171.900 170.700 171.130 -0.720 24,792 97,154 -1,261 Hover/Click
Apr24 240104 174.650 174.935 173.900 174.300 -0.450 13,516 72,774 -422 Hover/Click
Jun24 240104 171.850 172.100 171.200 171.550 -0.435 8,443 48,327 +789 Hover/Click
Aug24 240104 172.080 172.550 171.500 171.900 -0.400 5,783 23,160 -79 Hover/Click
Oct24 240104 177.300 177.700 176.500 176.900 -0.650 3,548 12,904 +772 Hover/Click
Dec24 240104 181.580 182.250 181.285 181.550 -0.550 1,061 10,091 +17 Hover/Click
Total Volume and Open Interest 57,815 269,540 -11  
Feeder Cattle(CME) Weekly Monthly
Jan24 240104 226.285 226.380 224.435 224.685 -1.395 1,313 6,870 -398 Hover/Click
Mar24 240104 227.050 227.600 225.400 225.650 -1.385 5,538 22,200 -84 Hover/Click
Apr24 240104 232.380 233.150 230.985 231.285 -1.265 2,093 6,893 -3 Hover/Click
May24 240104 237.580 237.950 235.985 236.350 -1.230 1,495 5,765 +103 Hover/Click
Aug24 240104 253.000 253.330 251.830 252.035 -0.900 468 5,576 +33 Hover/Click
Sep24 240104 255.650 256.000 254.750 254.785 -0.900 152 1,283 -15 Hover/Click
Oct24 240104 256.650 257.750 256.335 256.525 -0.910 89 1,295 +17 Hover/Click
Total Volume and Open Interest 11,180 50,620 -340  
Lean Hogs(CME) Weekly Monthly
Feb24 240104 65.450 69.050 65.000 69.050 +3.750 27,146 85,952 -610 Hover/Click
Apr24 240104 72.330 75.030 71.880 74.950 +2.750 13,288 50,699 +293 Hover/Click
May24 240104 79.480 81.880 79.480 81.800 +1.920 68 1,634 +8  
Jun24 240104 88.000 90.100 87.830 89.850 +1.750 7,701 24,622 +758 Hover/Click
Jul24 240104 90.430 91.830 90.280 91.650 +1.050 3,375 9,442 +707 Hover/Click
Aug24 240104 90.850 91.980 90.730 91.750 +0.650 2,910 15,240 +340 Hover/Click
Oct24 240104 79.980 80.900 79.850 80.600 +0.350 1,092 7,026 +245 Hover/Click
Dec24 240104 73.700 74.650 73.650 74.400 +0.520 342 2,956 +111 Hover/Click
Total Volume and Open Interest 55,949 198,032 +1,854  
Class III Milk(CME) Weekly Monthly
Jan24 240104 15.27 15.41 15.21 15.26 -0.05 642 5,461 -111 Hover/Click
Feb24 240104 15.57 15.79 15.57 15.62 +0.07 488 6,834 +211 Hover/Click
Mar24 240104 16.33 16.38 16.25 16.32 +0.13 211 3,317 +101 Hover/Click
Apr24 240104 17.12 17.16 17.03 17.12 +0.04 99 1,806 +35 Hover/Click
May24 240104 17.75 17.75 17.65 17.75 unch 102 1,476 +51 Hover/Click
Jun24 240104 18.09 18.13 18.02 18.05 -0.04 171 1,446 +86 Hover/Click
Jul24 240104 18.20 18.27 18.18 18.27 unch 34 902 +24 Hover/Click
Aug24 240104 18.30 18.37 18.30 18.37 +0.02 14 857 +6 Hover/Click
Sep24 240104 18.40 18.50 18.40 18.47 -0.02 13 816 +5 Hover/Click
Oct24 240104 18.45 18.48 18.40 18.46 -0.02 9 576 +6 Hover/Click
Nov24 240104 18.40 18.48 18.40 18.48 +0.05 11 571 +6 Hover/Click
Dec24 240104 18.20 18.24 18.20 18.24 -0.04 9 567 +1 Hover/Click
Jan25 240104 18.00 18.00 18.00 18.00 unch 0 36 +0 Hover/Click
Total Volume and Open Interest 1,876 29,457 +396  
Cocoa(ICE) Weekly Monthly
Mar24 240104 4233 4267 4232 4260 +22 25,190 142,214 +2,703 Hover/Click
May24 240104 4199 4231 4199 4225 +20 10,883 69,896 +287 Hover/Click
Jul24 240104 4149 4174 4143 4170 +21 5,932 48,743 +419 Hover/Click
Sep24 240104 4069 4095 4063 4089 +18 2,203 24,296 +180 Hover/Click
Dec24 240104 3967 3976 3948 3971 +8 1,131 24,282 +164 Hover/Click
Mar25 240104 3850 3850 3830 3848 +3 249 6,909 +30 Hover/Click
May25 240104 3772 3772 3772 3772 +1 30 905 +10 Hover/Click
Total Volume and Open Interest 45,623 317,779 +3,793  
Coffee "C"(ICE) Weekly Monthly
Mar24 240104 186.85 187.60 185.05 185.55 -0.70 14,584 111,236 -127 Hover/Click
May24 240104 184.50 185.25 182.80 183.50 -0.60 7,901 58,665 +502 Hover/Click
Jul24 240104 184.75 185.45 183.20 183.80 -0.60 3,944 26,082 +542 Hover/Click
Sep24 240104 185.85 186.25 184.05 184.60 -0.60 1,784 8,545 -16 Hover/Click
Dec24 240104 186.50 187.50 185.35 185.85 -0.60 769 13,269 +116 Hover/Click
Mar25 240104 188.35 189.10 187.15 187.55 -0.70 83 4,362 +7 Hover/Click
Total Volume and Open Interest 29,074 224,323 +1,024  
Orange Juice(ICE) Weekly Monthly
Jan24 240104 335.20 335.20 335.20 335.20 -12.85 7 243 -6 Hover/Click
Mar24 240104 340.00 340.80 327.20 327.20 -10.00 1,171 6,463 -160 Hover/Click
May24 240104 340.20 340.95 327.30 327.30 -10.00 254 1,143 +54 Hover/Click
Jul24 240104 327.15 327.15 326.25 327.15 -9.95 92 357 +73 Hover/Click
Sep24 240104 320.65 320.65 319.75 320.65 -9.95 1 18 -1 Hover/Click
Nov24 240104 315.70 315.70 314.80 315.70 -9.95 0 5 +0 Hover/Click
Total Volume and Open Interest 1,525 8,249 -40  
Sugar #11(ICE) Weekly Monthly
Mar24 240104 20.98 21.25 20.86 21.08 +0.23 49,170 331,372 -2,897 Hover/Click
May24 240104 20.61 20.86 20.54 20.73 +0.22 17,188 153,675 -30 Hover/Click
Jul24 240104 20.47 20.65 20.35 20.56 +0.19 15,963 128,939 +1,735 Hover/Click
Oct24 240104 20.62 20.72 20.45 20.64 +0.16 10,355 94,290 -152 Hover/Click
Mar25 240104 20.81 20.93 20.70 20.87 +0.16 5,560 49,266 +1,312 Hover/Click
May25 240104 19.85 20.04 19.75 19.97 +0.21 1,290 23,002 +146 Hover/Click
Jul25 240104 19.35 19.55 19.22 19.44 +0.21 594 17,032 +131 Hover/Click
Oct25 240104 19.34 19.49 19.19 19.39 +0.18 345 14,442 +119 Hover/Click
Total Volume and Open Interest 100,750 826,690 +420  
London Cocoa(LCE) Weekly Monthly
Mar24 240104 3546 3567 3531 3554 +1 6,678 148,980 -458 Hover/Click
May24 240104 3420 3438 3405 3432 +5 6,305 54,484 +392 Hover/Click
Jul24 240104 3280 3290 3263 3286 +3 4,223 51,526 -8 Hover/Click
Sep24 240104 3156 3162 3135 3157 -3 3,608 38,549 +699 Hover/Click
Dec24 240104 3034 3035 3009 3034 -4 1,474 36,996 +401 Hover/Click
Mar25 240104 2963 2963 2941 2962 -7 467 34,269 -32 Hover/Click
May25 240104 2901 2901 2901 2901 -8 87 2,482 -1 Hover/Click
Total Volume and Open Interest 22,880 368,544 +1,028  
London Sugar(LCE) Weekly Monthly
Mar24 240104 606.10 610.40 600.90 607.10 +6.30 5,429 32,348 -1,340 Hover/Click
May24 240104 593.90 598.00 589.70 595.60 +6.40 2,160 19,823 -34 Hover/Click
Aug24 240104 585.90 589.70 582.90 587.40 +4.80 1,593 10,569 +125 Hover/Click
Oct24 240104 578.30 580.50 575.00 579.10 +4.40 667 5,419 -37 Hover/Click
Dec24 240104 570.90 573.20 570.30 572.10 +4.10 122 3,704 +27 Hover/Click
Total Volume and Open Interest 10,111 76,328 -1,169  
Cotton(ICE) Weekly Monthly
Mar24 240104 80.81 81.25 80.08 80.12 -0.81 18,949 93,827 +306 Hover/Click
May24 240104 81.94 82.37 81.25 81.32 -0.76 8,449 43,069 +493 Hover/Click
Jul24 240104 82.66 83.07 82.03 82.12 -0.67 3,109 33,745 +771 Hover/Click
Oct24 240104 80.78 80.84 80.78 80.80 -0.51 8 118 -1 Hover/Click
Dec24 240104 79.55 79.75 78.99 79.09 -0.50 905 25,639 +231 Hover/Click
Mar25 240104 79.60 79.60 79.46 79.46 -0.47 42 2,765 +22 Hover/Click
Total Volume and Open Interest 31,486 199,296 +1,846  
Crude Oil(NYM) Weekly Monthly
Feb24 240104 73.04 74.00 71.06 72.19 -0.51 334,861 259,188 -18,356 Hover/Click
Mar24 240104 73.20 74.12 71.23 72.36 -0.53 129,061 202,771 +2,841 Hover/Click
Apr24 240104 73.31 74.19 71.37 72.46 -0.57 75,317 94,537 +1,052 Hover/Click
May24 240104 73.30 74.19 71.45 72.48 -0.64 57,888 74,887 -2,096 Hover/Click
Jun24 240104 73.27 74.09 71.40 72.43 -0.66 72,525 141,198 -5,695 Hover/Click
Jul24 240104 73.06 73.88 71.25 72.25 -0.69 20,559 68,308 +4,604 Hover/Click
Aug24 240104 72.91 73.55 71.01 71.97 -0.69 14,638 47,710 +693 Hover/Click
Sep24 240104 72.38 73.17 70.70 71.65 -0.69 19,492 74,037 +2,469 Hover/Click
Oct24 240104 72.33 72.39 70.84 71.29 -0.69 4,951 42,304 +310 Hover/Click
Nov24 240104 72.00 72.00 70.22 70.96 -0.69 2,419 38,147 +74 Hover/Click
Dec24 240104 71.35 72.05 69.73 70.61 -0.70 49,148 151,648 -3,262 Hover/Click
Jan25 240104 71.27 71.61 69.47 70.25 -0.70 1,025 31,788 -121 Hover/Click
Feb25 240104 70.42 70.78 68.89 69.91 -0.69 563 18,491 +341 Hover/Click
Mar25 240104 69.59 70.71 68.88 69.59 -0.69 1,207 22,184 +370 Hover/Click
Apr25 240104 69.98 70.55 69.01 69.29 -0.68 60 11,597 +8 Hover/Click
May25 240104 69.04 69.81 68.77 69.04 -0.65 53 9,551 +15 Hover/Click
Total Volume and Open Interest 806,453 1,570,625 -16,289  
e-miNY Crude Oil(NYM)
Feb24 240104 73.050 73.975 71.075 72.200 -0.500 12,012 2,298 -77  
Mar24 240104 73.150 74.100 71.250 72.350 -0.550 656 691 -1  
Apr24 240104 73.400 74.150 71.400 72.450 -0.575 48 106 +6  
May24 240104 73.200 74.150 71.475 72.500 -0.625 16 28 +0  
Jun24 240104 73.175 74.050 71.425 72.425 -0.675 35 90 -2  
Jul24 240104 71.550 73.825 71.275 72.250 -0.700 10 32 -7  
Aug24 240104 71.975 72.900 71.500 71.975 -0.675 1 11 +0  
Sep24 240104 72.425 72.800 71.100 71.650 -0.700 5 12 +1  
Oct24 240104 70.800 72.100 70.800 71.300 -0.700 1 4 -1  
Nov24 240104 71.200 71.200 70.575 70.950 -0.700 0 3 +0  
Total Volume and Open Interest 12,842 3,572 -100  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240104 260.63 262.87 255.54 258.84 -1.60 49,206 83,736 -664 Hover/Click
Mar24 240104 256.92 259.18 252.33 255.35 -1.64 36,024 52,192 +934 Hover/Click
Apr24 240104 252.66 254.02 247.32 250.28 -1.81 19,667 41,984 +1,333 Hover/Click
May24 240104 249.18 250.24 243.62 246.45 -1.97 9,277 23,568 +308 Hover/Click
Jun24 240104 246.89 247.61 240.98 243.79 -1.99 10,916 34,716 +668 Hover/Click
Jul24 240104 245.78 246.60 240.12 242.87 -1.99 4,085 12,581 +235 Hover/Click
Aug24 240104 244.67 245.75 239.80 242.50 -1.99 2,522 9,343 +273 Hover/Click
Sep24 240104 245.83 246.06 240.22 242.87 -1.99 2,501 9,629 +396 Hover/Click
Oct24 240104 246.20 246.23 240.63 243.22 -2.00 1,216 4,995 +18 Hover/Click
Nov24 240104 245.15 245.88 240.75 242.97 -1.95 693 4,421 +97 Hover/Click
Dec24 240104 244.96 245.68 239.66 242.25 -1.87 2,755 15,469 -124 Hover/Click
Jan25 240104 244.20 244.49 238.98 241.59 -1.82 261 3,147 +79 Hover/Click
Feb25 240104 240.00 240.78 238.80 240.78 -1.81 113 760 +18 Hover/Click
Mar25 240104 239.62 239.62 239.32 239.62 -1.79 54 1,100 +18 Hover/Click
Total Volume and Open Interest 139,692 303,992 +3,695  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240104 215.59 217.34 208.57 211.01 -4.80 49,654 104,799 +3,752 Hover/Click
Mar24 240104 217.43 219.31 210.99 213.51 -4.04 39,565 64,352 +260 Hover/Click
Apr24 240104 236.51 238.52 230.54 233.05 -3.60 17,111 40,131 +2,109 Hover/Click
May24 240104 236.62 238.44 230.83 233.45 -3.34 11,075 25,465 -256 Hover/Click
Jun24 240104 235.79 236.75 229.26 231.75 -3.21 8,923 31,067 +53 Hover/Click
Jul24 240104 233.76 233.90 226.54 229.10 -3.19 5,395 17,103 +899 Hover/Click
Aug24 240104 229.58 229.92 223.40 225.87 -3.17 2,476 8,913 +57 Hover/Click
Sep24 240104 224.71 225.92 219.25 221.74 -3.21 2,801 13,975 +378 Hover/Click
Oct24 240104 208.57 209.52 203.88 205.64 -3.12 1,062 5,089 -46 Hover/Click
Nov24 240104 204.31 205.12 199.45 201.74 -2.71 750 3,359 -76 Hover/Click
Total Volume and Open Interest 141,516 340,111 +7,239  
e-miNY RBOB Gasoline(NYM)
Feb24 240104 211.01 211.01 211.01 211.01 -4.80 0 1 +0  
Mar24 240104 213.51 213.51 213.51 213.51 -4.04        
Apr24 240104 233.05 233.05 233.05 233.05 -3.60        
May24 240104 233.45 233.45 233.45 233.45 -3.34        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb24 240104 2.688 2.863 2.681 2.821 +0.153 166,472 225,359 -13,331 Hover/Click
Mar24 240104 2.472 2.590 2.467 2.559 +0.111 110,282 280,271 +1,235 Hover/Click
Apr24 240104 2.434 2.537 2.432 2.512 +0.097 57,890 132,187 -2,391 Hover/Click
May24 240104 2.500 2.589 2.498 2.566 +0.088 34,433 105,197 +3,462 Hover/Click
Jun24 240104 2.641 2.718 2.640 2.697 +0.077 18,154 46,862 +656 Hover/Click
Jul24 240104 2.770 2.843 2.770 2.827 +0.075 21,155 70,708 -658 Hover/Click
Aug24 240104 2.819 2.881 2.811 2.865 +0.070 10,475 21,689 +252 Hover/Click
Sep24 240104 2.787 2.854 2.779 2.839 +0.074 10,285 43,115 +341 Hover/Click
Oct24 240104 2.849 2.922 2.841 2.905 +0.075 18,913 79,821 +1,066 Hover/Click
Nov24 240104 3.184 3.251 3.176 3.236 +0.072 3,072 25,392 +575 Hover/Click
Dec24 240104 3.613 3.682 3.608 3.668 +0.069 5,531 41,569 +740 Hover/Click
Jan25 240104 3.873 3.938 3.868 3.923 +0.064 7,720 65,738 -187 Hover/Click
Feb25 240104 3.759 3.809 3.743 3.793 +0.053 3,247 20,016 +394 Hover/Click
Mar25 240104 3.469 3.499 3.435 3.484 +0.045 4,112 38,828 -72 Hover/Click
Apr25 240104 3.192 3.220 3.153 3.205 +0.041 4,768 42,217 +202 Hover/Click
May25 240104 3.209 3.232 3.176 3.220 +0.041 1,503 21,935 -343 Hover/Click
Total Volume and Open Interest 482,549 1,388,307 -8,600  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240104 78.56 79.41 76.50 77.59 -0.66 361,765 520,589 -5,484 Hover/Click
Apr24 240104 78.40 79.22 76.36 77.41 -0.73 222,532 280,876 +15,269 Hover/Click
May24 240104 78.26 79.03 76.25 77.26 -0.78 103,025 157,769 -801 Hover/Click
Jun24 240104 78.13 78.83 76.12 77.10 -0.81 116,914 162,703 +300 Hover/Click
Jul24 240104 77.94 78.58 75.92 76.86 -0.84 30,763 72,482 -2,788 Hover/Click
Aug24 240104 77.63 78.27 75.64 76.60 -0.84 20,147 73,517 +1,794 Hover/Click
Sep24 240104 77.36 77.93 75.37 76.31 -0.83 33,245 83,186 +2,206 Hover/Click
Oct24 240104 77.01 77.61 75.11 76.01 -0.84 12,220 55,312 +2,487 Hover/Click
Nov24 240104 76.70 77.28 74.88 75.71 -0.85 7,445 38,647 +599 Hover/Click
Dec24 240104 76.38 76.97 74.54 75.40 -0.86 67,139 190,351 +2,098 Hover/Click
Jan25 240104 76.24 76.61 74.30 75.08 -0.86 1,962 40,300 +258 Hover/Click
Feb25 240104 75.92 76.12 74.11 74.79 -0.84 1,309 37,941 -18 Hover/Click
Mar25 240104 74.54 74.54 74.54 74.54 -0.83 3,434 22,547 +339 Hover/Click
Apr25 240104 74.79 74.79 73.93 74.29 -0.82 282 13,469 +7 Hover/Click
Total Volume and Open Interest 1,013,463 2,038,755 +16,738  
Gas Oil(ICE) Weekly Monthly
Jan24 240104 771.50 775.25 752.50 754.50 -18.75 47,123 65,101 -12,699 Hover/Click
Feb24 240104 762.50 766.25 744.50 746.50 -16.75 100,535 152,659 +11,463 Hover/Click
Mar24 240104 754.25 758.00 737.00 739.00 -15.75 62,410 101,300 +4,313 Hover/Click
Apr24 240104 744.75 748.75 728.00 729.75 -16.00 29,473 56,573 +1,393 Hover/Click
May24 240104 736.50 742.00 721.00 723.00 -16.00 15,193 37,195 +1,012 Hover/Click
Jun24 240104 731.50 737.00 715.75 717.75 -15.75 22,260 60,235 -304 Hover/Click
Jul24 240104 730.75 734.25 713.25 715.25 -15.25 3,600 26,254 +425 Hover/Click
Aug24 240104 729.25 732.00 711.25 713.25 -15.00 2,085 20,524 +67 Hover/Click
Sep24 240104 727.75 730.25 710.75 711.75 -15.00 4,323 36,155 +901 Hover/Click
Oct24 240104 728.00 730.00 710.25 712.00 -14.75 2,172 17,970 +486 Hover/Click
Total Volume and Open Interest 301,094 689,563 +7,591  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240104 73.21 74.00 71.08 72.19 -0.51 52,961 62,002 -4,253 Hover/Click
Mar24 240104 73.35 74.12 71.26 72.36 -0.53 69,837 85,993 +2,615 Hover/Click
Apr24 240104 73.49 74.17 71.40 72.46 -0.57 60,938 40,363 +1,082 Hover/Click
May24 240104 73.78 74.16 71.47 72.49 -0.63 40,887 35,042 +1,207 Hover/Click
Jun24 240104 73.65 73.78 71.46 72.43 -0.66 28,866 76,888 +1,528 Hover/Click
Jul24 240104 73.43 73.43 71.44 72.25 -0.69 3,810 18,002 -89 Hover/Click
Aug24 240104 72.92 72.92 71.28 71.97 -0.69 1,168 16,061 -65 Hover/Click
Sep24 240104 72.76 72.81 70.97 71.65 -0.69 4,131 32,155 +762 Hover/Click
Oct24 240104 70.65 71.29 70.65 71.29 -0.70 483 9,516 +40 Hover/Click
Nov24 240104 71.60 71.60 70.12 70.96 -0.69 351 9,340 -25 Hover/Click
Dec24 240104 71.71 71.74 69.80 70.61 -0.70 11,819 79,805 +1,705 Hover/Click
Jan25 240104 70.25 70.25 70.25 70.25 -0.70 138 8,319 +22 Hover/Click
Feb25 240104 69.91 69.91 69.91 69.91 -0.69 121 3,602 -25 Hover/Click
Mar25 240104 69.59 69.59 69.59 69.59 -0.69 134 3,649 -77 Hover/Click
Apr25 240104 69.29 69.29 69.29 69.29 -0.68 5 3,091 +0 Hover/Click
May25 240104 69.04 69.04 69.04 69.04 -0.65 1 3,672 +1 Hover/Click
Total Volume and Open Interest 280,323 577,556 +5,169  
US Dollar Index(ICE) Weekly Monthly
Mar24 240104 102.165 102.245 101.865 102.135 -0.060 11,860 23,718 +170 Hover/Click
Jun24 240104 101.715 101.870 101.665 101.805 -0.070 12 365 +3 Hover/Click
Sep24 240104 101.520 101.520 101.520 101.520 -0.070 0 6 +0 Hover/Click
Total Volume and Open Interest 11,872 24,089 +173  
Australian Dollar(CME) Weekly Monthly
Mar24 240104 67.46 67.75 67.12 67.19 -0.27 102,159 157,960 +2,275 Hover/Click
Jun24 240104 67.63 67.88 67.30 67.33 -0.27 42 434 +9 Hover/Click
Sep24 240104 67.81 67.95 67.40 67.42 -0.26 6 89 +5 Hover/Click
Total Volume and Open Interest 102,504 159,335 +2,332  
British Pound(CME) Weekly Monthly
Mar24 240104 126.76 127.35 126.63 126.89 +0.19 95,389 162,267 -5,298 Hover/Click
Jun24 240104 127.07 127.34 126.67 126.91 +0.19 70 8,486 +0 Hover/Click
Sep24 240104 126.94 127.36 126.70 126.94 +0.18 23 173 +17 Hover/Click
Total Volume and Open Interest 96,495 172,327 -5,443  
Canadian Dollar(CME) Weekly Monthly
Mar24 240104 74.97 75.17 74.90 74.95 -0.01 63,044 180,532 +1,027 Hover/Click
Jun24 240104 75.07 75.25 74.98 75.03 -0.01 129 2,348 +16 Hover/Click
Sep24 240104 75.10 75.30 75.09 75.09 -0.01 1 671 +1 Hover/Click
Dec24 240104 75.14 75.36 75.13 75.16 -0.02 0 451 +0 Hover/Click
Total Volume and Open Interest 63,255 185,565 +1,089  
Japanese Yen(CME) Weekly Monthly
Mar24 240104 70.63 70.79 69.82 69.94 -0.70 184,212 190,933 +10,889 Hover/Click
Jun24 240104 71.60 71.75 70.81 70.91 -0.69 135 918 +42 Hover/Click
Sep24 240104 72.45 72.63 71.66 71.80 -0.70 6 79 -1 Hover/Click
Total Volume and Open Interest 186,360 194,899 +10,857  
Swiss Franc(CME) Weekly Monthly
Mar24 240104 118.68 118.85 118.13 118.39 -0.09 26,328 50,869 +376 Hover/Click
Jun24 240104 119.42 119.92 119.26 119.48 -0.09 35 392 +4 Hover/Click
Sep24 240104 120.51 120.94 120.32 120.51 -0.08 0 119 +0 Hover/Click
Total Volume and Open Interest 26,363 51,616 +380  
EuroFX(CME) Weekly Monthly
Mar24 240104 109.56 110.04 109.48 109.80 +0.30 216,469 705,667 -330 Hover/Click
Jun24 240104 110.04 110.47 109.92 110.22 +0.29 411 3,590 +104 Hover/Click
Sep24 240104 110.51 110.91 110.50 110.68 +0.28 141 1,930 +112 Hover/Click
Total Volume and Open Interest 217,935 718,781 -104  
Mexican Peso(CME) Weekly Monthly
Mar24 240104 580.88 582.25 578.25 580.25 +0.50 54,511 263,642 -4,786 Hover/Click
Jun24 240104 572.25 573.25 569.75 571.38 +0.38 93 105 +93 Hover/Click
Total Volume and Open Interest 54,617 263,934 -4,693  
Brazilian Real(CME) Weekly Monthly
Feb24 240104 202.65 204.20 201.85 202.90 +0.35 16,389 61,773 -733  
Mar24 240104 202.40 203.05 201.35 202.40 +0.40 789 2,416 -107 Hover/Click
Apr24 240104 201.80 201.80 201.30 201.80 +0.45        
May24 240104 201.10 201.10 201.10 201.10 +0.45        
Total Volume and Open Interest 17,178 64,189 -840  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240104 123~280 124~050 122~180 122~270 -1~090 540,281 1,422,652 -4,637 Hover/Click
Jun24 240104 124~050 124~050 122~210 122~280 -1~090 72 477 +32 Hover/Click
Sep24 240104 123~010 123~010 123~010 123~010 -1~090       Hover/Click
Total Volume and Open Interest 540,353 1,423,129 -4,605  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240104 112~130 112~190 111~275 111~315 -0~170 2,040,430 4,610,320 -9,267 Hover/Click
Jun24 240104 113~055 113~100 112~180 112~215 -0~180 832 1,729 +618 Hover/Click
Sep24 240104 113~060 113~060 113~060 113~060 -0~180       Hover/Click
Total Volume and Open Interest 2,041,262 4,612,049 -8,649  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240104 108~130 108~170 108~016 108~034 -0~114 1,278,216 5,747,702 -49,606 Hover/Click
Jun24 240104 108~160 108~160 108~160 108~160 -0~114 0 3 +0 Hover/Click
Sep24 240104 108~284 108~284 108~284 108~284 -0~114       Hover/Click
Total Volume and Open Interest 1,278,216 5,747,705 -49,606  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240104 102~253 102~271 102~205 102~215 -0~043 727,080 3,770,457 -66 Hover/Click
Jun24 240104 103~114 103~136 103~094 103~105 -0~023 3 23 +1 Hover/Click
Sep24 240104 103~271 103~271 103~271 103~271 -0~023       Hover/Click
Total Volume and Open Interest 727,083 3,770,480 -65  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240104 94.945 94.950 94.915 94.920 -0.015 42,033 200,767 +642  
Jun24 240104 95.435 95.450 95.325 95.345 -0.060 34,450 168,611 +1,951  
Sep24 240104 95.955 95.975 95.800 95.830 -0.075 32,235 163,142 +2,237  
Dec24 240104 96.340 96.355 96.160 96.200 -0.070 49,970 228,638 -1,268  
Mar25 240104 96.610 96.620 96.420 96.460 -0.070 45,509 142,558 -711  
Jun25 240104 96.795 96.810 96.600 96.645 -0.075 27,670 108,571 +189  
Sep25 240104 96.910 96.930 96.710 96.760 -0.075 24,928 85,166 +422  
Dec25 240104 96.970 96.990 96.775 96.820 -0.075 24,996 90,426 +1,021  
Mar26 240104 96.995 97.010 96.805 96.845 -0.075 22,776 81,800 +3,455  
Jun26 240104 97.005 97.025 96.825 96.860 -0.075 11,623 50,719 +698  
Sep26 240104 97.010 97.025 96.825 96.865 -0.075 5,968 40,608 -72  
Dec26 240104 97.000 97.015 96.825 96.860 -0.080 6,279 40,109 +583  
Mar27 240104 97.000 97.010 96.820 96.860 -0.075 2,699 30,086 -34  
Jun27 240104 96.985 97.005 96.815 96.855 -0.075 2,292 17,262 -279  
Sep27 240104 96.980 96.990 96.800 96.845 -0.075 1,755 10,937 -174  
Dec27 240104 96.955 96.975 96.790 96.835 -0.075 1,906 9,354 -352  
Mar28 240104 96.930 96.955 96.775 96.820 -0.075 1,074 6,432 -415  
Jun28 240104 96.930 96.930 96.755 96.795 -0.080 625 1,970 -117  
Total Volume and Open Interest 348,758 1,685,996 +6,996  
Ultra T-Bond(CBOT)
Mar24 240104 132~08 132~18 130~14 130~27 -1~25 379,766 1,672,230 +7,028  
Jun24 240104 132~01 132~01 132~01 132~01 -1~25        
Sep24 240104 133~07 133~07 133~07 133~07 -1~25        
Total Volume and Open Interest 379,766 1,672,230 +7,028  
Ultra 10-Yr T-Note(CBOT)
Mar24 240104 117~120 117~190 116~190 116~240 -0~255 654,866 2,081,577 -731  
Jun24 240104 116~155 116~155 116~155 116~155 -0~255 0 3 +0  
Sep24 240104 116~070 116~070 116~070 116~070 -0~255        
Total Volume and Open Interest 654,866 2,081,580 -731  
30 Day Federal Funds(CBOT)
Jan24 240104 94.670 94.673 94.670 94.670 -0.003 40,197 378,504 +2,116  
Feb24 240104 94.690 94.695 94.685 94.685 -0.010 107,985 450,626 +14,411  
Mar24 240104 94.750 94.760 94.740 94.740 -0.015 20,953 89,507 +3,176  
Apr24 240104 94.860 94.870 94.840 94.845 -0.020 74,828 246,810 +7,349  
May24 240104 95.080 95.090 95.040 95.045 -0.045 43,438 84,172 -1,811  
Jun24 240104 95.235 95.250 95.185 95.190 -0.050 10,388 41,537 +2,388  
Total Volume and Open Interest 370,584 1,517,095 +32,254  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240104 146.45 147.04 146.35 146.90 +0.38 89 12,496 +14 Hover/Click
Jun24 240104 146.54 146.54 146.54 146.54 +0.38       Hover/Click
Sep24 240104 146.54 146.54 146.54 146.54 +0.38       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240104 141.88 142.72 138.38 139.48 -1.54 100,845 220,545 +26  
Jun24 240104 139.10 139.44 139.10 139.44 -1.58 0 1 +0  
Sep24 240104 142.40 142.40 142.40 142.40 -1.96        
Total Volume and Open Interest 100,845 220,546 +26  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240104 137.42 137.96 135.89 136.31 -0.88 969,492 1,331,714 +12,040 Hover/Click
Jun24 240104 136.84 136.84 135.50 135.86 -0.88 116 480 +49 Hover/Click
Sep24 240104 136.53 136.53 136.53 136.53 -0.96 30 30 +30 Hover/Click
Total Volume and Open Interest 969,638 1,332,224 +12,119  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240104 119.41 119.64 118.54 118.72 -0.54 686,243 1,352,608 -43,865 Hover/Click
Jun24 240104 120.46 120.46 120.46 120.46 -0.59 0 116 +0 Hover/Click
Sep24 240104 121.97 121.97 121.97 121.97 -0.59       Hover/Click
Total Volume and Open Interest 686,243 1,352,724 -43,865  
Euro-Schatz(EUREX)
Mar24 240104 106.55 106.62 106.24 106.29 -0.21 593,684 1,766,506 +35,768  
Jun24 240104 106.92 106.92 106.92 106.92 -0.19 0 66 +0  
Sep24 240104 107.67 107.67 107.67 107.67 -0.18        
Total Volume and Open Interest 593,684 1,766,572 +35,768  
3-Mth Euribor(EUREX)
Mar24 240104 96.370 96.370 96.315 96.320 -0.040 474 1,734 -5  
Jun24 240104 96.895 96.895 96.800 96.800 -0.080 20,195 1,118 -99  
Sep24 240104 97.350 97.355 97.240 97.240 -0.110 38,342 2,840 +489  
Total Volume and Open Interest 137,521 12,995 +923  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240104 101~20 101~30 100~20 101~00 -0~12 250,068 534,298 +8,397 Hover/Click
Jun24 240104 101~03 101~03 101~03 101~03 -0~12 0 15 +0 Hover/Click
Total Volume and Open Interest 250,068 534,313 +8,397  
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 240104 96.370 96.410 96.310 96.320 -0.040 130,693 808,087 +2,764  
Jun24 240104 96.890 96.930 96.780 96.800 -0.080 187,609 631,750 -10,120  
Sep24 240104 97.360 97.400 97.215 97.235 -0.115 108,967 472,437 -5,304  
Total Volume and Open Interest 1,112,951 4,585,150 +28,562  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240104 95.69 95.70 95.67 95.69 unch 21,096 320,074 +5,541  
Jun24 240104 95.82 95.84 95.79 95.81 -0.01 13,096 241,312 +1,758  
Sep24 240104 95.97 95.98 95.93 95.95 -0.02 14,001 172,490 -2,089  
Dec24 240104 96.10 96.12 96.06 96.07 -0.03 16,541 147,747 +1,949  
Mar25 240104 96.21 96.23 96.17 96.18 -0.03 8,897 91,897 +1,900  
Jun25 240104 96.29 96.31 96.24 96.26 -0.03 5,382 93,693 -491  
Sep25 240104 96.35 96.37 96.30 96.32 -0.02 3,616 57,920 +119  
Dec25 240104 96.39 96.41 96.34 96.36 -0.02 1,974 35,330 -271  
Mar26 240104 96.37 96.37 96.36 96.36 -0.04 42 4,571 +0  
Jun26 240104 96.35 96.35 96.35 96.35 -0.03 0 618 +0  
Total Volume and Open Interest 84,645 1,166,548 +8,416  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240104 95.95 95.98 95.88 95.94 -0.01 138,912 1,054,524 +7,529  
Jun24 240104 95.94 95.94 95.94 95.94 -0.01        
Total Volume and Open Interest 138,912 1,054,524 +7,529  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240104 96.33 96.37 96.29 96.33 unch 179,871 710,175 +15,814  
Jun24 240104 96.33 96.33 96.33 96.33 unch        
Total Volume and Open Interest 179,871 710,175 +15,814  
Gold(CMX) Weekly Monthly
Feb24 240104 2049.3 2058.1 2043.3 2050.0 +7.2 221,680 365,619 -11,184 Hover/Click
Apr24 240104 2069.2 2077.8 2063.1 2069.9 +7.2 24,421 75,938 +8,263 Hover/Click
Jun24 240104 2089.0 2097.0 2083.3 2089.5 +7.4 3,380 23,183 +236 Hover/Click
Aug24 240104 2105.2 2113.2 2100.0 2106.5 +7.4 2,369 17,329 -180 Hover/Click
Oct24 240104 2122.4 2129.7 2119.4 2122.5 +7.4 439 3,655 -7 Hover/Click
Dec24 240104 2137.6 2146.0 2134.9 2138.5 +7.5 453 8,691 -28 Hover/Click
Feb25 240104 2159.6 2159.6 2153.8 2153.8 +7.4 126 732 +10 Hover/Click
Apr25 240104 2169.0 2169.0 2167.5 2167.5 +7.4 6 97 -2 Hover/Click
Jun25 240104 2181.6 2181.6 2181.6 2181.6 +7.4 0 976 +0 Hover/Click
Aug25 240104 2195.4 2195.4 2195.4 2195.4 +7.4 0 13 +0 Hover/Click
Oct25 240104 2209.0 2209.0 2209.0 2209.0 +7.4 0 2 +0 Hover/Click
Dec25 240104 2222.0 2222.0 2222.0 2222.0 +7.4 0 704 +0 Hover/Click
Total Volume and Open Interest 253,003 497,089 -3,275  
Silver(CMX) Weekly Monthly
Mar24 240104 2319.0 2326.0 2288.0 2318.7 +3.0 86,461 110,612 +84 Hover/Click
May24 240104 2342.5 2348.5 2311.0 2341.7 +3.2 2,720 13,647 +306 Hover/Click
Jul24 240104 2356.5 2370.0 2337.0 2364.0 +3.6 802 5,200 +180 Hover/Click
Sep24 240104 2387.5 2391.0 2359.0 2384.9 +2.7 374 2,157 +73 Hover/Click
Dec24 240104 2412.5 2412.5 2398.0 2411.7 +2.6 159 1,822 +64 Hover/Click
Mar25 240104 2437.7 2437.7 2437.7 2437.7 +2.7 3 32 +0 Hover/Click
May25 240104 2455.5 2455.5 2455.5 2455.5 +2.7 0 2 +0 Hover/Click
Total Volume and Open Interest 91,116 134,736 +11  
Platinum(NYMEX) Weekly Monthly
Jan24 240104 966.0 966.4 953.9 953.9 -20.5 37 139 -18 Hover/Click
Apr24 240104 986.4 988.2 964.2 966.3 -20.8 22,858 68,992 -637 Hover/Click
Jul24 240104 985.7 994.8 971.8 973.4 -20.7 341 2,658 -25 Hover/Click
Oct24 240104 994.8 998.0 979.4 979.4 -20.8 24 1,154 -1 Hover/Click
Total Volume and Open Interest 23,338 73,225 -658  
Palladium(NYMEX) Weekly Monthly
Mar24 240104 1072.50 1081.00 1035.50 1037.80 -33.30 2,716 15,952 +108 Hover/Click
Jun24 240104 1070.00 1086.00 1045.50 1046.00 -33.30 57 532 +48 Hover/Click
Sep24 240104 1080.00 1080.00 1054.20 1054.20 -30.90 0 14 +0 Hover/Click
Total Volume and Open Interest 2,777 16,503 +158  
Copper(CMX) Weekly Monthly
Mar24 240104 387.45 388.45 381.75 384.40 -1.75 80,174 115,326 -1,268 Hover/Click
May24 240104 389.35 390.25 383.95 386.40 -1.70 6,845 38,913 +1,083 Hover/Click
Jul24 240104 391.00 392.00 385.90 388.35 -1.65 3,863 15,501 +792 Hover/Click
Sep24 240104 390.30 393.35 387.60 389.80 -1.70 2,065 8,993 +360 Hover/Click
Dec24 240104 393.70 393.70 388.40 390.60 -1.85 783 4,131 +59 Hover/Click
Total Volume and Open Interest 94,350 191,736 +984  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240104 37714 37985 37699 37715 +18 167,097 100,567 -2,498 Hover/Click
Jun24 240104 38150 38335 38077 38078 +17 54 304 +11 Hover/Click
Sep24 240104 38067 38208 38067 38067 +7 0 5 +0 Hover/Click
Dec24 240104 38285 38457 38285 38285 +7 0 1 +0 Hover/Click
Total Volume and Open Interest 167,151 100,877 -2,487  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240104 4750.00 4766.50 4727.00 4729.50 -17.00 1,707,174 2,222,104 +18,983 Hover/Click
Jun24 240104 4802.00 4818.25 4779.50 4781.50 -16.50 10,495 13,078 -11 Hover/Click
Sep24 240104 4825.00 4861.00 4824.25 4825.25 -15.50 3 1,871 +1 Hover/Click
Dec24 240104 4870.00 4891.00 4863.75 4863.75 -15.00 192 2,591 +190 Hover/Click
Total Volume and Open Interest 1,717,864 2,240,378 +19,163  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240104 16545.25 16587.25 16436.00 16445.00 -93.00 677,219 271,926 +136 Hover/Click
Jun24 240104 16764.75 16791.50 16643.25 16650.75 -93.25 1,011 954 +45 Hover/Click
Sep24 240104 16826.50 16937.00 16826.50 16826.50 -93.00 0 8 +0 Hover/Click
Total Volume and Open Interest 678,230 273,013 +181  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240104 2737.50 2743.50 2722.10 2726.70 -5.30 17,463 43,227 +979 Hover/Click
Jun24 240104 2747.20 2761.10 2747.20 2747.20 -5.40       Hover/Click
Sep24 240104 2762.50 2762.50 2762.50 2762.50 -4.50       Hover/Click
Total Volume and Open Interest 17,463 43,227 +979  
Volatility Index(CBOE)
Jan24 240104 14.70 14.80 14.35 14.66 -0.04 111,067 138,810 -8,233  
Feb24 240104 15.55 15.70 15.35 15.60 -0.02 76,711 95,883 +4,672  
Mar24 240104 16.45 16.55 16.30 16.40 -0.15 20,406 37,139 -177  
Apr24 240104 17.15 17.25 17.00 17.05 -0.19 9,627 23,387 -259  
Total Volume and Open Interest 228,994 332,333 -3,627  
S & P 600(CME)
Mar24 240104 1283.30 1292.90 1279.70 1285.50 -1.30 0 717 +0  
Jun24 240104 1300.30 1300.30 1300.30 1300.30 -1.30        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240104 1979.80 1991.00 1965.60 1973.60 -3.70 304,284 519,975 +4,015 Hover/Click
Jun24 240104 2005.30 2010.60 1987.60 1994.80 -3.00 134 380 +1 Hover/Click
Sep24 240104 2014.00 2014.00 2014.00 2014.00 -2.10       Hover/Click
Total Volume and Open Interest 304,418 520,355 +4,016  
Nikkei 225(CME)
Mar24 240104 33105 33540 32710 33325 +220 5,540 15,243 +80  
Jun24 240104 33185 33335 32585 33185 +230 2 2 +1  
Total Volume and Open Interest 5,542 15,245 +81  
Nikkei 225(SGX) Weekly Monthly
Mar24 240104 33240 33335 32660 33245 unch 13,105 87,123 -202  
Jun24 240104 32885 32995 32430 32995 unch 4 3,137 -2  
Sep24 240104 32940 32940 32940 32940 unch 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240104 33425 33515 32660 33230 -220 758,844 301,516 +9,660  
Jun24 240104 33170 33245 32405 32980 -210 10,156 6,485 +108  
Sep24 240104 33180 33180 32360 32910 -220 169 1,066 +29  
Total Volume and Open Interest 809,169 389,315 +11,305  
Nikkei 225(JPX)
Mar24 240104 33430 33520 32670 33230 -220 39,684 182,670 -3,828  
Jun24 240104 33170 33250 32410 32980 -210 216 17,865 -453  
Sep24 240104 32740 32910 32740 32910 -220 3 1,470 +0  
Total Volume and Open Interest 39,912 249,190 -4,381  
Nikkei 225(CME) Yen
Mar24 240104 33065 33495 32665 33285 +220 23,881 43,430 +1,624  
Jun24 240104 33100 33195 32445 33030 +220 0 3 +0  
Sep24 240104 33350 33350 33350 33350 +165 0 1 +0  
Total Volume and Open Interest 23,881 43,441 +1,624  
Nikkei 225(CME) e-Mini Yen
Mar24 240104 33285 33285 33285 33285 +220 0 1 +0  
Jun24 240104 33030 33030 33030 33030 +220        
Sep24 240104 33350 33350 33350 33350 +165        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 240104 7432.0 7467.5 7420.0 7462.5 +38.0 75,947 204,788 +7,108  
Feb24 240104 7477.5 7490.0 7453.5 7484.5 +36.5 18 17 +0  
Mar24 240104 7474.5 7508.5 7472.0 7508.5 +37.0 21 284 +140  
Jun24 240104 7401.5 7401.5 7401.5 7401.5 +38.0        
Sep24 240104 7453.5 7453.5 7453.5 7453.5 +36.5        
Dec24 240104 7484.5 7484.5 7484.5 7484.5 +35.5        
Total Volume and Open Interest 75,986 205,090 +7,248  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240104 16685 16772 16559 16678 -16 105,335 135,845 +4,626  
Feb24 240104 16721 16830 16638 16748 -17 678 654 +109  
Mar24 240104 16680 16789 16629 16738 -17 1,908 6,080 +1,436  
Total Volume and Open Interest 108,356 147,622 +6,211  
DAX(EUREX) Weekly Monthly
Mar24 240104 16654.0 16771.0 16635.0 16768.0 +103.0 64,618 72,330 -2,941  
Jun24 240104 17000.0 17006.0 17000.0 17006.0 +106.0 15 35 +1  
Sep24 240104 17142.0 17142.0 17142.0 17142.0 +113.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240104 16647.0 16771.0 16640.0 16768.0 +103.0 48,080 12,547 -537  
Jun24 240104 16945.0 17006.0 16920.0 17006.0 +106.0 10 28 +5  
Sep24 240104 17142.0 17142.0 17142.0 17142.0 +113.0        
Total Volume and Open Interest 48,090 12,575 -532  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240104 4473 4504 4464 4502 +29 864,647 2,727,620 +8,015  
Jun24 240104 4421 4445 4421 4445 +29 197 18,104 +156  
Sep24 240104 4472 4472 4472 4472 +32 0 2,350 +0  
Total Volume and Open Interest 864,844 2,748,994 +8,171  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240104 11120 11171 11081 11166 +76 60,975 153,090 +13,169  
Jun24 240104 11047 11047 11047 11047 +78 6 602 +2  
Sep24 240104 11075 11075 11075 11075 +76        
Total Volume and Open Interest 60,981 153,855 +13,171  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240104 7709.00 7738.50 7683.50 7736.00 +45.00 95,797 526,512 -1,286  
Jun24 240104 7750.50 7750.50 7750.50 7750.50 +44.00 8 955 +0  
Sep24 240104 7764.50 7764.50 7764.50 7764.50 +44.00 0 91 +0  
Total Volume and Open Interest 95,805 527,558 -1,286  
SPI 200(SFE) Weekly Monthly
Mar24 240104 7499.0 7532.0 7454.0 7470.0 -29.0 48,510 235,980 +2,519  
Jun24 240104 7501.0 7514.0 7501.0 7514.0 -29.0 0 125 +0  
Sep24 240104 7447.0 7447.0 7447.0 7447.0 -29.0        
Total Volume and Open Interest 48,521 236,318 +2,509  
FTSE MIB(ISE)
Mar24 240104 30315.00 30540.00 30255.00 30525.00 +291.00 13,750 96,007 -999  
Jun24 240104 29940.00 29950.00 29905.00 29950.00 +291.00 2 69 +2  
Sep24 240104 29952.00 29952.00 29952.00 29952.00 +340.00 0 1 +0  
Total Volume and Open Interest 13,752 96,077 -997  
KOSPI 200(KFE)
Mar24 240104 350.20 353.20 349.25 350.30 -3.30 295,727 280,964 -16,695  
Jun24 240104 351.60 352.70 349.15 350.05 -3.45 305 34,565 +1,032  
Sep24 240104 351.10 351.10 351.10 351.10 -4.90 0 6,648 +4  
Total Volume and Open Interest 296,032 335,602 -15,933  
GSCI(CME) Weekly Monthly
Jan24 240104 539.70 540.30 533.05 537.90 -1.00 2 577 +1  
Feb24 240104 537.25 541.55 533.10 537.25 -1.00        
Mar24 240104 534.75 534.75 534.75 534.75 -6.00        
Total Volume and Open Interest 2 577 +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!!!