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 Mon January 08, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 240108 1252.75 1252.75 1233.25 1239.50 -10.25 1,000 920 -592 Hover/Click
Mar24 240108 1258.00 1261.00 1236.00 1245.50 -10.75 89,364 291,770 +856 Hover/Click
May24 240108 1266.50 1268.75 1245.25 1254.75 -9.50 32,256 145,074 -338 Hover/Click
Jul24 240108 1271.00 1274.25 1252.00 1261.75 -8.00 27,474 98,512 +746 Hover/Click
Aug24 240108 1255.50 1257.25 1236.75 1246.50 -6.75 2,649 10,837 +38 Hover/Click
Sep24 240108 1223.50 1225.50 1206.00 1214.50 -7.25 1,283 7,774 +80 Hover/Click
Nov24 240108 1209.50 1212.25 1193.25 1202.00 -6.50 11,195 81,512 +1,388 Hover/Click
Jan25 240108 1216.25 1219.75 1202.00 1210.25 -6.25 271 3,752 +24 Hover/Click
Mar25 240108 1212.00 1217.25 1200.50 1209.00 -5.25 88 3,786 +7 Hover/Click
May25 240108 1214.00 1218.50 1203.25 1211.50 -4.75 65 2,534 +28 Hover/Click
Jul25 240108 1214.75 1216.75 1209.50 1216.75 -4.75 100 730 +66 Hover/Click
Aug25 240108 1206.75 1206.75 1206.75 1206.75 -4.75 0 2 +0 Hover/Click
Sep25 240108 1183.25 1183.25 1183.25 1183.25 -4.75 0 5 +0 Hover/Click
Nov25 240108 1175.00 1175.00 1168.00 1173.25 -4.00 141 1,149 +54 Hover/Click
Total Volume and Open Interest 165,886 648,387 +2,357  
Soybean Meal(CBOT) Weekly Monthly
Jan24 240108 369.00 369.20 366.10 368.10 -0.50 417 299 -419 Hover/Click
Mar24 240108 369.40 370.50 366.20 368.50 -0.90 67,071 197,250 +1,073 Hover/Click
May24 240108 370.70 371.70 367.40 369.10 -1.60 40,830 100,688 +2,967 Hover/Click
Jul24 240108 373.60 374.50 370.00 371.60 -1.90 29,382 65,931 +2,180 Hover/Click
Aug24 240108 372.90 373.20 369.20 370.60 -1.80 5,035 12,246 +355 Hover/Click
Sep24 240108 370.40 370.80 366.90 368.20 -2.00 3,022 7,779 +245 Hover/Click
Oct24 240108 367.00 367.40 363.50 365.00 -2.00 2,625 8,125 +520 Hover/Click
Dec24 240108 368.00 368.90 364.50 366.10 -2.20 7,591 33,082 +695 Hover/Click
Jan25 240108 367.00 368.20 364.30 365.70 -2.20 206 2,514 +7 Hover/Click
Mar25 240108 364.80 366.10 362.50 363.80 -2.10 108 816 +40 Hover/Click
Total Volume and Open Interest 156,355 430,126 +7,696  
Soybean Oil(CBOT) Weekly Monthly
Jan24 240108 46.36 47.44 46.18 47.44 +0.27 200 270 -128 Hover/Click
Mar24 240108 47.67 47.88 46.30 47.81 +0.18 51,128 216,812 +1,556 Hover/Click
May24 240108 48.15 48.28 46.74 48.18 +0.13 21,720 86,911 +2,136 Hover/Click
Jul24 240108 48.34 48.50 47.00 48.35 +0.09 15,973 100,222 +962 Hover/Click
Aug24 240108 48.13 48.29 46.83 48.08 +0.04 3,107 19,652 +421 Hover/Click
Sep24 240108 47.94 48.07 46.62 47.77 -0.02 1,977 15,927 +144 Hover/Click
Oct24 240108 47.56 47.71 46.32 47.41 -0.04 1,396 10,028 +413 Hover/Click
Dec24 240108 47.46 47.58 46.21 47.28 -0.05 4,435 50,445 +952 Hover/Click
Jan25 240108 47.02 47.50 46.20 47.23 -0.04 89 2,475 +27 Hover/Click
Mar25 240108 46.82 47.42 46.18 47.17 -0.03 48 2,646 +21 Hover/Click
Total Volume and Open Interest 100,079 507,676 +6,503  
Canola(WCE) Weekly Monthly
Jan24 240108 607.4 607.4 607.4 607.4 -2.5 347 250 -609 Hover/Click
Mar24 240108 617.7 622.0 610.2 616.4 -2.5 16,151 147,541 +1,764 Hover/Click
May24 240108 628.9 630.0 617.9 624.2 -2.6 5,490 49,030 +66 Hover/Click
Jul24 240108 632.2 635.9 623.8 630.4 -2.7 1,920 22,390 +453 Hover/Click
Nov24 240108 632.9 634.9 623.3 629.9 -2.8 1,102 19,437 +403 Hover/Click
Jan25 240108 634.9 634.9 625.5 633.7 +0.4 0 295 +0 Hover/Click
Total Volume and Open Interest 25,010 238,980 +2,077  
Corn(CBOT) Weekly Monthly
Mar24 240108 461.00 462.50 452.00 455.00 -5.75 151,589 651,949 +3,803 Hover/Click
May24 240108 473.25 474.75 464.50 467.50 -5.75 43,857 188,886 +4,348 Hover/Click
Jul24 240108 483.00 485.00 475.00 478.00 -5.75 31,672 219,701 +6,561 Hover/Click
Sep24 240108 487.00 488.00 478.75 482.00 -4.75 12,781 103,530 +415 Hover/Click
Dec24 240108 494.00 495.00 486.25 489.25 -4.75 15,826 183,108 +2,947 Hover/Click
Mar25 240108 505.00 505.50 497.00 500.00 -4.75 1,131 10,646 +264 Hover/Click
May25 240108 508.75 510.75 502.50 505.50 -4.50 257 2,467 +5 Hover/Click
Jul25 240108 510.50 511.50 503.50 506.25 -4.50 303 5,004 +158 Hover/Click
Sep25 240108 492.75 495.00 490.25 493.00 -1.75 14 169 -4 Hover/Click
Dec25 240108 493.75 494.50 488.75 491.25 -2.25 1,042 7,714 +47 Hover/Click
Total Volume and Open Interest 258,568 1,373,862 +18,559  
Wheat(CBOT) Weekly Monthly
Mar24 240108 617.00 617.25 593.00 596.25 -19.75 43,101 179,908 -3,008 Hover/Click
May24 240108 628.00 628.00 605.50 609.25 -18.25 13,242 64,800 +24 Hover/Click
Jul24 240108 635.00 635.00 613.75 617.75 -17.25 10,325 80,488 +618 Hover/Click
Sep24 240108 641.00 642.25 625.25 629.25 -16.00 3,507 19,079 -60 Hover/Click
Dec24 240108 654.25 654.25 639.50 643.75 -14.75 2,507 20,501 +355 Hover/Click
Mar25 240108 658.75 658.75 651.50 656.25 -12.75 249 2,219 +92 Hover/Click
Total Volume and Open Interest 72,932 367,827 -1,979  
Wheat(KCBT) Weekly Monthly
Mar24 240108 628.25 629.75 609.25 615.25 -12.75 16,284 115,142 -354 Hover/Click
May24 240108 632.50 633.50 613.50 618.75 -13.00 7,449 37,586 +40 Hover/Click
Jul24 240108 636.50 637.25 618.00 622.75 -12.50 5,595 36,434 +92 Hover/Click
Sep24 240108 648.00 649.00 630.00 634.50 -12.00 1,240 10,357 +128 Hover/Click
Dec24 240108 663.00 663.75 646.25 650.75 -11.25 1,046 11,739 +356 Hover/Click
Mar25 240108 665.50 665.50 657.25 661.25 -9.50 35 625 -3 Hover/Click
May25 240108 662.75 664.50 660.75 664.50 -9.25 0 46 +0 Hover/Click
Total Volume and Open Interest 31,649 212,033 +259  
Wheat(MGE) Weekly Monthly
Mar24 240108 711.50 713.00 700.25 702.50 -9.50 4,901 37,432 -137 Hover/Click
May24 240108 720.75 720.75 709.00 711.75 -8.50 1,298 11,212 +156 Hover/Click
Jul24 240108 727.00 727.75 717.00 721.25 -7.25 345 4,858 -53 Hover/Click
Sep24 240108 740.25 740.25 726.25 730.50 -6.75 108 3,877 +41 Hover/Click
Dec24 240108 740.25 746.00 739.25 743.50 -6.75 40 1,108 -18 Hover/Click
Mar25 240108 745.25 753.50 745.25 753.50 -3.75 0 57 -20 Hover/Click
Total Volume and Open Interest 6,692 58,548 -31  
Oats(CBOT) Weekly Monthly
Mar24 240108 357.00 362.75 352.75 361.00 +8.00 411 2,885 +76 Hover/Click
May24 240108 359.00 360.00 354.75 360.00 +7.75 47 449 +11 Hover/Click
Jul24 240108 356.50 356.50 356.50 356.50 +7.25 0 72 +0 Hover/Click
Sep24 240108 365.25 365.25 365.25 365.25 +7.25 0 6 +0 Hover/Click
Total Volume and Open Interest 462 3,463 +91  
Rough Rice(CBOT) Weekly Monthly
Jan24 240108 17.03 17.13 17.03 17.13 -0.12 95 92 +39 Hover/Click
Mar24 240108 17.65 17.66 17.35 17.49 -0.14 1,146 9,576 -169 Hover/Click
May24 240108 17.80 17.80 17.59 17.73 -0.13 43 181 +8 Hover/Click
Jul24 240108 17.72 17.72 17.72 17.72 -0.09 5 92 +0 Hover/Click
Total Volume and Open Interest 1,356 10,968 -63  
Live Cattle(CME) Weekly Monthly
Feb24 240108 170.900 173.250 169.685 169.950 -0.630 26,819 97,976 +1,403 Hover/Click
Apr24 240108 173.735 175.735 172.650 173.035 -0.365 15,441 73,535 +731 Hover/Click
Jun24 240108 170.735 172.550 169.900 170.350 -0.200 11,340 47,673 -132 Hover/Click
Aug24 240108 171.100 172.950 170.550 170.800 -0.485 6,322 23,748 +374 Hover/Click
Oct24 240108 176.400 177.850 175.550 175.850 -0.585 3,698 13,736 -50 Hover/Click
Dec24 240108 181.000 182.250 180.100 180.400 -0.600 1,167 10,399 +285 Hover/Click
Total Volume and Open Interest 65,751 272,636 +2,873  
Feeder Cattle(CME) Weekly Monthly
Jan24 240108 223.535 226.500 223.150 223.880 +0.750 2,095 6,738 -30 Hover/Click
Mar24 240108 224.750 227.785 224.250 225.080 +0.930 7,608 22,727 +262 Hover/Click
Apr24 240108 230.050 233.050 229.650 230.100 +0.315 2,749 7,105 +81 Hover/Click
May24 240108 234.880 237.785 234.400 234.600 -0.200 2,320 5,977 +1 Hover/Click
Aug24 240108 250.850 253.380 250.130 250.535 -0.215 1,196 5,603 +32 Hover/Click
Sep24 240108 254.200 256.230 253.200 253.685 +0.035 202 1,304 +10 Hover/Click
Oct24 240108 256.400 258.335 255.600 255.880 +0.130 176 1,386 +68 Hover/Click
Total Volume and Open Interest 16,385 51,608 +431  
Lean Hogs(CME) Weekly Monthly
Feb24 240108 69.750 70.780 68.950 70.600 +0.600 28,408 79,282 -3,479 Hover/Click
Apr24 240108 76.250 77.700 75.780 77.530 +1.150 12,930 53,782 +792 Hover/Click
May24 240108 82.750 83.950 82.750 83.950 +0.800 96 1,746 -1  
Jun24 240108 91.100 92.230 90.950 92.180 +0.830 5,376 25,059 -401 Hover/Click
Jul24 240108 93.050 94.130 92.980 94.030 +0.900 1,825 9,689 -14 Hover/Click
Aug24 240108 93.080 94.230 93.000 94.050 +0.870 2,634 16,026 +263 Hover/Click
Oct24 240108 81.800 82.630 81.300 82.430 +0.630 1,350 6,899 +49 Hover/Click
Dec24 240108 75.180 75.650 74.500 75.400 +0.220 453 3,156 +128 Hover/Click
Total Volume and Open Interest 53,130 196,069 -2,677  
Class III Milk(CME) Weekly Monthly
Jan24 240108 15.14 15.20 15.02 15.14 +0.02 341 5,181 -78 Hover/Click
Feb24 240108 15.54 15.77 15.49 15.74 +0.21 759 7,234 +324 Hover/Click
Mar24 240108 16.23 16.34 16.13 16.28 +0.12 187 3,302 +0 Hover/Click
Apr24 240108 17.03 17.06 16.96 17.02 +0.02 95 1,896 +42 Hover/Click
May24 240108 17.59 17.68 17.59 17.68 +0.03 42 1,551 +28 Hover/Click
Jun24 240108 17.94 18.07 17.94 18.04 +0.04 41 1,509 +26 Hover/Click
Jul24 240108 18.12 18.23 18.12 18.20 -0.03 31 949 +9 Hover/Click
Aug24 240108 18.30 18.32 18.30 18.31 -0.01 28 875 +8 Hover/Click
Sep24 240108 18.30 18.40 18.28 18.40 -0.04 48 838 +12 Hover/Click
Oct24 240108 18.36 18.45 18.36 18.44 unch 50 588 +6 Hover/Click
Nov24 240108 18.30 18.45 18.30 18.40 -0.05 47 578 +1 Hover/Click
Dec24 240108 18.16 18.23 18.16 18.17 -0.02 47 572 +1 Hover/Click
Jan25 240108 18.00 18.00 18.00 18.00 unch 0 38 +0 Hover/Click
Total Volume and Open Interest 1,716 25,191 +379  
Cocoa(ICE) Weekly Monthly
Mar24 240108 4194 4194 4034 4094 -110 19,627 140,820 -594 Hover/Click
May24 240108 4161 4161 4003 4048 -122 10,937 70,426 -1,252 Hover/Click
Jul24 240108 4114 4114 3961 4002 -120 6,205 51,038 +1,508 Hover/Click
Sep24 240108 4043 4043 3898 3937 -109 2,145 24,829 +154 Hover/Click
Dec24 240108 3922 3922 3801 3839 -90 937 24,684 +257 Hover/Click
Mar25 240108 3800 3800 3706 3733 -74 290 6,938 +0 Hover/Click
May25 240108 3722 3727 3670 3670 -62 41 923 +18 Hover/Click
Total Volume and Open Interest 40,198 320,195 +93  
Coffee "C"(ICE) Weekly Monthly
Mar24 240108 181.70 183.70 179.50 181.40 -1.40 17,958 109,442 -1,123 Hover/Click
May24 240108 180.30 181.75 177.65 179.65 -1.45 11,891 59,619 +759 Hover/Click
Jul24 240108 179.50 182.10 178.20 180.10 -1.40 3,753 26,881 +674 Hover/Click
Sep24 240108 181.40 182.80 179.00 180.80 -1.50 1,562 8,509 +62 Hover/Click
Dec24 240108 182.50 183.65 180.45 181.95 -1.55 841 13,239 +45 Hover/Click
Mar25 240108 183.10 184.95 182.20 183.65 -1.50 224 4,441 +94 Hover/Click
Total Volume and Open Interest 36,245 224,298 +516  
Orange Juice(ICE) Weekly Monthly
Jan24 240108 338.00 338.05 338.00 338.05 +0.05 0 240 +0 Hover/Click
Mar24 240108 319.75 319.90 310.20 310.20 -10.00 639 6,404 -60 Hover/Click
May24 240108 319.00 319.00 310.05 310.05 -10.00 198 1,166 +29 Hover/Click
Jul24 240108 315.00 315.00 310.35 310.35 -10.00 122 460 +106 Hover/Click
Sep24 240108 308.65 308.65 308.50 308.65 -9.70 0 18 +0 Hover/Click
Nov24 240108 308.00 308.00 308.00 308.00 -5.40 0 5 +0 Hover/Click
Total Volume and Open Interest 959 8,313 +75  
Sugar #11(ICE) Weekly Monthly
Mar24 240108 21.11 21.79 21.11 21.74 +0.63 46,519 322,957 -9,075 Hover/Click
May24 240108 20.75 21.27 20.74 21.22 +0.48 13,639 152,198 -1,176 Hover/Click
Jul24 240108 20.60 20.98 20.58 20.95 +0.36 10,513 129,114 +530 Hover/Click
Oct24 240108 20.70 20.98 20.64 20.96 +0.27 5,970 93,794 -2,309 Hover/Click
Mar25 240108 20.93 21.18 20.87 21.17 +0.24 2,676 51,790 +237 Hover/Click
May25 240108 20.05 20.26 19.97 20.23 +0.20 921 24,032 +152 Hover/Click
Jul25 240108 19.52 19.64 19.44 19.60 +0.10 322 17,309 -19 Hover/Click
Oct25 240108 19.50 19.57 19.42 19.53 +0.08 211 14,528 -3,138 Hover/Click
Total Volume and Open Interest 80,854 820,521 -14,758  
London Cocoa(LCE) Weekly Monthly
Mar24 240108 3498 3515 3331 3381 -113 9,643 148,518 -1,045 Hover/Click
May24 240108 3388 3398 3234 3273 -111 9,552 55,761 +13 Hover/Click
Jul24 240108 3247 3257 3114 3150 -93 7,353 50,486 -307 Hover/Click
Sep24 240108 3119 3128 3007 3039 -74 4,773 39,067 +213 Hover/Click
Dec24 240108 2999 3002 2907 2935 -56 4,979 38,890 +1,487 Hover/Click
Mar25 240108 2933 2933 2855 2882 -42 1,057 35,016 +398 Hover/Click
May25 240108 2862 2867 2810 2831 -32 93 2,488 +1 Hover/Click
Total Volume and Open Interest 37,462 371,477 +753  
London Sugar(LCE) Weekly Monthly
Mar24 240108 612.00 623.20 611.10 621.70 +14.60 5,483 32,523 +211 Hover/Click
May24 240108 602.20 610.00 598.50 609.10 +13.20 3,216 20,298 +443 Hover/Click
Aug24 240108 591.70 598.10 589.00 597.60 +10.00 1,097 10,371 -160 Hover/Click
Oct24 240108 583.00 588.10 580.50 587.80 +7.70 480 5,493 +21 Hover/Click
Dec24 240108 576.60 580.50 573.50 580.30 +6.10 166 3,744 +36 Hover/Click
Total Volume and Open Interest 10,635 76,952 +553  
Cotton(ICE) Weekly Monthly
Mar24 240108 80.01 80.81 79.60 80.42 +0.23 15,706 93,917 +340 Hover/Click
May24 240108 81.22 81.80 80.77 81.49 +0.14 8,132 44,020 +38 Hover/Click
Jul24 240108 82.02 82.52 81.57 82.29 +0.14 4,744 35,358 +989 Hover/Click
Oct24 240108 80.85 80.85 80.84 80.84 +0.03 3 121 +0 Hover/Click
Dec24 240108 79.02 79.46 78.75 79.34 +0.05 1,751 26,242 +728 Hover/Click
Mar25 240108 79.25 79.69 79.25 79.69 unch 21 2,798 +9 Hover/Click
Total Volume and Open Interest 30,365 202,622 +2,105  
Crude Oil(NYM) Weekly Monthly
Feb24 240108 73.51 73.95 70.13 70.77 -3.04 325,525 230,314 -10,033 Hover/Click
Mar24 240108 73.60 73.98 70.25 70.92 -2.94 164,947 218,723 +9,620 Hover/Click
Apr24 240108 73.67 73.96 70.34 71.02 -2.85 78,925 96,576 +4,336 Hover/Click
May24 240108 73.75 73.90 70.37 71.06 -2.75 52,675 76,748 +736 Hover/Click
Jun24 240108 73.21 73.72 70.31 71.02 -2.64 66,547 141,852 +1,582 Hover/Click
Jul24 240108 73.23 73.46 70.16 70.87 -2.54 19,882 72,300 +2,562 Hover/Click
Aug24 240108 72.86 73.08 69.91 70.62 -2.46 9,153 49,337 +1,022 Hover/Click
Sep24 240108 72.50 72.69 69.61 70.31 -2.40 17,127 73,907 +979 Hover/Click
Oct24 240108 71.42 72.34 69.60 69.98 -2.35 3,623 42,876 +76 Hover/Click
Nov24 240108 71.14 71.14 69.21 69.68 -2.28 3,097 37,905 -338 Hover/Click
Dec24 240108 71.57 71.65 68.73 69.38 -2.22 27,910 153,638 +16 Hover/Click
Jan25 240108 70.95 70.95 68.56 69.05 -2.16 1,881 32,555 +674 Hover/Click
Feb25 240108 69.58 69.58 68.65 68.73 -2.10 999 19,707 +792 Hover/Click
Mar25 240108 68.92 68.92 68.09 68.46 -2.02 1,456 23,526 +480 Hover/Click
Apr25 240108 68.75 68.75 68.11 68.19 -1.98 64 11,639 +30 Hover/Click
May25 240108 68.17 68.18 67.90 67.95 -1.93 7 9,560 +5 Hover/Click
Total Volume and Open Interest 788,873 1,575,346 +13,308  
e-miNY Crude Oil(NYM)
Feb24 240108 73.725 73.950 70.125 70.775 -3.025 10,236 2,216 -34  
Mar24 240108 73.850 73.975 70.275 70.925 -2.925 707 739 +28  
Apr24 240108 73.675 73.950 70.375 71.025 -2.850 43 118 +13  
May24 240108 72.950 73.875 70.400 71.050 -2.750 10 27 +0  
Jun24 240108 73.500 73.725 70.350 71.025 -2.625 25 89 -3  
Jul24 240108 71.800 73.450 70.200 70.875 -2.525 7 30 -3  
Aug24 240108 71.500 71.500 70.225 70.625 -2.450 0 59 +0  
Sep24 240108 72.800 72.800 69.800 70.300 -2.400 9 61 +1  
Oct24 240108 70.600 70.600 69.900 70.000 -2.325 0 3 +0  
Nov24 240108 71.200 71.200 69.675 69.675 -2.275 1 2 -1  
Total Volume and Open Interest 11,078 3,633 -10  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240108 262.12 263.00 252.82 257.69 -3.16 47,229 77,202 -1,127 Hover/Click
Mar24 240108 258.69 259.40 249.38 253.65 -3.94 34,577 55,518 +1,225 Hover/Click
Apr24 240108 253.11 254.01 244.32 248.18 -4.36 17,148 46,721 +1,465 Hover/Click
May24 240108 249.65 249.79 240.62 244.14 -4.58 9,043 25,016 +392 Hover/Click
Jun24 240108 247.01 247.02 238.10 241.26 -4.76 9,262 36,125 +350 Hover/Click
Jul24 240108 244.79 246.06 237.30 240.30 -4.82 2,135 13,252 +312 Hover/Click
Aug24 240108 245.25 245.66 237.01 239.89 -4.81 1,697 9,678 -62 Hover/Click
Sep24 240108 244.77 245.12 237.22 240.12 -4.78 1,319 9,446 -248 Hover/Click
Oct24 240108 244.51 245.32 238.03 240.47 -4.66 451 5,027 -112 Hover/Click
Nov24 240108 244.62 244.92 237.35 240.24 -4.53 412 4,540 +26 Hover/Click
Dec24 240108 244.82 245.03 236.56 239.49 -4.46 2,026 15,962 +338 Hover/Click
Jan25 240108 237.29 243.86 235.89 238.80 -4.43 192 3,248 +36 Hover/Click
Feb25 240108 242.11 242.11 236.58 237.96 -4.41 134 809 +40 Hover/Click
Mar25 240108 239.00 239.00 236.13 236.76 -4.45 48 1,113 +13 Hover/Click
Total Volume and Open Interest 125,931 310,074 +2,699  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240108 211.27 211.57 200.72 202.78 -7.77 56,430 90,420 -6,054 Hover/Click
Mar24 240108 212.56 214.08 203.62 205.47 -7.66 50,983 64,697 +86 Hover/Click
Apr24 240108 233.42 233.89 224.46 226.24 -7.15 24,719 43,952 +2,220 Hover/Click
May24 240108 231.89 234.31 225.12 226.93 -6.98 12,283 26,854 +384 Hover/Click
Jun24 240108 232.69 232.69 223.80 225.61 -6.76 9,501 32,591 +870 Hover/Click
Jul24 240108 227.50 230.14 221.58 223.37 -6.60 5,022 18,017 +912 Hover/Click
Aug24 240108 221.95 222.23 218.90 220.67 -6.34 2,827 9,435 +423 Hover/Click
Sep24 240108 218.11 218.33 215.22 217.11 -5.98 5,774 15,510 +1,376 Hover/Click
Oct24 240108 201.04 201.13 199.57 200.99 -6.00 876 5,549 +191 Hover/Click
Nov24 240108 198.79 198.79 196.28 197.19 -5.79 394 3,415 +57 Hover/Click
Total Volume and Open Interest 170,513 336,892 +656  
e-miNY RBOB Gasoline(NYM)
Feb24 240108 202.78 202.78 202.78 202.78 -7.77 0 1 +0  
Mar24 240108 205.47 205.47 205.47 205.47 -7.66        
Apr24 240108 226.24 226.24 226.24 226.24 -7.15        
May24 240108 226.93 226.93 226.93 226.93 -6.98        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb24 240108 2.950 3.012 2.694 2.980 +0.087 187,503 205,171 -8,830 Hover/Click
Mar24 240108 2.649 2.654 2.430 2.598 -0.023 118,414 294,283 +6,234 Hover/Click
Apr24 240108 2.595 2.595 2.398 2.552 -0.017 66,932 134,617 +1,538 Hover/Click
May24 240108 2.637 2.637 2.455 2.608 -0.008 41,713 111,001 +4,046 Hover/Click
Jun24 240108 2.753 2.753 2.591 2.737 -0.011 23,591 47,696 +880 Hover/Click
Jul24 240108 2.873 2.886 2.733 2.875 -0.006 27,109 72,450 +2,041 Hover/Click
Aug24 240108 2.921 2.921 2.772 2.913 -0.002 10,029 25,480 +1,480 Hover/Click
Sep24 240108 2.897 2.897 2.751 2.889 -0.001 9,157 45,495 +1,547 Hover/Click
Oct24 240108 2.959 2.977 2.817 2.954 -0.002 23,057 79,720 +824 Hover/Click
Nov24 240108 3.284 3.293 3.159 3.289 +0.001 3,032 26,064 +198 Hover/Click
Dec24 240108 3.750 3.750 3.595 3.717 +0.001 7,609 43,058 +1,018 Hover/Click
Jan25 240108 3.964 3.978 3.863 3.974 +0.001 10,488 66,553 +265 Hover/Click
Feb25 240108 3.831 3.840 3.736 3.836 -0.003 3,050 20,157 -211 Hover/Click
Mar25 240108 3.522 3.525 3.436 3.509 -0.019 4,414 39,741 +652 Hover/Click
Apr25 240108 3.232 3.239 3.171 3.226 -0.023 4,478 43,849 +396 Hover/Click
May25 240108 3.240 3.248 3.190 3.237 -0.023 1,369 22,145 -215 Hover/Click
Total Volume and Open Interest 550,981 1,410,528 +15,103  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240108 78.70 78.95 75.26 76.12 -2.64 291,002 494,881 -5,082 Hover/Click
Apr24 240108 78.30 78.70 75.10 75.91 -2.63 179,243 326,064 +16,543 Hover/Click
May24 240108 78.16 78.50 74.97 75.75 -2.60 75,935 162,882 +1,901 Hover/Click
Jun24 240108 78.02 78.27 74.82 75.60 -2.54 72,865 170,089 +1,021 Hover/Click
Jul24 240108 77.81 77.95 74.61 75.37 -2.49 20,189 80,310 -461 Hover/Click
Aug24 240108 77.52 77.52 74.38 75.12 -2.43 13,601 75,292 +806 Hover/Click
Sep24 240108 77.19 77.19 74.13 74.86 -2.36 18,495 86,433 +1,224 Hover/Click
Oct24 240108 76.65 76.65 73.90 74.59 -2.31 6,295 53,952 -1,227 Hover/Click
Nov24 240108 76.33 76.33 73.66 74.34 -2.24 6,854 39,772 +1,135 Hover/Click
Dec24 240108 76.32 76.32 73.38 74.07 -2.18 35,321 188,426 -697 Hover/Click
Jan25 240108 75.04 75.31 73.16 73.79 -2.12 1,658 40,680 +60 Hover/Click
Feb25 240108 74.79 75.04 72.90 73.53 -2.06 1,342 38,086 -674 Hover/Click
Mar25 240108 73.01 73.32 72.85 73.32 -2.00 1,095 22,715 +29 Hover/Click
Apr25 240108 73.10 73.10 73.10 73.10 -1.95 203 13,519 +55 Hover/Click
Total Volume and Open Interest 738,856 2,084,593 +15,916  
Gas Oil(ICE) Weekly Monthly
Jan24 240108 772.75 775.00 745.25 750.75 -15.00 38,694 41,408 -9,186 Hover/Click
Feb24 240108 764.75 767.50 736.50 742.00 -17.25 85,843 164,049 +4,167 Hover/Click
Mar24 240108 756.25 759.25 728.50 733.50 -18.25 53,128 105,691 +2,121 Hover/Click
Apr24 240108 748.50 749.50 719.50 724.00 -19.00 21,322 62,088 +2,091 Hover/Click
May24 240108 740.75 741.25 712.00 716.75 -19.25 10,958 40,914 +1,703 Hover/Click
Jun24 240108 733.50 736.25 707.25 711.75 -19.00 21,379 59,942 -1,385 Hover/Click
Jul24 240108 727.25 729.00 705.25 709.25 -18.75 2,876 27,678 +329 Hover/Click
Aug24 240108 721.25 726.25 703.50 707.25 -18.50 1,905 21,126 +534 Hover/Click
Sep24 240108 728.25 728.25 702.00 705.75 -18.25 6,075 37,477 +941 Hover/Click
Oct24 240108 719.50 724.50 702.50 706.00 -18.00 2,604 19,306 +790 Hover/Click
Total Volume and Open Interest 255,564 696,744 +3,031  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240108 73.57 73.94 70.14 70.77 -3.04 52,194 53,593 -5,067 Hover/Click
Mar24 240108 73.58 73.99 70.26 70.92 -2.94 77,950 83,884 -85 Hover/Click
Apr24 240108 73.43 73.43 70.35 71.02 -2.85 66,508 41,671 -108 Hover/Click
May24 240108 73.36 73.36 70.54 71.06 -2.75 40,443 36,662 +1,216 Hover/Click
Jun24 240108 73.05 73.05 70.44 71.02 -2.64 27,263 78,337 +2,036 Hover/Click
Jul24 240108 72.82 72.82 70.45 70.87 -2.54 5,008 18,457 +452 Hover/Click
Aug24 240108 70.50 70.84 70.22 70.62 -2.46 1,511 16,020 +280 Hover/Click
Sep24 240108 70.92 70.92 69.94 70.31 -2.40 1,958 32,524 +347 Hover/Click
Oct24 240108 70.59 70.59 69.91 69.99 -2.34 333 9,677 -19 Hover/Click
Nov24 240108 69.49 69.68 69.49 69.68 -2.28 611 9,598 +275 Hover/Click
Dec24 240108 70.16 70.16 68.85 69.38 -2.22 6,744 78,842 -284 Hover/Click
Jan25 240108 69.05 69.05 69.05 69.05 -2.16 51 8,359 +13 Hover/Click
Feb25 240108 68.74 68.74 68.74 68.74 -2.09 26 3,613 -23 Hover/Click
Mar25 240108 68.46 68.46 68.46 68.46 -2.03 36 3,584 +2 Hover/Click
Apr25 240108 68.19 68.19 68.19 68.19 -1.98 0 3,091 +0 Hover/Click
May25 240108 67.95 67.95 67.95 67.95 -1.93 0 3,672 +0 Hover/Click
Total Volume and Open Interest 282,769 571,686 -871  
US Dollar Index(ICE) Weekly Monthly
Mar24 240108 102.170 102.340 101.785 101.927 -0.202 18,715 23,438 +169 Hover/Click
Jun24 240108 101.795 101.895 101.575 101.592 -0.213 24 382 +8 Hover/Click
Sep24 240108 101.308 101.308 101.308 101.308 -0.212 0 6 +0 Hover/Click
Total Volume and Open Interest 18,739 23,826 +177  
Australian Dollar(CME) Weekly Monthly
Mar24 240108 67.28 67.49 66.92 67.38 +0.09 125,662 157,569 -1,573 Hover/Click
Jun24 240108 67.62 67.62 67.07 67.52 +0.10 151 464 +18 Hover/Click
Sep24 240108 67.50 67.68 67.17 67.59 +0.09 45 112 +12 Hover/Click
Total Volume and Open Interest 126,070 158,988 -1,595  
British Pound(CME) Weekly Monthly
Mar24 240108 127.27 127.73 126.78 127.65 +0.37 98,318 163,214 +311 Hover/Click
Jun24 240108 127.17 127.71 126.82 127.67 +0.37 583 8,421 -64 Hover/Click
Sep24 240108 127.59 127.68 126.82 127.68 +0.37 0 173 +0 Hover/Click
Total Volume and Open Interest 99,313 173,024 +53  
Canadian Dollar(CME) Weekly Monthly
Mar24 240108 74.90 75.01 74.67 74.98 +0.07 95,517 173,284 -5,789 Hover/Click
Jun24 240108 75.03 75.08 74.76 75.05 +0.07 132 2,365 +16 Hover/Click
Sep24 240108 74.85 75.13 74.83 75.12 +0.08 4 669 -2 Hover/Click
Dec24 240108 75.18 75.18 74.89 75.18 +0.07 23 465 +13 Hover/Click
Total Volume and Open Interest 95,818 178,304 -5,707  
Japanese Yen(CME) Weekly Monthly
Mar24 240108 69.92 70.38 69.77 70.16 +0.26 227,894 190,197 +2,269 Hover/Click
Jun24 240108 70.82 71.31 70.75 71.13 +0.27 153 898 +18 Hover/Click
Sep24 240108 71.83 72.23 71.65 72.02 +0.26 36 131 +26 Hover/Click
Total Volume and Open Interest 230,327 194,095 +2,406  
Swiss Franc(CME) Weekly Monthly
Mar24 240108 118.51 119.07 118.22 118.92 +0.35 23,209 50,207 -227 Hover/Click
Jun24 240108 119.48 120.15 119.35 120.02 +0.36 12 390 -2 Hover/Click
Sep24 240108 120.61 121.16 120.41 121.06 +0.36 0 119 +0 Hover/Click
Total Volume and Open Interest 23,221 50,952 -229  
EuroFX(CME) Weekly Monthly
Mar24 240108 109.77 110.10 109.54 109.93 +0.16 261,784 697,276 -6,896 Hover/Click
Jun24 240108 110.15 110.51 109.97 110.35 +0.16 535 3,625 +8 Hover/Click
Sep24 240108 110.55 110.93 110.41 110.79 +0.16 53 1,896 +8 Hover/Click
Total Volume and Open Interest 263,980 710,066 -7,140  
Mexican Peso(CME) Weekly Monthly
Mar24 240108 585.38 589.00 584.75 588.00 +2.75 68,045 270,694 +8,131 Hover/Click
Jun24 240108 576.75 579.75 575.75 579.13 +2.75 31 129 +9 Hover/Click
Total Volume and Open Interest 68,097 271,006 +8,134  
Brazilian Real(CME) Weekly Monthly
Feb24 240108 204.85 204.95 203.45 204.50 -0.10 22,770 61,309 +262  
Mar24 240108 203.95 204.40 202.95 204.00 -0.05 158 2,438 +22 Hover/Click
Apr24 240108 203.40 203.40 202.85 203.40 -0.10        
May24 240108 202.65 202.65 202.65 202.65 -0.10        
Total Volume and Open Interest 22,928 63,747 +284  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240108 122~010 123~000 121~200 122~170 +0~160 570,439 1,430,177 -532 Hover/Click
Jun24 240108 122~030 123~000 121~220 122~190 +0~170 196 525 +47 Hover/Click
Sep24 240108 122~240 122~240 122~240 122~240 +0~170       Hover/Click
Total Volume and Open Interest 570,635 1,430,702 -485  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240108 111~230 112~090 111~155 112~015 +0~105 2,513,946 4,614,442 +3,116 Hover/Click
Jun24 240108 112~085 112~305 112~060 112~235 +0~110 384 2,089 +146 Hover/Click
Sep24 240108 113~080 113~080 113~080 113~080 +0~110       Hover/Click
Total Volume and Open Interest 2,514,330 4,616,531 +3,262  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240108 107~314 108~116 107~256 108~064 +0~074 1,468,633 5,771,581 +7,740 Hover/Click
Jun24 240108 108~200 108~200 108~200 108~200 +0~074 1 4 +1 Hover/Click
Sep24 240108 109~004 109~004 109~004 109~004 +0~074       Hover/Click
Total Volume and Open Interest 1,468,634 5,771,585 +7,741  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240108 102~211 102~265 102~183 102~236 +0~030 964,130 3,735,530 -25,466 Hover/Click
Jun24 240108 103~101 103~147 103~092 103~116 +0~024 37 47 +17 Hover/Click
Sep24 240108 103~282 103~282 103~282 103~282 +0~024       Hover/Click
Total Volume and Open Interest 964,167 3,735,577 -25,449  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240108 94.905 94.910 94.890 94.905 -0.010 77,526 201,002 +1,058  
Jun24 240108 95.275 95.300 95.245 95.290 -0.015 76,430 167,477 +236  
Sep24 240108 95.740 95.765 95.680 95.755 -0.025 62,323 161,085 +696  
Dec24 240108 96.085 96.135 96.035 96.120 -0.025 86,551 242,124 +8,892  
Mar25 240108 96.340 96.390 96.285 96.370 -0.020 67,535 144,144 +758  
Jun25 240108 96.500 96.560 96.455 96.545 -0.015 45,538 112,890 +3,690  
Sep25 240108 96.610 96.665 96.560 96.655 -0.010 43,368 87,490 +4,923  
Dec25 240108 96.670 96.730 96.630 96.720 -0.010 33,648 89,902 +1,058  
Mar26 240108 96.710 96.760 96.660 96.755 -0.005 19,424 86,616 +998  
Jun26 240108 96.730 96.785 96.680 96.775 -0.005 15,160 52,403 +147  
Sep26 240108 96.725 96.790 96.685 96.780 -0.005 14,826 39,294 -1,094  
Dec26 240108 96.725 96.785 96.685 96.775 -0.010 14,248 42,628 +1,672  
Mar27 240108 96.725 96.780 96.685 96.770 -0.010 12,775 29,066 -2,152  
Jun27 240108 96.725 96.775 96.680 96.765 -0.010 8,542 16,279 -462  
Sep27 240108 96.715 96.765 96.675 96.755 -0.010 7,452 10,837 -166  
Dec27 240108 96.705 96.755 96.665 96.745 -0.010 6,814 8,647 -666  
Mar28 240108 96.705 96.735 96.650 96.730 -0.010 7,080 3,556 -2,683  
Jun28 240108 96.690 96.720 96.645 96.710 -0.010 3,692 1,928 +111  
Total Volume and Open Interest 615,087 1,701,745 +12,234  
Ultra T-Bond(CBOT)
Mar24 240108 129~16 130~27 128~29 130~06 +0~20 351,109 1,674,247 +4,063  
Jun24 240108 131~12 131~12 131~12 131~12 +0~20        
Sep24 240108 132~18 132~18 132~18 132~18 +0~20        
Total Volume and Open Interest 351,109 1,674,247 +4,063  
Ultra 10-Yr T-Note(CBOT)
Mar24 240108 116~090 116~310 116~005 116~200 +0~105 742,586 2,094,500 +11,689  
Jun24 240108 116~115 116~115 116~115 116~115 +0~105 0 3 +0  
Sep24 240108 116~030 116~030 116~030 116~030 +0~105        
Total Volume and Open Interest 742,586 2,094,503 +11,689  
30 Day Federal Funds(CBOT)
Jan24 240108 94.670 94.673 94.670 94.673 +0.003 38,665 388,487 -10,371  
Feb24 240108 94.685 94.685 94.680 94.685 unch 209,444 450,536 -10,076  
Mar24 240108 94.750 94.750 94.735 94.740 -0.005 25,915 95,007 -876  
Apr24 240108 94.855 94.860 94.830 94.845 -0.005 200,738 257,539 -5,692  
May24 240108 95.060 95.090 95.030 95.065 +0.005 86,716 95,946 +1,204  
Jun24 240108 95.210 95.240 95.175 95.210 +0.005 10,754 41,804 -5  
Total Volume and Open Interest 684,643 1,551,086 -30,941  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240108 146.85 147.06 146.71 146.90 +0.07 1,078 12,464 -12 Hover/Click
Jun24 240108 146.54 146.54 146.54 146.54 +0.07       Hover/Click
Sep24 240108 146.54 146.54 146.54 146.54 +0.07       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240108 137.68 139.12 136.82 138.88 -0.20 103,142 227,873 -4,559  
Jun24 240108 138.86 138.86 138.86 138.86 -0.20 0 2 +0  
Sep24 240108 141.84 141.84 141.84 141.84 -0.48        
Total Volume and Open Interest 103,142 227,875 -4,559  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240108 135.43 136.16 135.15 136.05 +0.02 1,004,058 1,352,722 -32,679 Hover/Click
Jun24 240108 135.35 135.63 134.87 135.60 +0.02 8 461 -107 Hover/Click
Sep24 240108 136.23 136.23 136.23 136.23 +0.01 1 3 +1 Hover/Click
Total Volume and Open Interest 1,004,067 1,353,186 -32,785  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240108 118.29 118.64 118.12 118.57 +0.03 719,187 1,381,814 -35,016 Hover/Click
Jun24 240108 120.29 120.29 120.29 120.29 +0.13 1 117 +1 Hover/Click
Sep24 240108 121.72 121.72 121.72 121.72 +0.11       Hover/Click
Total Volume and Open Interest 719,188 1,381,931 -35,015  
Euro-Schatz(EUREX)
Mar24 240108 106.15 106.24 106.08 106.21 +0.00 571,891 1,794,439 +4,844  
Jun24 240108 106.92 106.92 106.86 106.86 +0.03 0 66 +0  
Sep24 240108 107.57 107.57 107.57 107.57 -0.00        
Total Volume and Open Interest 571,891 1,794,505 +4,844  
3-Mth Euribor(EUREX)
Mar24 240108 96.295 96.310 96.285 96.300 -0.010 617 1,708 -16  
Jun24 240108 96.750 96.780 96.725 96.755 -0.010 10,114 1,562 +222  
Sep24 240108 97.180 97.210 97.140 97.180 -0.010 41,761 2,853 +420  
Total Volume and Open Interest 164,039 13,343 +1,651  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240108 100~00 100~18 99~24 100~14 -0~07 258,163 541,583 +1,125 Hover/Click
Jun24 240108 100~11 100~11 100~11 100~11 -0~09 40 15 +0 Hover/Click
Total Volume and Open Interest 258,203 541,598 +1,125  
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 240108 96.300 96.315 96.275 96.300 -0.010 310,476 823,381 +9,480  
Jun24 240108 96.755 96.780 96.710 96.760 -0.010 199,439 617,578 +304  
Sep24 240108 97.175 97.210 97.125 97.190 -0.005 152,570 457,624 -9,591  
Total Volume and Open Interest 1,536,147 4,574,327 +12,830  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240108 95.67 95.70 95.65 95.68 unch 21,493 319,086 -2,523  
Jun24 240108 95.76 95.80 95.69 95.75 -0.02 21,229 236,657 -969  
Sep24 240108 95.87 95.92 95.78 95.85 -0.03 13,648 174,267 -210  
Dec24 240108 95.98 96.05 95.88 95.96 -0.03 26,475 151,862 +4,643  
Mar25 240108 96.08 96.15 95.99 96.06 -0.03 14,515 97,216 +3,329  
Jun25 240108 96.15 96.23 96.06 96.14 -0.03 10,385 96,734 +1,833  
Sep25 240108 96.22 96.29 96.12 96.20 -0.03 4,864 56,981 -825  
Dec25 240108 96.26 96.33 96.16 96.24 -0.03 9,576 39,320 +3,806  
Mar26 240108 96.23 96.33 96.19 96.24 -0.04 62 4,608 +37  
Jun26 240108 96.19 96.25 96.19 96.23 -0.04 0 618 +0  
Total Volume and Open Interest 122,247 1,178,285 +9,121  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240108 95.86 95.91 95.77 95.83 -0.03 140,006 1,049,425 +2,610  
Jun24 240108 95.83 95.83 95.83 95.83 -0.03        
Total Volume and Open Interest 140,006 1,049,425 +2,610  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240108 96.26 96.31 96.16 96.22 -0.04 148,973 711,421 -5,602  
Jun24 240108 96.22 96.22 96.22 96.22 -0.04        
Total Volume and Open Interest 148,973 711,421 -5,602  
Gold(CMX) Weekly Monthly
Feb24 240108 2052.6 2053.3 2022.7 2033.5 -16.3 214,684 352,564 -6,732 Hover/Click
Apr24 240108 2071.9 2073.0 2042.7 2053.4 -16.3 19,590 85,110 +4,523 Hover/Click
Jun24 240108 2091.5 2092.3 2062.7 2072.8 -16.5 2,891 23,926 +356 Hover/Click
Aug24 240108 2108.7 2109.4 2080.8 2089.7 -16.6 1,738 17,653 +170 Hover/Click
Oct24 240108 2108.9 2111.2 2100.6 2105.8 -16.6 483 3,672 +23 Hover/Click
Dec24 240108 2140.7 2140.9 2114.6 2121.9 -16.5 968 8,837 +196 Hover/Click
Feb25 240108 2154.3 2156.3 2130.1 2137.1 -16.6 64 738 +11 Hover/Click
Apr25 240108 2143.3 2150.8 2143.3 2150.8 -16.6 0 98 +0 Hover/Click
Jun25 240108 2164.9 2164.9 2164.9 2164.9 -16.6 0 1,056 +0 Hover/Click
Aug25 240108 2178.7 2178.7 2178.7 2178.7 -16.6 0 13 +0 Hover/Click
Oct25 240108 2192.3 2192.3 2192.3 2192.3 -16.6 0 1 -1 Hover/Click
Dec25 240108 2205.3 2205.3 2205.3 2205.3 -16.6 0 704 +0 Hover/Click
Total Volume and Open Interest 240,718 494,673 -1,372  
Silver(CMX) Weekly Monthly
Mar24 240108 2338.0 2341.0 2302.0 2331.0 -0.5 62,462 105,500 -2,100 Hover/Click
May24 240108 2360.0 2362.5 2325.0 2353.9 -0.5 1,971 14,621 +498 Hover/Click
Jul24 240108 2382.0 2384.5 2348.0 2375.8 -0.8 840 5,590 +159 Hover/Click
Sep24 240108 2385.5 2405.5 2370.0 2396.8 -1.5 541 2,375 +236 Hover/Click
Dec24 240108 2408.0 2423.7 2404.5 2423.7 -1.2 243 1,857 +35 Hover/Click
Mar25 240108 2450.0 2450.0 2450.0 2450.0 -1.2 0 30 +0 Hover/Click
May25 240108 2467.7 2467.7 2467.7 2467.7 -1.3 0 2 +0 Hover/Click
Total Volume and Open Interest 66,231 131,074 -1,182  
Platinum(NYMEX) Weekly Monthly
Jan24 240108 945.0 950.3 945.0 946.7 -12.6 7 117 -1 Hover/Click
Apr24 240108 971.3 976.8 955.1 959.4 -12.4 24,400 66,969 -1,438 Hover/Click
Jul24 240108 978.5 980.9 962.8 966.3 -12.3 305 2,749 -4 Hover/Click
Oct24 240108 980.0 983.7 969.0 972.2 -12.5 74 1,157 +9 Hover/Click
Total Volume and Open Interest 24,840 71,279 -1,429  
Palladium(NYMEX) Weekly Monthly
Mar24 240108 1038.00 1040.50 994.00 998.70 -38.40 3,427 16,572 +522 Hover/Click
Jun24 240108 1033.50 1034.00 1006.50 1008.00 -37.30 80 597 +32 Hover/Click
Sep24 240108 1016.20 1016.20 1016.20 1016.20 -37.30 1 13 +1 Hover/Click
Total Volume and Open Interest 3,509 17,187 +556  
Copper(CMX) Weekly Monthly
Mar24 240108 380.75 383.30 378.95 381.00 +0.40 95,232 118,218 +774 Hover/Click
May24 240108 383.00 385.55 381.45 383.50 +0.50 11,423 39,148 -662 Hover/Click
Jul24 240108 387.00 387.75 384.05 385.95 +0.65 8,344 17,684 +1,030 Hover/Click
Sep24 240108 387.20 389.45 385.70 387.85 +0.80 2,628 10,226 +1,114 Hover/Click
Dec24 240108 388.60 390.95 387.00 389.20 +1.05 507 4,070 +19 Hover/Click
Total Volume and Open Interest 118,966 197,722 +2,092  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240108 37674 37946 37470 37933 +214 150,701 103,764 +982 Hover/Click
Jun24 240108 38023 38302 37847 38300 +217 77 323 +1 Hover/Click
Sep24 240108 38305 38305 38305 38305 +224 0 5 +0 Hover/Click
Dec24 240108 38525 38525 38525 38525 +225 0 1 +0 Hover/Click
Total Volume and Open Interest 150,778 104,093 +983  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240108 4735.75 4803.25 4715.25 4801.25 +66.50 1,767,245 2,209,444 -14,229 Hover/Click
Jun24 240108 4789.50 4855.25 4767.25 4853.75 +67.50 7,909 14,280 +651 Hover/Click
Sep24 240108 4819.00 4899.00 4812.25 4897.50 +68.00 4 1,871 +0 Hover/Click
Dec24 240108 4851.00 4937.75 4851.00 4937.75 +69.25 3 2,587 +0 Hover/Click
Total Volume and Open Interest 1,775,165 2,228,920 -13,574  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240108 16470.00 16811.25 16378.25 16803.75 +343.50 627,475 273,105 +340 Hover/Click
Jun24 240108 16686.00 17017.00 16584.75 17010.25 +345.00 1,122 1,107 +70 Hover/Click
Sep24 240108 16786.00 17184.00 16781.25 17184.00 +345.00 0 8 +0 Hover/Click
Total Volume and Open Interest 628,597 274,345 +410  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240108 2739.20 2769.60 2719.50 2768.90 +35.00 16,216 42,559 -407 Hover/Click
Jun24 240108 2789.50 2789.50 2789.50 2789.50 +35.10       Hover/Click
Sep24 240108 2805.10 2805.10 2805.10 2805.10 +35.70       Hover/Click
Total Volume and Open Interest 16,216 42,559 -407  
Volatility Index(CBOE)
Jan24 240108 14.15 14.50 13.60 13.80 -0.40 103,939 127,386 -7,783  
Feb24 240108 15.12 15.35 14.59 14.79 -0.31 72,386 114,126 +11,977  
Mar24 240108 16.02 16.18 15.52 15.65 -0.40 19,295 38,247 +213  
Apr24 240108 16.72 16.86 16.25 16.35 -0.40 8,997 25,059 +1,236  
Total Volume and Open Interest 216,095 344,247 +6,926  
S & P 600(CME)
Mar24 240108 1301.40 1301.40 1274.80 1301.40 +20.10 0 717 +0  
Jun24 240108 1316.30 1316.30 1316.30 1316.30 +20.30        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240108 1969.20 2004.60 1954.50 2004.10 +37.30 251,773 506,843 -8,982 Hover/Click
Jun24 240108 1988.40 2025.50 1974.80 2025.50 +37.80 167 415 -24 Hover/Click
Sep24 240108 2044.10 2044.10 2044.10 2044.10 +36.90 1 1 +1 Hover/Click
Total Volume and Open Interest 251,941 507,259 -9,005  
Nikkei 225(CME)
Mar24 240108 33450 33950 33280 33925 +470 7,408 15,495 -79  
Jun24 240108 33790 33790 33150 33790 +475 0 4 +0  
Total Volume and Open Interest 7,408 15,499 -79  
Nikkei 225(SGX) Weekly Monthly
Mar24 240108 33355 33610 33280 33310 -25 34,660 88,316 -338  
Jun24 240108 33285 33285 33055 33055 -25 16 3,128 -1  
Sep24 240108 33005 33005 33005 33005 -25 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 240108 33445 33915 33240 33890 +480 25,466 42,225 -2,036  
Jun24 240108 33250 33635 32995 33635 +480 4 3 +0  
Sep24 240108 33900 33900 33900 33900 +480 0 1 +0  
Total Volume and Open Interest 25,470 42,236 -2,036  
Nikkei 225(CME) e-Mini Yen
Mar24 240108 33890 33890 33890 33890 +480 0 1 +0  
Jun24 240108 33635 33635 33635 33635 +480        
Sep24 240108 33900 33900 33900 33900 +480        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 240108 7414.0 7495.5 7384.0 7459.5 +28.0 52,355 201,511 -16,370  
Feb24 240108 7430.5 7509.5 7413.0 7481.5 +28.0 16 32 +11  
Mar24 240108 7472.0 7537.5 7436.5 7506.0 +28.5 7 190 -16  
Jun24 240108 7399.0 7399.0 7399.0 7399.0 +28.0        
Sep24 240108 7452.0 7452.0 7452.0 7452.0 +28.0        
Dec24 240108 7483.5 7483.5 7483.5 7483.5 +30.0        
Total Volume and Open Interest 52,378 201,734 -16,375  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240108 16575 16696 16184 16253 -336 97,951 138,746 +1,289  
Feb24 240108 16628 16745 16251 16323 -339 1,365 2,144 +891  
Mar24 240108 16664 16730 16242 16301 -349 517 6,491 +323  
Total Volume and Open Interest 100,757 152,851 +2,906  
DAX(EUREX) Weekly Monthly
Mar24 240108 16722.0 16924.0 16653.0 16844.0 +112.0 57,490 69,641 +172  
Jun24 240108 16985.0 17106.0 16974.0 17082.0 +112.0 7 34 +0  
Sep24 240108 17220.0 17220.0 17220.0 17220.0 +110.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240108 16720.0 16923.0 16654.0 16844.0 +112.0 45,219 11,292 -380  
Jun24 240108 16960.0 17098.0 16960.0 17082.0 +112.0 13 34 +5  
Sep24 240108 17220.0 17220.0 17220.0 17220.0 +110.0        
Total Volume and Open Interest 45,232 11,326 -375  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240108 4485 4533 4463 4509 +19 691,224 2,716,802 +28,657  
Jun24 240108 4444 4467 4444 4452 +19 24 18,103 -3  
Sep24 240108 4480 4480 4480 4480 +21 0 2,350 +0  
Total Volume and Open Interest 691,248 2,738,175 +28,654  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240108 11107 11211 11062 11173 +47 26,125 147,490 -938  
Jun24 240108 10985 11055 10985 11055 +46 978 2,346 +970  
Sep24 240108 11083 11083 11083 11083 +45        
Total Volume and Open Interest 27,103 149,999 +32  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240108 7690.00 7732.50 7640.50 7693.50 -2.00 78,740 521,294 -4,297  
Jun24 240108 7745.00 7745.00 7708.50 7708.50 -2.00 181 1,130 +175  
Sep24 240108 7722.50 7722.50 7722.50 7722.50 -2.00 0 91 +0  
Total Volume and Open Interest 78,921 522,515 -4,122  
SPI 200(SFE) Weekly Monthly
Mar24 240108 7467.0 7505.0 7418.0 7432.0 -33.0 29,538 236,994 +118  
Jun24 240108 7476.0 7476.0 7476.0 7476.0 -33.0 0 126 +0  
Sep24 240108 7409.0 7409.0 7409.0 7409.0 -33.0        
Total Volume and Open Interest 29,546 237,291 +118  
FTSE MIB(ISE)
Mar24 240108 30460.00 30845.00 30315.00 30691.00 +135.00 12,078 94,318 -764  
Jun24 240108 30120.00 30265.00 29790.00 30124.00 +138.00 17 80 +9  
Sep24 240108 30149.00 30149.00 30149.00 30149.00 +161.00 0 1 +0  
Total Volume and Open Interest 12,095 94,399 -755  
KOSPI 200(KFE)
Mar24 240108 350.35 351.90 347.40 347.40 -1.30 208,091 266,327 -1,844  
Jun24 240108 351.30 351.60 347.20 347.20 -1.35 173 35,395 +1,528  
Sep24 240108 351.95 351.95 349.00 349.00 -1.00 0 6,650 +2  
Total Volume and Open Interest 208,268 321,493 -118  
GSCI(CME) Weekly Monthly
Jan24 240108 528.60 528.60 527.10 528.60 -12.50 1 567 +0  
Feb24 240108 529.50 529.50 526.50 529.50 -10.95        
Mar24 240108 527.00 527.00 527.00 527.00 -15.95        
Total Volume and Open Interest 1 567 +0  
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