Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri January 05, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 240105 1261.25 1261.25 1249.75 1249.75 -12.25 353 1,512 -345 Hover/Click
Mar24 240105 1267.25 1271.50 1255.00 1256.25 -11.25 90,810 290,914 +1,138 Hover/Click
May24 240105 1276.25 1279.75 1263.00 1264.25 -12.25 28,139 145,412 +1,950 Hover/Click
Jul24 240105 1282.50 1286.00 1268.75 1269.75 -13.25 22,027 97,766 -985 Hover/Click
Aug24 240105 1265.50 1269.25 1252.50 1253.25 -13.00 2,051 10,799 +147 Hover/Click
Sep24 240105 1232.50 1236.75 1221.00 1221.75 -12.00 1,891 7,694 +568 Hover/Click
Nov24 240105 1220.00 1223.75 1207.75 1208.50 -12.25 12,180 80,124 -50 Hover/Click
Jan25 240105 1227.00 1230.75 1215.50 1216.50 -12.00 190 3,728 +2 Hover/Click
Mar25 240105 1219.25 1228.50 1213.50 1214.25 -12.25 69 3,779 +39 Hover/Click
May25 240105 1225.50 1229.25 1215.75 1216.25 -12.00 49 2,506 +31 Hover/Click
Jul25 240105 1225.00 1226.75 1221.25 1221.50 -11.75 20 664 +16 Hover/Click
Aug25 240105 1211.50 1211.50 1211.50 1211.50 -11.75 0 2 +0 Hover/Click
Sep25 240105 1188.00 1188.00 1188.00 1188.00 -11.75 0 5 +0 Hover/Click
Nov25 240105 1189.00 1189.00 1175.00 1177.25 -13.25 37 1,095 +10 Hover/Click
Total Volume and Open Interest 157,818 646,030 +2,522  
Soybean Meal(CBOT) Weekly Monthly
Jan24 240105 380.40 380.40 368.60 368.60 -12.60 374 718 -278 Hover/Click
Mar24 240105 376.20 376.20 369.10 369.40 -6.80 52,573 196,177 -1,952 Hover/Click
May24 240105 376.40 376.80 370.50 370.70 -5.70 26,760 97,721 +1,584 Hover/Click
Jul24 240105 378.90 378.90 373.30 373.50 -4.80 19,013 63,751 +842 Hover/Click
Aug24 240105 376.70 377.00 372.40 372.40 -4.30 3,135 11,891 +132 Hover/Click
Sep24 240105 373.80 373.80 370.00 370.20 -3.60 2,114 7,534 +128 Hover/Click
Oct24 240105 369.40 370.20 366.60 367.00 -3.10 1,111 7,605 +98 Hover/Click
Dec24 240105 370.90 371.80 367.80 368.30 -3.20 6,839 32,387 +1,741 Hover/Click
Jan25 240105 370.00 370.00 367.50 367.90 -3.40 252 2,507 +3 Hover/Click
Mar25 240105 367.00 367.00 365.90 365.90 -3.30 195 776 +15 Hover/Click
Total Volume and Open Interest 112,884 422,430 +2,355  
Soybean Oil(CBOT) Weekly Monthly
Jan24 240105 47.70 47.70 47.17 47.17 -0.71 516 398 -194 Hover/Click
Mar24 240105 48.16 48.50 47.51 47.63 -0.53 45,746 215,256 +1,440 Hover/Click
May24 240105 48.56 48.89 47.91 48.05 -0.51 20,432 84,775 +2,501 Hover/Click
Jul24 240105 48.77 49.06 48.11 48.26 -0.49 15,628 99,260 +2,073 Hover/Click
Aug24 240105 48.51 48.82 47.89 48.04 -0.47 2,468 19,231 +78 Hover/Click
Sep24 240105 48.21 48.53 47.63 47.79 -0.45 1,422 15,783 -265 Hover/Click
Oct24 240105 47.83 48.15 47.28 47.45 -0.41 1,048 9,615 +352 Hover/Click
Dec24 240105 47.72 48.01 47.14 47.33 -0.37 5,390 49,493 +425 Hover/Click
Jan25 240105 47.86 47.95 47.11 47.27 -0.38 281 2,448 +172 Hover/Click
Mar25 240105 47.60 47.89 47.04 47.20 -0.39 295 2,625 +195 Hover/Click
Total Volume and Open Interest 93,254 501,173 +6,777  
Canola(WCE) Weekly Monthly
Jan24 240105 609.9 609.9 609.9 609.9 -13.6 250 859 -250 Hover/Click
Mar24 240105 629.3 635.3 618.0 618.9 -12.6 20,586 145,777 +1,313 Hover/Click
May24 240105 638.7 642.8 625.9 626.8 -12.6 6,492 48,964 +161 Hover/Click
Jul24 240105 645.7 648.7 632.2 633.1 -12.5 1,995 21,937 +510 Hover/Click
Nov24 240105 644.3 646.5 631.6 632.7 -12.3 1,129 19,034 +386 Hover/Click
Jan25 240105 633.3 633.3 633.3 633.3 -12.3 107 295 +103 Hover/Click
Total Volume and Open Interest 30,559 236,903 +2,223  
Corn(CBOT) Weekly Monthly
Mar24 240105 466.50 467.75 460.00 460.75 -5.75 127,034 648,146 +6,479 Hover/Click
May24 240105 479.00 480.00 472.50 473.25 -5.75 31,593 184,538 -261 Hover/Click
Jul24 240105 488.50 490.00 482.50 483.75 -5.00 29,855 213,140 +1,473 Hover/Click
Sep24 240105 491.25 492.50 486.00 486.75 -5.00 8,376 103,115 +1,447 Hover/Click
Dec24 240105 498.50 499.75 493.00 494.00 -4.75 16,644 180,161 +3,987 Hover/Click
Mar25 240105 508.75 510.00 503.50 504.75 -4.75 698 10,382 +133 Hover/Click
May25 240105 515.00 515.00 509.00 510.00 -4.75 75 2,462 +28 Hover/Click
Jul25 240105 515.00 515.00 509.75 510.75 -4.50 170 4,846 +54 Hover/Click
Sep25 240105 497.00 497.00 494.00 494.75 -4.50 2 173 -2 Hover/Click
Dec25 240105 496.50 498.00 492.50 493.50 -3.75 340 7,667 +17 Hover/Click
Total Volume and Open Interest 214,861 1,355,303 +13,361  
Wheat(CBOT) Weekly Monthly
Mar24 240105 613.00 621.50 611.50 616.00 +2.50 63,693 182,916 -4,525 Hover/Click
May24 240105 624.00 631.75 622.75 627.50 +3.00 20,839 64,776 +413 Hover/Click
Jul24 240105 631.75 639.00 630.50 635.00 +3.00 17,422 79,870 +310 Hover/Click
Sep24 240105 641.25 649.25 641.25 645.25 +3.00 4,528 19,139 +228 Hover/Click
Dec24 240105 654.50 663.00 654.50 658.50 +3.00 3,977 20,146 +318 Hover/Click
Mar25 240105 669.50 673.25 665.50 669.00 +3.00 284 2,127 +75 Hover/Click
Total Volume and Open Interest 110,865 369,806 -3,138  
Wheat(KCBT) Weekly Monthly
Mar24 240105 624.75 636.00 623.50 628.00 +2.25 20,095 115,496 -781 Hover/Click
May24 240105 627.75 638.50 627.00 631.75 +2.75 10,163 37,546 -1,254 Hover/Click
Jul24 240105 630.50 641.00 630.00 635.25 +3.25 7,204 36,342 -29 Hover/Click
Sep24 240105 645.00 651.75 641.75 646.50 +3.50 1,783 10,229 +154 Hover/Click
Dec24 240105 661.00 666.50 657.00 662.00 +4.00 1,749 11,383 +570 Hover/Click
Mar25 240105 670.75 675.25 670.75 670.75 +4.25 62 628 +11 Hover/Click
May25 240105 673.75 678.00 673.75 673.75 +4.25 42 46 +19 Hover/Click
Total Volume and Open Interest 41,102 211,774 -1,309  
Wheat(MGE) Weekly Monthly
Mar24 240105 708.00 721.25 708.00 712.00 +0.75 5,282 37,569 +342 Hover/Click
May24 240105 720.50 730.00 720.00 720.25 +0.25 1,404 11,056 +328 Hover/Click
Jul24 240105 729.00 738.00 728.00 728.50 -0.50 671 4,911 +275 Hover/Click
Sep24 240105 737.75 745.50 736.75 737.25 -0.50 176 3,836 +62 Hover/Click
Dec24 240105 756.00 756.00 750.00 750.25 -0.75 25 1,126 +19 Hover/Click
Mar25 240105 757.25 757.25 757.25 757.25 -1.00 4 77 +24 Hover/Click
Total Volume and Open Interest 7,562 58,579 +1,050  
Oats(CBOT) Weekly Monthly
Mar24 240105 364.50 367.50 351.25 353.00 -12.00 328 2,809 +88 Hover/Click
May24 240105 364.75 366.75 352.25 352.25 -13.50 18 438 +6 Hover/Click
Jul24 240105 349.25 349.25 349.25 349.25 -17.25 0 72 +0 Hover/Click
Sep24 240105 358.00 358.00 358.00 358.00 -17.25 0 6 +0 Hover/Click
Total Volume and Open Interest 346 3,372 +94  
Rough Rice(CBOT) Weekly Monthly
Jan24 240105 16.98 17.25 16.91 17.25 +0.33 26 53 -183 Hover/Click
Mar24 240105 17.32 17.68 17.27 17.63 +0.33 964 9,745 -184 Hover/Click
May24 240105 17.60 17.85 17.60 17.85 +0.27 58 173 +36 Hover/Click
Jul24 240105 17.81 17.81 17.81 17.81 +0.31 6 92 -1 Hover/Click
Total Volume and Open Interest 1,084 11,031 -302  
Live Cattle(CME) Weekly Monthly
Feb24 240105 171.050 172.330 170.100 170.580 -0.550 17,106 96,573 -581 Hover/Click
Apr24 240105 174.200 175.400 173.080 173.400 -0.900 9,715 72,804 +30 Hover/Click
Jun24 240105 171.750 172.500 170.285 170.550 -1.000 6,833 47,805 -522 Hover/Click
Aug24 240105 171.650 172.985 170.900 171.285 -0.615 3,566 23,374 +214 Hover/Click
Oct24 240105 176.450 177.850 176.000 176.435 -0.465 2,916 13,786 +882 Hover/Click
Dec24 240105 181.235 182.435 180.580 181.000 -0.550 967 10,114 +23 Hover/Click
Total Volume and Open Interest 41,686 269,763 +223  
Feeder Cattle(CME) Weekly Monthly
Jan24 240105 224.785 226.880 222.550 223.130 -1.555 1,409 6,768 -102 Hover/Click
Mar24 240105 225.785 228.130 223.485 224.150 -1.500 5,084 22,465 +265 Hover/Click
Apr24 240105 231.735 233.450 229.150 229.785 -1.500 1,926 7,024 +131 Hover/Click
May24 240105 236.550 238.300 234.330 234.800 -1.550 1,257 5,976 +211 Hover/Click
Aug24 240105 252.350 253.630 250.235 250.750 -1.285 571 5,571 -5 Hover/Click
Sep24 240105 254.450 256.230 253.100 253.650 -1.135 156 1,294 +11 Hover/Click
Oct24 240105 256.600 258.000 254.935 255.750 -0.775 138 1,318 +23 Hover/Click
Total Volume and Open Interest 10,604 51,177 +557  
Lean Hogs(CME) Weekly Monthly
Feb24 240105 68.780 70.500 68.000 70.000 +0.950 36,506 82,761 -3,191 Hover/Click
Apr24 240105 74.830 76.430 74.300 76.380 +1.430 14,609 52,990 +2,291 Hover/Click
May24 240105 82.200 83.150 81.330 83.150 +1.350 370 1,747 +113  
Jun24 240105 89.900 91.400 89.580 91.350 +1.500 7,108 25,460 +838 Hover/Click
Jul24 240105 92.000 93.180 91.580 93.130 +1.480 2,599 9,703 +261 Hover/Click
Aug24 240105 92.200 93.250 91.830 93.180 +1.430 2,886 15,763 +523 Hover/Click
Oct24 240105 81.000 81.880 80.700 81.800 +1.200 1,367 6,850 -176 Hover/Click
Dec24 240105 74.400 75.200 74.400 75.180 +0.780 610 3,028 +72 Hover/Click
Total Volume and Open Interest 66,108 198,746 +714  
Class III Milk(CME) Weekly Monthly
Jan24 240105 15.25 15.28 15.10 15.12 -0.14 542 5,259 -202 Hover/Click
Feb24 240105 15.65 15.76 15.50 15.53 -0.09 356 6,910 +76 Hover/Click
Mar24 240105 16.34 16.42 16.16 16.16 -0.16 100 3,302 -15 Hover/Click
Apr24 240105 17.14 17.15 17.00 17.00 -0.12 122 1,854 +48 Hover/Click
May24 240105 17.68 17.68 17.63 17.65 -0.10 92 1,523 +47 Hover/Click
Jun24 240105 18.12 18.12 18.00 18.00 -0.05 77 1,483 +37 Hover/Click
Jul24 240105 18.25 18.25 18.23 18.23 -0.04 51 940 +38 Hover/Click
Aug24 240105 18.35 18.35 18.32 18.32 -0.05 15 867 +10 Hover/Click
Sep24 240105 18.46 18.46 18.40 18.44 -0.03 16 826 +10 Hover/Click
Oct24 240105 18.45 18.45 18.44 18.44 -0.02 17 582 +6 Hover/Click
Nov24 240105 18.45 18.45 18.40 18.45 -0.03 16 577 +6 Hover/Click
Dec24 240105 18.19 18.25 18.19 18.19 -0.05 5 571 +4 Hover/Click
Jan25 240105 18.00 18.00 18.00 18.00 unch 3 38 +2 Hover/Click
Total Volume and Open Interest 1,419 24,812 -4,645  
Cocoa(ICE) Weekly Monthly
Mar24 240105 4260 4274 4194 4204 -56 15,720 141,414 -800 Hover/Click
May24 240105 4221 4236 4159 4170 -55 9,253 71,678 +1,782 Hover/Click
Jul24 240105 4167 4178 4113 4122 -48 3,632 49,530 +787 Hover/Click
Sep24 240105 4087 4096 4038 4046 -43 2,108 24,675 +379 Hover/Click
Dec24 240105 3965 3973 3924 3929 -42 1,342 24,427 +145 Hover/Click
Mar25 240105 3839 3850 3803 3807 -41 211 6,938 +29 Hover/Click
May25 240105 3763 3764 3732 3732 -40 1 905 +0 Hover/Click
Total Volume and Open Interest 32,269 320,102 +2,323  
Coffee "C"(ICE) Weekly Monthly
Mar24 240105 185.85 187.55 182.05 182.80 -2.75 11,156 110,565 -671 Hover/Click
May24 240105 183.50 185.35 180.20 181.10 -2.40 5,833 58,860 +195 Hover/Click
Jul24 240105 183.75 185.55 180.65 181.50 -2.30 2,741 26,207 +125 Hover/Click
Sep24 240105 184.60 186.25 181.40 182.30 -2.30 1,106 8,447 -98 Hover/Click
Dec24 240105 186.00 187.10 182.60 183.50 -2.35 522 13,194 -75 Hover/Click
Mar25 240105 187.35 188.65 185.05 185.15 -2.40 110 4,347 -15 Hover/Click
Total Volume and Open Interest 21,476 223,782 -541  
Orange Juice(ICE) Weekly Monthly
Jan24 240105 338.00 338.00 338.00 338.00 +2.80 3 240 -3 Hover/Click
Mar24 240105 326.15 326.15 318.50 320.20 -7.00 582 6,464 +1 Hover/Click
May24 240105 325.50 325.50 318.45 320.05 -7.25 161 1,137 -6 Hover/Click
Jul24 240105 324.90 324.90 318.90 320.35 -6.80 6 354 -3 Hover/Click
Sep24 240105 318.35 318.35 318.35 318.35 -2.30 0 18 +0 Hover/Click
Nov24 240105 313.40 313.40 313.40 313.40 -2.30 0 5 +0 Hover/Click
Total Volume and Open Interest 752 8,238 -11  
Sugar #11(ICE) Weekly Monthly
Mar24 240105 21.13 21.21 20.60 21.11 +0.03 37,418 332,032 +660 Hover/Click
May24 240105 20.74 20.83 20.25 20.74 +0.01 14,257 153,374 -301 Hover/Click
Jul24 240105 20.60 20.64 20.11 20.59 +0.03 12,987 128,584 -355 Hover/Click
Oct24 240105 20.68 20.71 20.22 20.69 +0.05 11,301 96,103 +1,813 Hover/Click
Mar25 240105 20.90 20.94 20.47 20.93 +0.06 7,069 51,553 +2,287 Hover/Click
May25 240105 20.23 20.23 19.60 20.03 +0.06 3,658 23,880 +878 Hover/Click
Jul25 240105 19.50 19.51 19.11 19.50 +0.06 884 17,328 +296 Hover/Click
Oct25 240105 19.47 19.47 19.10 19.45 +0.06 325 17,666 +3,224 Hover/Click
Total Volume and Open Interest 88,077 835,279 +8,589  
London Cocoa(LCE) Weekly Monthly
Mar24 240105 3565 3573 3484 3494 -60 5,504 149,563 +583 Hover/Click
May24 240105 3440 3448 3373 3384 -48 5,517 55,748 +1,264 Hover/Click
Jul24 240105 3297 3299 3237 3243 -43 5,589 50,793 -733 Hover/Click
Sep24 240105 3168 3168 3108 3113 -44 4,771 38,854 +305 Hover/Click
Dec24 240105 3034 3042 2989 2991 -43 2,219 37,403 +407 Hover/Click
Mar25 240105 2957 2966 2922 2924 -38 675 34,618 +349 Hover/Click
May25 240105 2901 2904 2863 2863 -38 13 2,487 +5 Hover/Click
Total Volume and Open Interest 24,300 370,724 +2,180  
London Sugar(LCE) Weekly Monthly
Mar24 240105 608.90 610.10 597.10 607.10 unch 3,729 32,312 -36 Hover/Click
May24 240105 597.30 599.60 586.00 595.90 +0.30 1,858 19,855 +32 Hover/Click
Aug24 240105 588.80 592.20 578.60 587.60 +0.20 669 10,531 -38 Hover/Click
Oct24 240105 580.10 582.70 571.90 580.10 +1.00 272 5,472 +53 Hover/Click
Dec24 240105 572.70 575.30 566.50 574.20 +2.10 63 3,708 +4 Hover/Click
Total Volume and Open Interest 6,720 76,399 +71  
Cotton(ICE) Weekly Monthly
Mar24 240105 80.12 80.57 79.59 80.19 +0.07 15,899 93,577 -250 Hover/Click
May24 240105 81.32 81.75 80.82 81.35 +0.03 7,845 43,982 +913 Hover/Click
Jul24 240105 82.10 82.49 81.62 82.15 +0.03 3,319 34,369 +624 Hover/Click
Oct24 240105 80.81 80.81 80.81 80.81 +0.01 3 121 +3 Hover/Click
Dec24 240105 79.13 79.50 78.79 79.29 +0.20 878 25,514 -125 Hover/Click
Mar25 240105 79.66 79.76 79.65 79.69 +0.23 42 2,789 +24 Hover/Click
Total Volume and Open Interest 28,050 200,517 +1,221  
Crude Oil(NYM) Weekly Monthly
Feb24 240105 72.40 74.23 72.21 73.81 +1.62 344,467 240,347 -18,841 Hover/Click
Mar24 240105 72.51 74.30 72.34 73.86 +1.50 144,596 209,103 +6,332 Hover/Click
Apr24 240105 72.56 74.31 72.38 73.87 +1.41 80,090 92,240 -2,297 Hover/Click
May24 240105 72.43 74.22 72.40 73.81 +1.33 43,254 76,012 +1,125 Hover/Click
Jun24 240105 72.35 74.06 72.27 73.66 +1.23 64,605 140,270 -928 Hover/Click
Jul24 240105 72.21 73.81 72.17 73.41 +1.16 18,018 69,738 +1,430 Hover/Click
Aug24 240105 71.88 73.47 71.78 73.08 +1.11 15,036 48,315 +605 Hover/Click
Sep24 240105 71.44 73.07 71.44 72.71 +1.06 21,559 72,928 -1,109 Hover/Click
Oct24 240105 71.53 72.64 71.36 72.33 +1.04 6,023 42,800 +496 Hover/Click
Nov24 240105 71.04 72.16 71.00 71.96 +1.00 5,962 38,243 +96 Hover/Click
Dec24 240105 70.47 71.95 70.40 71.60 +0.99 42,714 153,622 +1,974 Hover/Click
Jan25 240105 70.40 71.45 70.29 71.21 +0.96 1,882 31,881 +93 Hover/Click
Feb25 240105 70.60 71.11 70.17 70.83 +0.92 938 18,915 +424 Hover/Click
Mar25 240105 70.33 70.67 70.30 70.48 +0.89 4,067 23,046 +862 Hover/Click
Apr25 240105 70.17 70.17 70.17 70.17 +0.88 137 11,609 +12 Hover/Click
May25 240105 69.88 69.88 69.88 69.88 +0.84 13 9,555 +4 Hover/Click
Total Volume and Open Interest 817,881 1,562,038 -8,587  
e-miNY Crude Oil(NYM)
Feb24 240105 72.200 74.225 72.200 73.800 +1.600 11,552 2,250 -48  
Mar24 240105 72.450 74.325 72.350 73.850 +1.500 681 711 +20  
Apr24 240105 72.400 74.275 72.375 73.875 +1.425 25 105 -1  
May24 240105 73.175 74.200 72.425 73.800 +1.300 15 27 -1  
Jun24 240105 72.300 74.025 72.275 73.650 +1.225 28 92 +2  
Jul24 240105 72.550 73.750 72.100 73.400 +1.150 1 33 +1  
Aug24 240105 73.075 73.100 73.075 73.075 +1.100 66 59 +48  
Sep24 240105 71.425 72.900 71.425 72.700 +1.050 69 60 +48  
Oct24 240105 72.325 72.325 72.325 72.325 +1.025 1 3 -1  
Nov24 240105 72.250 72.250 71.950 71.950 +1.000 2 3 +0  
Total Volume and Open Interest 12,488 3,643 +71  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240105 259.07 262.32 258.41 260.85 +2.01 50,752 78,329 -5,407 Hover/Click
Mar24 240105 255.11 258.81 255.01 257.59 +2.24 41,957 54,293 +2,101 Hover/Click
Apr24 240105 251.42 253.84 249.98 252.54 +2.26 22,241 45,256 +3,272 Hover/Click
May24 240105 246.26 249.78 246.17 248.72 +2.27 10,072 24,624 +1,056 Hover/Click
Jun24 240105 243.54 247.11 243.54 246.02 +2.23 10,782 35,775 +1,059 Hover/Click
Jul24 240105 243.85 246.27 242.76 245.12 +2.25 2,699 12,940 +359 Hover/Click
Aug24 240105 243.43 245.85 243.43 244.70 +2.20 1,894 9,740 +397 Hover/Click
Sep24 240105 243.35 246.08 243.35 244.90 +2.03 1,713 9,694 +65 Hover/Click
Oct24 240105 243.70 246.19 243.28 245.13 +1.91 759 5,139 +144 Hover/Click
Nov24 240105 243.93 245.83 243.25 244.77 +1.80 595 4,514 +93 Hover/Click
Dec24 240105 242.00 245.29 242.00 243.95 +1.70 2,275 15,624 +155 Hover/Click
Jan25 240105 243.37 244.41 242.92 243.23 +1.64 210 3,212 +65 Hover/Click
Feb25 240105 242.30 242.37 242.27 242.37 +1.59 30 769 +9 Hover/Click
Mar25 240105 241.21 241.21 241.21 241.21 +1.59 4 1,100 +0 Hover/Click
Total Volume and Open Interest 146,014 307,375 +3,383  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240105 211.14 214.20 210.07 210.55 -0.46 65,636 96,474 -8,325 Hover/Click
Mar24 240105 213.52 216.38 212.62 213.13 -0.38 58,445 64,611 +259 Hover/Click
Apr24 240105 232.77 235.92 232.30 233.39 +0.34 25,974 41,732 +1,601 Hover/Click
May24 240105 232.90 236.25 232.90 233.91 +0.46 11,685 26,470 +1,005 Hover/Click
Jun24 240105 231.95 234.60 231.50 232.37 +0.62 9,425 31,721 +654 Hover/Click
Jul24 240105 230.16 232.05 228.96 229.97 +0.87 3,876 17,105 +2 Hover/Click
Aug24 240105 227.04 228.93 226.40 227.01 +1.14 2,518 9,012 +99 Hover/Click
Sep24 240105 222.20 224.88 221.80 223.09 +1.35 3,122 14,134 +159 Hover/Click
Oct24 240105 207.16 207.92 206.65 206.99 +1.35 826 5,358 +269 Hover/Click
Nov24 240105 202.77 203.92 202.69 202.98 +1.24 548 3,358 -1 Hover/Click
Total Volume and Open Interest 184,011 336,236 -3,875  
e-miNY RBOB Gasoline(NYM)
Feb24 240105 210.55 210.55 210.55 210.55 -0.46 0 1 +0  
Mar24 240105 213.13 213.13 213.13 213.13 -0.38        
Apr24 240105 233.39 233.39 233.39 233.39 +0.34        
May24 240105 233.91 233.91 233.91 233.91 +0.46        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb24 240105 2.845 2.906 2.681 2.893 +0.072 206,311 214,001 -11,358 Hover/Click
Mar24 240105 2.580 2.631 2.467 2.621 +0.062 118,258 288,049 +7,778 Hover/Click
Apr24 240105 2.526 2.582 2.431 2.569 +0.057 68,117 133,079 +892 Hover/Click
May24 240105 2.577 2.628 2.492 2.616 +0.050 43,188 106,955 +1,758 Hover/Click
Jun24 240105 2.705 2.755 2.624 2.748 +0.051 21,351 46,816 -46 Hover/Click
Jul24 240105 2.834 2.886 2.756 2.881 +0.054 24,789 70,409 -299 Hover/Click
Aug24 240105 2.863 2.919 2.795 2.915 +0.050 12,355 24,000 +2,311 Hover/Click
Sep24 240105 2.844 2.894 2.770 2.890 +0.051 9,028 43,948 +833 Hover/Click
Oct24 240105 2.912 2.961 2.838 2.956 +0.051 20,780 78,896 -925 Hover/Click
Nov24 240105 3.232 3.292 3.176 3.288 +0.052 3,681 25,866 +474 Hover/Click
Dec24 240105 3.686 3.719 3.614 3.716 +0.048 4,426 42,040 +471 Hover/Click
Jan25 240105 3.921 3.974 3.871 3.973 +0.050 12,084 66,288 +550 Hover/Click
Feb25 240105 3.796 3.839 3.745 3.839 +0.046 4,064 20,368 +352 Hover/Click
Mar25 240105 3.483 3.531 3.444 3.528 +0.044 5,152 39,089 +261 Hover/Click
Apr25 240105 3.206 3.255 3.177 3.249 +0.044 7,695 43,453 +1,236 Hover/Click
May25 240105 3.237 3.263 3.196 3.260 +0.040 2,194 22,360 +425 Hover/Click
Total Volume and Open Interest 575,755 1,395,425 +7,118  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240105 77.71 79.26 77.66 78.76 +1.17 356,646 499,963 -20,626 Hover/Click
Apr24 240105 77.48 79.02 77.46 78.54 +1.13 223,858 309,521 +28,645 Hover/Click
May24 240105 77.30 78.80 77.29 78.35 +1.09 88,312 160,981 +3,212 Hover/Click
Jun24 240105 77.12 78.58 77.11 78.14 +1.04 105,185 169,068 +6,365 Hover/Click
Jul24 240105 76.87 78.28 76.85 77.86 +1.00 32,338 80,771 +8,289 Hover/Click
Aug24 240105 76.66 77.97 76.57 77.55 +0.95 18,826 74,486 +969 Hover/Click
Sep24 240105 76.36 77.58 76.28 77.22 +0.91 26,559 85,209 +2,023 Hover/Click
Oct24 240105 76.28 77.25 76.00 76.90 +0.89 7,990 55,179 -133 Hover/Click
Nov24 240105 75.76 76.96 75.69 76.58 +0.87 6,901 38,637 -10 Hover/Click
Dec24 240105 75.42 76.66 75.35 76.25 +0.85 45,692 189,123 -1,228 Hover/Click
Jan25 240105 75.26 76.28 75.13 75.91 +0.83 2,818 40,620 +320 Hover/Click
Feb25 240105 74.95 75.88 74.85 75.59 +0.80 2,671 38,760 +819 Hover/Click
Mar25 240105 75.19 75.37 75.19 75.32 +0.78 3,027 22,686 +139 Hover/Click
Apr25 240105 75.14 75.14 74.95 75.05 +0.76 257 13,464 -5 Hover/Click
Total Volume and Open Interest 945,592 2,068,677 +29,922  
Gas Oil(ICE) Weekly Monthly
Jan24 240105 764.00 773.50 761.00 765.75 +11.25 41,931 50,594 -14,507 Hover/Click
Feb24 240105 756.00 766.25 753.25 759.25 +12.75 93,139 159,882 +7,223 Hover/Click
Mar24 240105 749.50 758.00 745.25 751.75 +12.75 64,267 103,570 +2,270 Hover/Click
Apr24 240105 740.75 748.50 736.00 743.00 +13.25 26,868 59,997 +3,424 Hover/Click
May24 240105 734.00 740.75 728.75 736.00 +13.00 17,398 39,211 +2,016 Hover/Click
Jun24 240105 726.50 735.50 723.00 730.75 +13.00 26,970 61,327 +1,092 Hover/Click
Jul24 240105 725.25 732.75 720.75 728.00 +12.75 4,683 27,349 +1,095 Hover/Click
Aug24 240105 723.75 730.25 720.25 725.75 +12.50 1,901 20,592 +68 Hover/Click
Sep24 240105 722.25 728.50 716.75 724.00 +12.25 5,642 36,536 +381 Hover/Click
Oct24 240105 721.00 728.75 716.75 724.00 +12.00 2,241 18,516 +546 Hover/Click
Total Volume and Open Interest 296,986 693,713 +4,150  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240105 72.43 74.25 72.42 73.81 +1.62 51,820 58,660 -3,342 Hover/Click
Mar24 240105 72.60 74.32 72.54 73.86 +1.50 65,244 83,969 -2,024 Hover/Click
Apr24 240105 72.71 74.30 72.68 73.87 +1.41 61,099 41,779 +1,416 Hover/Click
May24 240105 72.82 74.17 72.76 73.81 +1.32 36,957 35,446 +404 Hover/Click
Jun24 240105 72.88 73.87 72.67 73.66 +1.23 29,518 76,301 -587 Hover/Click
Jul24 240105 72.91 73.65 72.47 73.41 +1.16 3,104 18,005 +3 Hover/Click
Aug24 240105 73.11 73.12 72.91 73.08 +1.11 1,303 15,740 -321 Hover/Click
Sep24 240105 72.00 72.99 72.00 72.71 +1.06 2,265 32,177 +22 Hover/Click
Oct24 240105 71.83 72.60 71.83 72.33 +1.04 507 9,696 +180 Hover/Click
Nov24 240105 72.24 72.24 71.80 71.96 +1.00 281 9,323 -17 Hover/Click
Dec24 240105 71.13 71.87 71.13 71.60 +0.99 8,475 79,126 -679 Hover/Click
Jan25 240105 71.21 71.21 71.21 71.21 +0.96 105 8,346 +27 Hover/Click
Feb25 240105 70.83 70.83 70.83 70.83 +0.92 83 3,636 +34 Hover/Click
Mar25 240105 70.49 70.49 70.49 70.49 +0.90 139 3,582 -67 Hover/Click
Apr25 240105 70.17 70.17 70.17 70.17 +0.88 0 3,091 +0 Hover/Click
May25 240105 69.88 69.88 69.88 69.88 +0.84 0 3,672 +0 Hover/Click
Total Volume and Open Interest 264,059 572,557 -4,999  
US Dollar Index(ICE) Weekly Monthly
Mar24 240105 102.110 102.830 101.615 102.130 -0.005 10,795 23,269 -449 Hover/Click
Jun24 240105 102.000 102.275 101.305 101.805 unch 23 374 +9 Hover/Click
Sep24 240105 101.520 101.520 101.520 101.520 unch 0 6 +0 Hover/Click
Total Volume and Open Interest 10,818 23,649 -440  
Australian Dollar(CME) Weekly Monthly
Mar24 240105 67.19 67.63 66.55 67.29 +0.10 76,089 159,142 +1,182 Hover/Click
Jun24 240105 67.42 67.76 66.83 67.42 +0.09 41 446 +12 Hover/Click
Sep24 240105 67.31 67.71 66.91 67.50 +0.08 25 100 +11 Hover/Click
Total Volume and Open Interest 76,329 160,583 +1,248  
British Pound(CME) Weekly Monthly
Mar24 240105 126.89 127.77 126.17 127.28 +0.39 84,919 162,903 +636 Hover/Click
Jun24 240105 126.73 127.73 126.28 127.30 +0.39 33 8,485 -1 Hover/Click
Sep24 240105 127.31 127.31 126.62 127.31 +0.37 0 173 +0 Hover/Click
Total Volume and Open Interest 85,062 172,971 +644  
Canadian Dollar(CME) Weekly Monthly
Mar24 240105 74.99 75.34 74.70 74.91 -0.04 61,610 179,073 -1,459 Hover/Click
Jun24 240105 75.00 75.40 74.79 74.98 -0.05 164 2,349 +1 Hover/Click
Sep24 240105 75.37 75.37 74.96 75.04 -0.05 1 671 +0 Hover/Click
Dec24 240105 75.06 75.48 75.04 75.11 -0.05 1 452 +1 Hover/Click
Total Volume and Open Interest 62,008 184,011 -1,554  
Japanese Yen(CME) Weekly Monthly
Mar24 240105 69.91 70.32 69.26 69.90 -0.04 167,298 187,928 -3,005 Hover/Click
Jun24 240105 70.80 71.29 70.29 70.86 -0.05 204 880 -38 Hover/Click
Sep24 240105 71.65 71.79 71.25 71.76 -0.04 46 105 +26 Hover/Click
Total Volume and Open Interest 168,884 191,689 -3,210  
Swiss Franc(CME) Weekly Monthly
Mar24 240105 118.48 119.16 117.40 118.57 +0.18 25,671 50,434 -435 Hover/Click
Jun24 240105 119.40 120.22 118.70 119.66 +0.18 2 392 +0 Hover/Click
Sep24 240105 120.70 121.24 120.03 120.70 +0.19 0 119 +0 Hover/Click
Total Volume and Open Interest 25,673 51,181 -435  
EuroFX(CME) Weekly Monthly
Mar24 240105 109.77 110.31 109.08 109.77 -0.03 192,757 704,172 -1,495 Hover/Click
Jun24 240105 110.24 110.72 109.53 110.19 -0.03 794 3,617 +27 Hover/Click
Sep24 240105 110.49 110.93 109.93 110.63 -0.05 61 1,888 -42 Hover/Click
Total Volume and Open Interest 194,196 717,206 -1,575  
Mexican Peso(CME) Weekly Monthly
Mar24 240105 580.50 586.00 578.88 585.25 +5.00 39,626 262,563 -1,079 Hover/Click
Jun24 240105 572.25 576.75 570.38 576.38 +5.00 19 120 +15 Hover/Click
Total Volume and Open Interest 39,656 262,872 -1,062  
Brazilian Real(CME) Weekly Monthly
Feb24 240105 203.95 205.05 201.75 204.60 +1.70 12,747 61,047 -726  
Mar24 240105 203.30 204.45 201.35 204.05 +1.65 469 2,416 +0 Hover/Click
Apr24 240105 203.50 203.50 201.65 203.50 +1.70        
May24 240105 202.75 202.75 202.75 202.75 +1.65        
Total Volume and Open Interest 13,216 63,463 -726  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240105 122~220 123~070 121~090 122~010 -0~260 452,215 1,430,709 +8,057 Hover/Click
Jun24 240105 122~270 123~070 121~150 122~020 -0~260 41 478 +1 Hover/Click
Sep24 240105 122~070 122~070 122~070 122~070 -0~260       Hover/Click
Total Volume and Open Interest 452,256 1,431,187 +8,058  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240105 111~295 112~100 111~065 111~230 -0~085 1,658,449 4,611,326 +1,006 Hover/Click
Jun24 240105 112~200 113~000 111~295 112~125 -0~090 577 1,943 +214 Hover/Click
Sep24 240105 112~290 112~290 112~290 112~290 -0~090       Hover/Click
Total Volume and Open Interest 1,659,026 4,613,269 +1,220  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240105 108~024 108~114 107~180 107~310 -0~044 1,045,833 5,763,841 +16,139 Hover/Click
Jun24 240105 108~050 108~176 108~050 108~124 -0~034 0 3 +0 Hover/Click
Sep24 240105 108~250 108~250 108~250 108~250 -0~034       Hover/Click
Total Volume and Open Interest 1,045,833 5,763,844 +16,139  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240105 102~213 102~260 102~145 102~206 -0~007 683,714 3,760,996 -9,461 Hover/Click
Jun24 240105 103~091 103~141 103~045 103~092 -0~013 8 30 +7 Hover/Click
Sep24 240105 103~256 103~256 103~256 103~256 -0~013       Hover/Click
Total Volume and Open Interest 683,722 3,761,026 -9,454  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240105 94.915 94.930 94.880 94.915 -0.005 45,595 199,944 -823  
Jun24 240105 95.335 95.350 95.250 95.305 -0.040 47,761 167,241 -1,370  
Sep24 240105 95.805 95.830 95.695 95.780 -0.050 43,985 160,389 -2,753  
Dec24 240105 96.170 96.195 96.035 96.145 -0.055 49,390 233,232 +4,594  
Mar25 240105 96.435 96.450 96.270 96.390 -0.070 36,975 143,386 +828  
Jun25 240105 96.615 96.630 96.435 96.560 -0.085 32,343 109,200 +629  
Sep25 240105 96.730 96.745 96.545 96.665 -0.095 23,185 82,567 -2,599  
Dec25 240105 96.790 96.805 96.610 96.730 -0.090 27,638 88,844 -1,582  
Mar26 240105 96.820 96.835 96.645 96.760 -0.085 19,875 85,618 +3,818  
Jun26 240105 96.855 96.855 96.665 96.780 -0.080 14,054 52,256 +1,537  
Sep26 240105 96.840 96.855 96.680 96.785 -0.080 11,187 40,388 -220  
Dec26 240105 96.855 96.855 96.680 96.785 -0.075 10,485 40,956 +847  
Mar27 240105 96.840 96.845 96.685 96.780 -0.080 6,140 31,218 +1,132  
Jun27 240105 96.850 96.850 96.680 96.775 -0.080 6,700 16,741 -521  
Sep27 240105 96.835 96.835 96.680 96.765 -0.080 5,743 11,003 +66  
Dec27 240105 96.825 96.825 96.665 96.755 -0.080 4,818 9,313 -41  
Mar28 240105 96.800 96.800 96.660 96.740 -0.080 3,370 6,239 -193  
Jun28 240105 96.765 96.775 96.640 96.720 -0.075 1,834 1,817 -153  
Total Volume and Open Interest 398,249 1,689,511 +3,515  
Ultra T-Bond(CBOT)
Mar24 240105 130~15 131~08 128~22 129~18 -1~09 304,803 1,670,184 -2,046  
Jun24 240105 130~24 130~24 130~24 130~24 -1~09        
Sep24 240105 131~30 131~30 131~30 131~30 -1~09        
Total Volume and Open Interest 304,803 1,670,184 -2,046  
Ultra 10-Yr T-Note(CBOT)
Mar24 240105 116~200 117~030 115~220 116~095 -0~145 600,538 2,082,811 +1,234  
Jun24 240105 116~010 116~010 116~010 116~010 -0~145 0 3 +0  
Sep24 240105 115~245 115~245 115~245 115~245 -0~145        
Total Volume and Open Interest 600,538 2,082,814 +1,234  
30 Day Federal Funds(CBOT)
Jan24 240105 94.673 94.673 94.670 94.670 unch 71,837 398,858 +20,354  
Feb24 240105 94.685 94.695 94.675 94.685 unch 90,968 460,612 +9,986  
Mar24 240105 94.740 94.760 94.720 94.745 +0.005 34,704 95,883 +6,376  
Apr24 240105 94.845 94.875 94.810 94.850 +0.005 114,155 263,231 +16,421  
May24 240105 95.045 95.110 94.990 95.060 +0.015 52,673 94,742 +10,570  
Jun24 240105 95.180 95.265 95.115 95.205 +0.015 7,418 41,809 +272  
Total Volume and Open Interest 439,736 1,582,027 +64,932  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240105 146.87 146.96 146.61 146.83 -0.07 1,347 12,476 -20 Hover/Click
Jun24 240105 146.47 146.47 146.47 146.47 -0.07       Hover/Click
Sep24 240105 146.47 146.47 146.47 146.47 -0.07       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240105 138.82 139.50 137.14 139.08 -0.40 126,291 232,432 +11,887  
Jun24 240105 139.06 139.06 139.06 139.06 -0.38 1 2 +1  
Sep24 240105 142.32 142.32 142.32 142.32 -0.08        
Total Volume and Open Interest 126,292 232,434 +11,888  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240105 136.01 136.16 135.06 136.03 -0.28 1,206,240 1,385,401 +53,687 Hover/Click
Jun24 240105 135.51 135.58 134.99 135.58 -0.28 210 568 +88 Hover/Click
Sep24 240105 136.00 136.22 136.00 136.22 -0.31 0 2 -28 Hover/Click
Total Volume and Open Interest 1,206,450 1,385,971 +53,747  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240105 118.62 118.63 118.05 118.54 -0.18 818,655 1,416,830 +64,222 Hover/Click
Jun24 240105 120.26 120.26 120.16 120.16 -0.30 0 116 +0 Hover/Click
Sep24 240105 121.61 121.61 121.61 121.61 -0.36       Hover/Click
Total Volume and Open Interest 818,655 1,416,946 +64,222  
Euro-Schatz(EUREX)
Mar24 240105 106.24 106.27 106.06 106.21 -0.08 556,796 1,789,595 +23,089  
Jun24 240105 106.83 106.83 106.83 106.83 -0.08 0 66 +0  
Sep24 240105 107.57 107.57 107.57 107.57 -0.09        
Total Volume and Open Interest 556,796 1,789,661 +23,089  
3-Mth Euribor(EUREX)
Mar24 240105 96.305 96.310 96.280 96.310 -0.010 366 1,724 -10  
Jun24 240105 96.755 96.765 96.725 96.765 -0.035 14,445 1,340 +222  
Sep24 240105 97.180 97.200 97.145 97.190 -0.050 38,303 2,433 -407  
Total Volume and Open Interest 133,436 11,692 -1,303  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240105 100~23 100~26 99~19 100~21 -0~11 295,531 540,458 +6,160 Hover/Click
Jun24 240105 100~08 100~19 100~04 100~19 -0~16 0 15 +0 Hover/Click
Total Volume and Open Interest 295,531 540,473 +6,160  
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 240105 96.315 96.315 96.270 96.310 -0.010 244,557 813,901 +5,814  
Jun24 240105 96.785 96.790 96.705 96.770 -0.030 200,551 617,274 -14,476  
Sep24 240105 97.225 97.235 97.115 97.195 -0.040 141,968 467,215 -5,222  
Total Volume and Open Interest 1,390,889 4,561,497 -23,653  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240105 95.69 95.69 95.67 95.68 -0.01 25,989 321,609 +1,535  
Jun24 240105 95.81 95.82 95.76 95.77 -0.04 12,366 237,626 -3,686  
Sep24 240105 95.95 95.95 95.87 95.88 -0.07 13,492 174,477 +1,987  
Dec24 240105 96.07 96.09 95.98 95.99 -0.08 14,537 147,219 -528  
Mar25 240105 96.18 96.20 96.09 96.09 -0.09 12,212 93,887 +1,990  
Jun25 240105 96.27 96.29 96.17 96.17 -0.09 8,489 94,901 +1,208  
Sep25 240105 96.32 96.34 96.23 96.23 -0.09 3,463 57,806 -114  
Dec25 240105 96.36 96.39 96.27 96.27 -0.09 5,179 35,514 +184  
Mar26 240105 96.39 96.39 96.28 96.28 -0.08 5 4,571 +0  
Jun26 240105 96.27 96.27 96.27 96.27 -0.08 0 618 +0  
Total Volume and Open Interest 95,772 1,169,164 +2,616  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240105 95.95 95.98 95.85 95.86 -0.08 136,683 1,046,815 -7,709  
Jun24 240105 95.86 95.86 95.86 95.86 -0.08        
Total Volume and Open Interest 136,683 1,046,815 -7,709  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240105 96.33 96.35 96.25 96.26 -0.07 178,377 717,023 +6,848  
Jun24 240105 96.26 96.26 96.26 96.26 -0.07        
Total Volume and Open Interest 178,377 717,023 +6,848  
Gold(CMX) Weekly Monthly
Feb24 240105 2051.4 2071.1 2030.8 2049.8 -0.2 130,263 359,296 -6,323 Hover/Click
Apr24 240105 2071.3 2090.7 2050.9 2069.7 -0.2 11,276 80,587 +4,649 Hover/Click
Jun24 240105 2090.0 2110.2 2071.2 2089.3 -0.2 3,103 23,570 +387 Hover/Click
Aug24 240105 2107.7 2127.4 2088.7 2106.3 -0.2 1,556 17,483 +154 Hover/Click
Oct24 240105 2123.3 2142.3 2105.4 2122.4 -0.1 191 3,649 -6 Hover/Click
Dec24 240105 2141.2 2159.6 2120.6 2138.4 -0.1 660 8,641 -50 Hover/Click
Feb25 240105 2135.0 2170.0 2135.0 2153.7 -0.1 21 727 -5 Hover/Click
Apr25 240105 2167.4 2167.4 2167.4 2167.4 -0.1 1 98 +1 Hover/Click
Jun25 240105 2181.5 2181.5 2181.5 2181.5 -0.1 80 1,056 +80 Hover/Click
Aug25 240105 2195.3 2195.3 2195.3 2195.3 -0.1 0 13 +0 Hover/Click
Oct25 240105 2208.9 2208.9 2208.9 2208.9 -0.1 0 2 +0 Hover/Click
Dec25 240105 2221.9 2221.9 2221.9 2221.9 -0.1 0 704 +0 Hover/Click
Total Volume and Open Interest 147,300 496,045 -1,044  
Silver(CMX) Weekly Monthly
Mar24 240105 2320.5 2371.5 2297.0 2331.5 +12.8 52,976 107,600 -3,012 Hover/Click
May24 240105 2343.5 2393.5 2320.0 2354.4 +12.7 2,490 14,123 +476 Hover/Click
Jul24 240105 2371.0 2412.5 2343.5 2376.6 +12.6 675 5,431 +231 Hover/Click
Sep24 240105 2389.0 2434.0 2371.5 2398.3 +13.4 161 2,139 -18 Hover/Click
Dec24 240105 2415.5 2456.0 2415.5 2424.9 +13.2 66 1,822 +0 Hover/Click
Mar25 240105 2451.2 2451.2 2451.2 2451.2 +13.5 5 30 -2 Hover/Click
May25 240105 2469.0 2469.0 2469.0 2469.0 +13.5 0 2 +0 Hover/Click
Total Volume and Open Interest 56,576 132,256 -2,480  
Platinum(NYMEX) Weekly Monthly
Jan24 240105 949.8 965.7 944.5 959.3 +5.4 26 118 -21 Hover/Click
Apr24 240105 968.4 981.8 953.9 971.8 +5.5 19,180 68,407 -585 Hover/Click
Jul24 240105 974.0 987.5 961.6 978.6 +5.2 283 2,753 +95 Hover/Click
Oct24 240105 975.0 993.3 968.5 984.7 +5.3 50 1,148 -6 Hover/Click
Total Volume and Open Interest 19,570 72,708 -517  
Palladium(NYMEX) Weekly Monthly
Mar24 240105 1045.50 1056.50 1021.00 1037.10 -0.70 2,729 16,050 +98 Hover/Click
Jun24 240105 1045.50 1062.50 1040.00 1045.30 -0.70 71 565 +33 Hover/Click
Sep24 240105 1047.50 1053.50 1047.50 1053.50 -0.70 8 12 -2 Hover/Click
Total Volume and Open Interest 2,808 16,631 +128  
Copper(CMX) Weekly Monthly
Mar24 240105 384.95 386.60 380.10 380.60 -3.80 71,008 117,444 +2,118 Hover/Click
May24 240105 387.00 388.65 382.55 383.00 -3.40 7,584 39,810 +897 Hover/Click
Jul24 240105 388.55 390.30 384.80 385.30 -3.05 4,682 16,654 +1,153 Hover/Click
Sep24 240105 390.00 391.65 386.65 387.05 -2.75 1,593 9,112 +119 Hover/Click
Dec24 240105 389.60 392.75 387.80 388.15 -2.45 467 4,051 -80 Hover/Click
Total Volume and Open Interest 86,023 195,630 +3,894  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240105 37751 37882 37504 37719 +4 130,813 102,782 +2,215 Hover/Click
Jun24 240105 38060 38240 37882 38083 +5 58 322 +18 Hover/Click
Sep24 240105 38081 38094 38081 38081 +14 0 5 +0 Hover/Click
Dec24 240105 38300 38362 38300 38300 +15 0 1 +0 Hover/Click
Total Volume and Open Interest 130,871 103,110 +2,233  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240105 4732.75 4760.25 4702.00 4734.75 +5.25 1,395,366 2,223,673 +1,569 Hover/Click
Jun24 240105 4787.50 4811.50 4754.50 4786.25 +4.75 7,537 13,629 +551 Hover/Click
Sep24 240105 4835.00 4854.00 4803.25 4829.50 +4.25 3 1,871 +0 Hover/Click
Dec24 240105 4851.00 4883.50 4851.00 4868.50 +4.75 10 2,587 -4 Hover/Click
Total Volume and Open Interest 1,402,916 2,242,494 +2,116  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240105 16455.00 16577.25 16334.25 16460.25 +15.25 559,464 272,765 +839 Hover/Click
Jun24 240105 16667.00 16780.25 16541.50 16665.25 +14.50 776 1,037 +83 Hover/Click
Sep24 240105 16839.00 16940.75 16747.50 16839.00 +12.50 0 8 +0 Hover/Click
Total Volume and Open Interest 560,240 273,935 +922  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240105 2733.10 2753.20 2690.00 2733.90 +7.20 16,370 42,966 -261 Hover/Click
Jun24 240105 2754.40 2771.10 2731.60 2754.40 +7.20       Hover/Click
Sep24 240105 2769.40 2769.40 2769.40 2769.40 +6.90       Hover/Click
Total Volume and Open Interest 16,370 42,966 -261  
Volatility Index(CBOE)
Jan24 240105 14.65 15.05 13.95 14.20 -0.46 77,190 135,169 -3,641  
Feb24 240105 15.55 15.90 14.95 15.10 -0.50 60,065 102,149 +6,266  
Mar24 240105 16.45 16.71 15.95 16.05 -0.35 15,608 38,034 +895  
Apr24 240105 17.08 17.40 16.66 16.75 -0.30 7,113 23,823 +436  
Total Volume and Open Interest 168,567 337,321 +4,988  
S & P 600(CME)
Mar24 240105 1281.30 1295.60 1274.90 1281.30 -4.20 12 717 +0  
Jun24 240105 1296.00 1296.00 1296.00 1296.00 -4.30        
Total Volume and Open Interest 12 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240105 1977.30 1989.10 1938.60 1966.80 -6.80 224,522 515,825 -4,150 Hover/Click
Jun24 240105 1989.00 2008.90 1960.00 1987.70 -7.10 369 439 +59 Hover/Click
Sep24 240105 2007.20 2007.20 2007.20 2007.20 -6.80       Hover/Click
Total Volume and Open Interest 224,891 516,264 -4,091  
Nikkei 225(CME)
Mar24 240105 33380 33645 33280 33455 +130 7,990 15,574 +331  
Jun24 240105 33315 33475 33135 33315 +130 2 4 +2  
Total Volume and Open Interest 7,992 15,578 +333  
Nikkei 225(SGX) Weekly Monthly
Mar24 240105 33240 33555 33210 33335 +90 48,182 88,654 +1,531  
Jun24 240105 33010 33080 33010 33080 +85 20 3,129 -8  
Sep24 240105 33030 33030 33030 33030 +90 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240105 33260 33555 33210 33320 +90 1,300,670 310,179 +8,663  
Jun24 240105 33020 33290 32945 33060 +80 23,317 8,159 +1,674  
Sep24 240105 32915 33230 32890 33000 +90 496 1,080 +14  
Total Volume and Open Interest 1,392,986 403,489 +14,174  
Nikkei 225(JPX)
Mar24 240105 33260 33560 33210 33320 +90 79,153 181,762 -908  
Jun24 240105 32990 33290 32940 33060 +80 1,134 17,841 -24  
Sep24 240105 33000 33140 32970 33000 +90 3 1,469 -1  
Total Volume and Open Interest 80,290 248,287 -903  
Nikkei 225(CME) Yen
Mar24 240105 33340 33605 33235 33410 +125 25,911 44,261 +831  
Jun24 240105 33190 33305 32995 33155 +125 3 3 +0  
Sep24 240105 33420 33420 33420 33420 +70 0 1 +0  
Total Volume and Open Interest 25,914 44,272 +831  
Nikkei 225(CME) e-Mini Yen
Mar24 240105 33410 33410 33410 33410 +125 0 1 +0  
Jun24 240105 33155 33155 33155 33155 +125        
Sep24 240105 33420 33420 33420 33420 +70        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 240105 7425.5 7452.5 7360.5 7431.5 -31.0 49,238 217,881 +13,093  
Feb24 240105 7402.0 7471.5 7400.0 7453.5 -31.0 19 21 +4  
Mar24 240105 7425.0 7477.5 7420.0 7477.5 -31.0 14 206 -78  
Jun24 240105 7371.0 7371.0 7371.0 7371.0 -30.5        
Sep24 240105 7424.0 7424.0 7424.0 7424.0 -29.5        
Dec24 240105 7453.5 7453.5 7453.5 7453.5 -31.0        
Total Volume and Open Interest 49,271 218,109 +13,019  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240105 16671 16807 16496 16589 -89 93,291 137,457 +1,612  
Feb24 240105 16762 16871 16585 16662 -86 1,357 1,253 +599  
Mar24 240105 16758 16829 16592 16650 -88 163 6,168 +88  
Total Volume and Open Interest 95,022 149,945 +2,323  
DAX(EUREX) Weekly Monthly
Mar24 240105 16721.0 16788.0 16584.0 16732.0 -36.0 47,187 69,469 -2,861  
Jun24 240105 16835.0 16970.0 16835.0 16970.0 -36.0 5 34 -1  
Sep24 240105 17110.0 17110.0 17110.0 17110.0 -32.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240105 16713.0 16789.0 16584.0 16732.0 -36.0 37,770 11,672 -875  
Jun24 240105 16898.0 17013.0 16852.0 16970.0 -36.0 23 29 +1  
Sep24 240105 17110.0 17110.0 17110.0 17110.0 -32.0        
Total Volume and Open Interest 37,793 11,701 -874  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240105 4487 4501 4444 4490 -12 601,581 2,688,145 -39,475  
Jun24 240105 4401 4436 4391 4433 -12 17 18,106 +2  
Sep24 240105 4459 4459 4459 4459 -13 0 2,350 +0  
Total Volume and Open Interest 601,598 2,709,521 -39,473  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240105 11123 11158 11054 11126 -40 29,130 148,428 -4,662  
Jun24 240105 10990 11009 10954 11009 -38 774 1,376 +774  
Sep24 240105 11038 11038 11038 11038 -37        
Total Volume and Open Interest 29,904 149,967 -3,888  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240105 7711.50 7712.50 7647.50 7695.50 -40.50 74,954 525,591 -921  
Jun24 240105 7679.00 7710.50 7672.00 7710.50 -40.00 0 955 +0  
Sep24 240105 7724.50 7724.50 7724.50 7724.50 -40.00 0 91 +0  
Total Volume and Open Interest 74,954 526,637 -921  
SPI 200(SFE) Weekly Monthly
Mar24 240105 7472.0 7514.0 7464.0 7465.0 -5.0 39,520 236,876 +896  
Jun24 240105 7509.0 7509.0 7509.0 7509.0 -5.0 1 126 +1  
Sep24 240105 7442.0 7442.0 7442.0 7442.0 -5.0        
Total Volume and Open Interest 39,566 237,173 +855  
FTSE MIB(ISE)
Mar24 240105 30365.00 30645.00 30255.00 30556.00 +31.00 11,855 95,082 -925  
Jun24 240105 29960.00 30045.00 29790.00 29986.00 +36.00 11 71 +2  
Sep24 240105 29988.00 29988.00 29988.00 29988.00 +36.00 0 1 +0  
Total Volume and Open Interest 11,866 95,154 -923  
KOSPI 200(KFE)
Mar24 240105 349.35 351.10 348.50 348.70 -1.60 298,782 268,171 -12,793  
Jun24 240105 349.25 350.85 348.50 348.55 -1.50 376 33,867 -698  
Sep24 240105 350.00 350.00 350.00 350.00 -1.10 0 6,648 +0  
Total Volume and Open Interest 299,158 321,611 -13,991  
GSCI(CME) Weekly Monthly
Jan24 240105 541.20 542.50 541.10 541.10 +3.20 12 567 -10  
Feb24 240105 540.45 543.30 540.45 540.45 +3.20        
Mar24 240105 542.95 542.95 542.95 542.95 +8.20        
Total Volume and Open Interest 12 567 -10  
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