Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 09, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 240109 1238.50 1243.00 1228.75 1241.50 +2.00 255 745 -175 Hover/Click
Mar24 240109 1245.25 1251.50 1234.00 1248.50 +3.00 122,347 295,155 +3,385 Hover/Click
May24 240109 1255.00 1261.50 1244.25 1258.75 +4.00 41,105 147,733 +2,659 Hover/Click
Jul24 240109 1263.00 1269.00 1252.25 1266.50 +4.75 30,688 97,694 -818 Hover/Click
Aug24 240109 1246.50 1254.00 1238.25 1252.00 +5.50 3,644 11,487 +650 Hover/Click
Sep24 240109 1216.25 1222.25 1208.25 1220.50 +6.00 1,836 7,864 +90 Hover/Click
Nov24 240109 1202.00 1210.00 1197.00 1208.50 +6.50 13,044 80,977 -535 Hover/Click
Jan25 240109 1210.50 1217.50 1205.25 1216.50 +6.25 623 3,769 +17 Hover/Click
Mar25 240109 1211.75 1216.25 1204.00 1215.25 +6.25 432 3,865 +79 Hover/Click
May25 240109 1216.50 1218.25 1206.50 1217.50 +6.00 149 2,564 +30 Hover/Click
Jul25 240109 1215.75 1223.25 1213.25 1223.00 +6.25 176 793 +63 Hover/Click
Aug25 240109 1213.00 1213.00 1213.00 1213.00 +6.25 0 2 +0 Hover/Click
Sep25 240109 1189.50 1189.50 1189.50 1189.50 +6.25 0 5 +0 Hover/Click
Nov25 240109 1175.00 1180.00 1171.00 1180.00 +6.75 185 1,235 +86 Hover/Click
Total Volume and Open Interest 214,484 653,918 +5,531  
Soybean Meal(CBOT) Weekly Monthly
Jan24 240109 365.00 367.00 364.00 366.00 -2.10 165 171 -128 Hover/Click
Mar24 240109 368.90 370.00 363.30 367.60 -0.90 74,490 197,727 +477 Hover/Click
May24 240109 369.10 370.40 364.60 368.20 -0.90 42,493 102,657 +1,969 Hover/Click
Jul24 240109 371.40 372.80 367.30 370.70 -0.90 25,221 67,673 +1,742 Hover/Click
Aug24 240109 370.60 371.80 366.80 369.70 -0.90 4,324 12,808 +562 Hover/Click
Sep24 240109 368.20 369.30 364.80 367.60 -0.60 2,899 7,814 +35 Hover/Click
Oct24 240109 365.90 366.10 361.70 364.30 -0.70 1,596 8,168 +43 Hover/Click
Dec24 240109 366.10 367.10 362.70 365.50 -0.60 5,766 33,142 +60 Hover/Click
Jan25 240109 365.00 366.60 362.50 365.10 -0.60 245 2,526 +12 Hover/Click
Mar25 240109 362.30 363.40 358.50 363.20 -0.60 87 853 +37 Hover/Click
Total Volume and Open Interest 157,303 434,939 +4,813  
Soybean Oil(CBOT) Weekly Monthly
Jan24 240109 48.23 48.30 48.12 48.12 +0.68 161 111 -159 Hover/Click
Mar24 240109 47.71 48.70 47.70 48.45 +0.64 87,750 212,751 -4,061 Hover/Click
May24 240109 48.10 49.01 48.09 48.81 +0.63 36,551 92,674 +5,763 Hover/Click
Jul24 240109 48.33 49.13 48.26 48.99 +0.64 25,045 100,489 +267 Hover/Click
Aug24 240109 48.08 48.82 48.01 48.73 +0.65 3,460 19,702 +50 Hover/Click
Sep24 240109 47.77 48.49 47.73 48.44 +0.67 4,632 14,960 -967 Hover/Click
Oct24 240109 47.57 48.10 47.37 48.07 +0.66 2,143 10,271 +243 Hover/Click
Dec24 240109 47.26 47.97 47.22 47.94 +0.66 7,927 51,515 +1,070 Hover/Click
Jan25 240109 47.18 48.03 47.18 47.89 +0.66 203 2,475 +0 Hover/Click
Mar25 240109 47.35 47.97 47.12 47.82 +0.65 56 2,631 -15 Hover/Click
Total Volume and Open Interest 167,975 509,889 +2,213  
Canola(WCE) Weekly Monthly
Jan24 240109 616.3 616.3 616.3 616.3 +8.9 0 250 +0 Hover/Click
Mar24 240109 613.1 627.2 613.0 625.3 +8.9 19,511 150,413 +2,872 Hover/Click
May24 240109 622.8 634.1 622.6 632.9 +8.7 7,976 50,505 +1,475 Hover/Click
Jul24 240109 629.0 639.3 628.6 638.5 +8.1 3,711 23,580 +1,190 Hover/Click
Nov24 240109 628.6 638.0 628.6 637.3 +7.4 1,771 20,276 +839 Hover/Click
Jan25 240109 637.0 641.9 637.0 641.9 +8.2 307 414 +119 Hover/Click
Total Volume and Open Interest 33,276 245,475 +6,495  
Corn(CBOT) Weekly Monthly
Mar24 240109 454.75 460.50 451.75 459.25 +4.25 214,324 657,079 +5,130 Hover/Click
May24 240109 467.25 472.25 464.25 471.50 +4.00 53,251 194,662 +5,776 Hover/Click
Jul24 240109 478.00 482.00 474.75 482.00 +4.00 40,687 222,725 +3,024 Hover/Click
Sep24 240109 481.50 485.75 478.75 485.75 +3.75 15,638 106,080 +2,550 Hover/Click
Dec24 240109 489.00 493.00 486.50 492.75 +3.50 17,409 185,805 +2,697 Hover/Click
Mar25 240109 499.50 503.75 497.50 503.75 +3.75 1,288 11,113 +467 Hover/Click
May25 240109 506.50 509.25 503.50 509.00 +3.50 237 2,453 -14 Hover/Click
Jul25 240109 506.00 510.00 504.00 509.75 +3.50 291 5,041 +37 Hover/Click
Sep25 240109 496.00 496.00 492.00 496.00 +3.00 79 224 +55 Hover/Click
Dec25 240109 491.50 495.25 489.50 495.25 +4.00 482 7,819 +105 Hover/Click
Total Volume and Open Interest 343,711 1,393,703 +19,841  
Wheat(CBOT) Weekly Monthly
Mar24 240109 596.00 613.75 594.00 610.00 +13.75 70,376 185,514 +5,606 Hover/Click
May24 240109 609.25 625.50 607.00 622.50 +13.25 22,033 66,777 +1,977 Hover/Click
Jul24 240109 616.75 633.00 615.25 630.75 +13.00 16,173 82,185 +1,697 Hover/Click
Sep24 240109 629.50 643.50 626.75 641.75 +12.50 4,856 19,245 +166 Hover/Click
Dec24 240109 643.00 657.00 642.00 656.00 +12.25 2,421 20,614 +113 Hover/Click
Mar25 240109 653.75 668.50 653.75 667.75 +11.50 519 2,283 +64 Hover/Click
Total Volume and Open Interest 116,821 377,595 +9,768  
Wheat(KCBT) Weekly Monthly
Mar24 240109 615.50 633.75 614.00 627.00 +11.75 29,208 115,237 +95 Hover/Click
May24 240109 619.50 636.50 617.75 630.75 +12.00 10,784 38,506 +920 Hover/Click
Jul24 240109 623.25 639.50 621.75 634.25 +11.50 7,932 37,407 +973 Hover/Click
Sep24 240109 637.00 650.25 635.25 645.75 +11.25 1,818 10,562 +205 Hover/Click
Dec24 240109 653.00 666.00 650.75 661.25 +10.50 898 11,769 +30 Hover/Click
Mar25 240109 671.00 674.50 667.75 670.75 +9.50 23 625 +0 Hover/Click
May25 240109 674.25 676.75 674.25 674.25 +9.75 3 46 +0 Hover/Click
Total Volume and Open Interest 50,669 214,256 +2,223  
Wheat(MGE) Weekly Monthly
Mar24 240109 702.50 714.00 702.50 705.50 +3.00 4,839 38,306 +874 Hover/Click
May24 240109 714.50 722.50 712.00 714.75 +3.00 1,441 11,535 +323 Hover/Click
Jul24 240109 721.75 732.00 721.75 723.75 +2.50 654 5,032 +174 Hover/Click
Sep24 240109 734.00 740.00 731.50 733.00 +2.50 329 4,028 +151 Hover/Click
Dec24 240109 747.75 752.50 746.00 746.75 +3.25 198 1,191 +83 Hover/Click
Mar25 240109 756.75 756.75 756.75 756.75 +3.25 4 57 +0 Hover/Click
Total Volume and Open Interest 7,465 60,153 +1,605  
Oats(CBOT) Weekly Monthly
Mar24 240109 362.50 382.00 362.50 379.50 +18.50 293 2,957 +72 Hover/Click
May24 240109 370.75 375.25 368.00 375.25 +15.25 10 453 +4 Hover/Click
Jul24 240109 371.75 371.75 371.75 371.75 +15.25 1 72 +0 Hover/Click
Sep24 240109 380.50 380.50 380.50 380.50 +15.25 0 6 +0 Hover/Click
Total Volume and Open Interest 304 3,539 +76  
Rough Rice(CBOT) Weekly Monthly
Jan24 240109 17.10 17.23 17.09 17.23 +0.10 19 26 -66 Hover/Click
Mar24 240109 17.46 17.62 17.44 17.59 +0.10 813 9,449 -127 Hover/Click
May24 240109 17.81 17.83 17.71 17.83 +0.10 22 179 -2 Hover/Click
Jul24 240109 17.75 17.75 17.75 17.75 +0.03 0 92 +0 Hover/Click
Total Volume and Open Interest 932 10,849 -119  
Live Cattle(CME) Weekly Monthly
Feb24 240109 170.150 172.100 169.250 170.785 +0.835 42,699 93,331 -4,645 Hover/Click
Apr24 240109 173.235 174.500 172.285 173.600 +0.565 28,542 76,666 +3,131 Hover/Click
Jun24 240109 170.450 171.550 169.580 170.750 +0.400 10,438 48,094 +421 Hover/Click
Aug24 240109 170.830 172.050 169.985 171.235 +0.435 5,649 24,939 +1,191 Hover/Click
Oct24 240109 176.185 176.850 174.900 176.185 +0.335 2,100 13,996 +260 Hover/Click
Dec24 240109 180.800 181.250 179.650 180.600 +0.200 609 10,568 +169 Hover/Click
Total Volume and Open Interest 90,665 273,318 +682  
Feeder Cattle(CME) Weekly Monthly
Jan24 240109 223.950 225.000 223.080 223.785 -0.095 1,965 6,866 +128 Hover/Click
Mar24 240109 225.080 226.380 223.850 224.880 -0.200 7,739 22,349 -378 Hover/Click
Apr24 240109 230.000 231.830 229.035 230.350 +0.250 2,493 7,070 -35 Hover/Click
May24 240109 234.600 236.580 233.500 235.150 +0.550 1,891 5,768 -209 Hover/Click
Aug24 240109 250.535 252.130 248.300 251.235 +0.700 1,018 5,673 +70 Hover/Click
Sep24 240109 253.150 255.000 252.550 254.150 +0.465 388 1,351 +47 Hover/Click
Oct24 240109 254.900 257.025 254.900 256.230 +0.350 236 1,436 +50 Hover/Click
Total Volume and Open Interest 15,801 51,308 -300  
Lean Hogs(CME) Weekly Monthly
Feb24 240109 70.350 73.050 70.280 71.880 +1.280 33,503 71,445 -7,837 Hover/Click
Apr24 240109 77.300 79.080 77.130 78.500 +0.970 23,202 56,045 +2,263 Hover/Click
May24 240109 83.950 84.750 83.780 84.300 +0.350 115 1,792 +46  
Jun24 240109 91.980 92.700 91.780 92.450 +0.270 7,296 25,077 +18 Hover/Click
Jul24 240109 94.000 94.350 93.750 94.150 +0.120 2,050 9,653 -36 Hover/Click
Aug24 240109 93.980 94.400 93.780 94.230 +0.180 3,556 16,228 +202 Hover/Click
Oct24 240109 82.430 82.680 82.000 82.550 +0.120 1,851 7,250 +351 Hover/Click
Dec24 240109 75.400 75.730 75.130 75.600 +0.200 913 3,534 +378 Hover/Click
Total Volume and Open Interest 72,537 191,455 -4,614  
Class III Milk(CME) Weekly Monthly
Jan24 240109 15.14 15.25 15.14 15.25 +0.11 442 5,189 +8 Hover/Click
Feb24 240109 15.79 16.00 15.69 15.98 +0.24 812 7,481 +247 Hover/Click
Mar24 240109 16.36 16.58 16.29 16.50 +0.22 239 3,394 +92 Hover/Click
Apr24 240109 17.15 17.24 17.03 17.23 +0.21 133 1,947 +51 Hover/Click
May24 240109 17.68 17.80 17.64 17.72 +0.04 44 1,570 +19 Hover/Click
Jun24 240109 18.02 18.15 18.02 18.08 +0.04 33 1,535 +26 Hover/Click
Jul24 240109 18.19 18.32 18.19 18.25 +0.05 39 964 +15 Hover/Click
Aug24 240109 18.30 18.40 18.30 18.35 +0.04 33 890 +15 Hover/Click
Sep24 240109 18.40 18.50 18.38 18.50 +0.10 20 849 +11 Hover/Click
Oct24 240109 18.45 18.48 18.45 18.48 +0.04 31 599 +11 Hover/Click
Nov24 240109 18.42 18.49 18.42 18.43 +0.03 28 588 +10 Hover/Click
Dec24 240109 18.20 18.21 18.20 18.20 +0.03 26 580 +8 Hover/Click
Jan25 240109 18.00 18.00 18.00 18.00 unch 0 38 +0 Hover/Click
Total Volume and Open Interest 1,886 25,710 +519  
Cocoa(ICE) Weekly Monthly
Mar24 240109 4110 4202 4092 4162 +68 53,188 138,838 -1,982 Hover/Click
May24 240109 4064 4157 4048 4119 +71 26,148 69,729 -697 Hover/Click
Jul24 240109 4012 4110 4004 4071 +69 13,964 53,788 +2,750 Hover/Click
Sep24 240109 3944 4037 3943 4001 +64 5,952 24,727 -102 Hover/Click
Dec24 240109 3845 3919 3845 3893 +54 3,689 25,211 +527 Hover/Click
Mar25 240109 3753 3798 3737 3778 +45 1,344 7,502 +564 Hover/Click
May25 240109 3724 3724 3713 3713 +43 166 885 -38 Hover/Click
Total Volume and Open Interest 104,472 321,220 +1,025  
Coffee "C"(ICE) Weekly Monthly
Mar24 240109 183.95 186.75 182.75 184.10 +2.70 20,570 106,382 -3,060 Hover/Click
May24 240109 182.05 184.60 180.85 182.05 +2.40 11,655 59,407 -212 Hover/Click
Jul24 240109 182.20 184.70 181.35 182.30 +2.20 4,202 27,005 +124 Hover/Click
Sep24 240109 182.80 185.25 182.05 183.05 +2.25 1,630 8,294 -215 Hover/Click
Dec24 240109 184.35 186.15 183.15 184.15 +2.20 528 13,171 -68 Hover/Click
Mar25 240109 186.00 186.85 184.80 185.75 +2.10 47 4,446 +5 Hover/Click
Total Volume and Open Interest 38,646 220,867 -3,431  
Orange Juice(ICE) Weekly Monthly
Jan24 240109 331.20 331.90 331.00 331.20 -6.85 4 240 +0 Hover/Click
Mar24 240109 312.60 313.55 298.00 303.15 -7.05 485 6,478 +74 Hover/Click
May24 240109 313.20 313.20 297.00 302.30 -7.75 266 1,196 +30 Hover/Click
Jul24 240109 308.70 308.70 297.60 302.85 -7.50 80 528 +68 Hover/Click
Sep24 240109 308.65 308.65 296.90 299.85 -8.80 6 24 +6 Hover/Click
Nov24 240109 308.00 308.00 301.65 301.65 -6.35 0 5 +0 Hover/Click
Total Volume and Open Interest 841 8,491 +178  
Sugar #11(ICE) Weekly Monthly
Mar24 240109 21.80 21.96 21.54 21.70 -0.04 49,428 317,277 -5,680 Hover/Click
May24 240109 21.27 21.42 21.03 21.19 -0.03 24,291 151,060 -1,138 Hover/Click
Jul24 240109 21.00 21.12 20.79 20.93 -0.02 14,977 127,920 -1,194 Hover/Click
Oct24 240109 21.00 21.11 20.83 20.93 -0.03 10,388 93,619 -175 Hover/Click
Mar25 240109 21.21 21.31 21.04 21.13 -0.04 3,776 52,270 +480 Hover/Click
May25 240109 20.27 20.37 20.14 20.20 -0.03 1,670 23,950 -82 Hover/Click
Jul25 240109 19.64 19.74 19.54 19.59 -0.01 975 17,690 +381 Hover/Click
Oct25 240109 19.63 19.68 19.47 19.52 -0.01 232 14,545 +17 Hover/Click
Total Volume and Open Interest 105,763 813,141 -7,380  
London Cocoa(LCE) Weekly Monthly
Mar24 240109 3387 3470 3378 3443 +62 25,037 142,392 -6,126 Hover/Click
May24 240109 3273 3363 3273 3341 +68 14,156 54,891 -870 Hover/Click
Jul24 240109 3155 3233 3148 3212 +62 14,974 49,614 -872 Hover/Click
Sep24 240109 3044 3116 3035 3096 +57 6,279 39,159 +92 Hover/Click
Dec24 240109 2945 3000 2933 2983 +48 5,023 39,594 +704 Hover/Click
Mar25 240109 2883 2943 2880 2925 +43 3,011 35,916 +900 Hover/Click
May25 240109 2832 2869 2832 2869 +38 447 2,597 +109 Hover/Click
Total Volume and Open Interest 69,315 365,610 -5,867  
London Sugar(LCE) Weekly Monthly
Mar24 240109 626.60 627.50 618.30 622.60 +0.90 5,109 32,285 -238 Hover/Click
May24 240109 613.70 614.00 605.80 610.20 +1.10 2,471 20,409 +111 Hover/Click
Aug24 240109 602.80 602.80 595.20 598.80 +1.20 1,489 10,443 +72 Hover/Click
Oct24 240109 591.80 592.20 586.20 588.80 +1.00 417 5,537 +44 Hover/Click
Dec24 240109 584.20 584.70 579.30 581.10 +0.80 197 3,753 +9 Hover/Click
Total Volume and Open Interest 9,758 76,968 +16  
Cotton(ICE) Weekly Monthly
Mar24 240109 80.46 81.23 80.30 80.73 +0.31 16,715 93,197 -720 Hover/Click
May24 240109 81.49 82.26 81.38 81.80 +0.31 7,551 44,510 +490 Hover/Click
Jul24 240109 82.18 83.01 82.18 82.57 +0.28 4,601 35,586 +228 Hover/Click
Oct24 240109 81.00 81.00 81.00 81.00 +0.16 2 121 +0 Hover/Click
Dec24 240109 79.45 79.75 79.33 79.45 +0.11 1,662 26,457 +215 Hover/Click
Mar25 240109 79.83 79.90 79.77 79.85 +0.16 39 2,831 +33 Hover/Click
Total Volume and Open Interest 30,572 202,870 +248  
Crude Oil(NYM) Weekly Monthly
Feb24 240109 70.91 72.93 70.47 72.23 +1.46 392,249 222,532 -7,782 Hover/Click
Mar24 240109 70.92 72.98 70.63 72.29 +1.37 193,271 244,583 +25,860 Hover/Click
Apr24 240109 71.23 73.00 70.73 72.33 +1.31 81,190 95,961 -615 Hover/Click
May24 240109 71.17 72.94 70.82 72.30 +1.24 42,679 75,283 -1,465 Hover/Click
Jun24 240109 71.20 72.81 70.77 72.18 +1.16 60,754 141,089 -763 Hover/Click
Jul24 240109 70.90 72.59 70.65 71.97 +1.10 14,809 71,969 -331 Hover/Click
Aug24 240109 70.60 72.29 70.40 71.68 +1.06 8,333 49,877 +540 Hover/Click
Sep24 240109 70.33 71.93 70.12 71.34 +1.03 13,931 73,373 -534 Hover/Click
Oct24 240109 69.89 71.48 69.78 70.97 +0.99 3,608 42,755 -121 Hover/Click
Nov24 240109 69.54 71.18 69.47 70.63 +0.95 4,151 38,011 +106 Hover/Click
Dec24 240109 69.44 70.89 69.18 70.28 +0.90 38,813 154,458 +820 Hover/Click
Jan25 240109 68.90 70.46 68.88 69.92 +0.87 3,565 33,216 +661 Hover/Click
Feb25 240109 69.34 69.83 69.33 69.56 +0.83 2,869 20,173 +466 Hover/Click
Mar25 240109 69.23 69.61 69.23 69.23 +0.77 2,457 24,025 +499 Hover/Click
Apr25 240109 68.94 69.06 68.94 68.94 +0.75 324 11,715 +76 Hover/Click
May25 240109 68.67 68.79 68.67 68.67 +0.72 84 9,554 -6 Hover/Click
Total Volume and Open Interest 891,215 1,591,022 +15,676  
e-miNY Crude Oil(NYM)
Feb24 240109 70.900 72.925 70.475 72.250 +1.475 10,837 2,420 +204  
Mar24 240109 71.050 72.975 70.650 72.300 +1.375 1,129 753 +14  
Apr24 240109 71.000 72.975 70.775 72.325 +1.300 76 145 +27  
May24 240109 71.075 72.900 70.825 72.300 +1.250 33 33 +6  
Jun24 240109 71.275 72.775 70.800 72.175 +1.150 37 100 +11  
Jul24 240109 70.850 72.475 70.750 71.975 +1.100 26 47 +17  
Aug24 240109 70.900 72.000 70.900 71.675 +1.050 7 59 +0  
Sep24 240109 70.650 71.500 70.650 71.350 +1.050 11 61 +0  
Oct24 240109 71.200 71.200 70.800 70.975 +0.975 1 3 +0  
Nov24 240109 70.800 70.800 70.625 70.625 +0.950 1 3 +1  
Total Volume and Open Interest 12,229 3,972 +339  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240109 258.19 267.54 257.94 265.04 +7.35 61,795 71,371 -5,831 Hover/Click
Mar24 240109 254.98 262.26 253.91 260.04 +6.39 43,742 56,913 +1,395 Hover/Click
Apr24 240109 249.51 255.60 248.28 253.74 +5.56 22,843 48,974 +2,253 Hover/Click
May24 240109 246.03 250.54 244.19 248.98 +4.84 13,756 24,887 -129 Hover/Click
Jun24 240109 242.84 246.96 241.28 245.47 +4.21 12,450 37,031 +906 Hover/Click
Jul24 240109 242.25 245.69 240.37 244.20 +3.90 3,575 13,255 +3 Hover/Click
Aug24 240109 241.86 245.17 240.03 243.61 +3.72 2,817 10,136 +458 Hover/Click
Sep24 240109 242.88 245.05 241.08 243.73 +3.61 3,074 10,001 +555 Hover/Click
Oct24 240109 242.74 245.29 241.48 243.97 +3.50 688 4,873 -154 Hover/Click
Nov24 240109 242.65 244.96 241.28 243.62 +3.38 431 4,543 +3 Hover/Click
Dec24 240109 242.12 244.39 239.82 242.76 +3.27 3,300 16,284 +322 Hover/Click
Jan25 240109 241.63 243.52 239.20 241.97 +3.17 340 3,186 -62 Hover/Click
Feb25 240109 241.50 241.50 240.98 240.98 +3.02 295 841 +32 Hover/Click
Mar25 240109 238.25 240.50 238.25 239.69 +2.93 193 1,158 +45 Hover/Click
Total Volume and Open Interest 169,759 310,011 -63  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240109 203.61 209.50 202.59 207.68 +4.90 74,350 85,558 -4,862 Hover/Click
Mar24 240109 206.91 211.88 205.28 210.32 +4.85 57,442 68,876 +4,179 Hover/Click
Apr24 240109 226.92 232.35 226.22 230.52 +4.28 26,761 43,094 -858 Hover/Click
May24 240109 227.93 232.89 226.97 231.17 +4.24 17,278 28,261 +1,407 Hover/Click
Jun24 240109 227.34 231.37 225.72 229.64 +4.03 16,501 32,721 +130 Hover/Click
Jul24 240109 224.66 229.00 223.61 227.27 +3.90 8,505 18,559 +542 Hover/Click
Aug24 240109 224.07 225.85 222.96 224.50 +3.83 5,719 10,262 +827 Hover/Click
Sep24 240109 220.56 222.45 219.18 220.72 +3.61 9,066 17,617 +2,107 Hover/Click
Oct24 240109 203.90 206.40 203.35 204.36 +3.37 2,046 6,101 +552 Hover/Click
Nov24 240109 198.37 202.04 198.28 200.32 +3.13 815 3,391 -24 Hover/Click
Total Volume and Open Interest 222,679 340,404 +3,512  
e-miNY RBOB Gasoline(NYM)
Feb24 240109 207.68 207.68 207.68 207.68 +4.90 0 1 +0  
Mar24 240109 210.32 210.32 210.32 210.32 +4.85        
Apr24 240109 230.52 230.52 230.52 230.52 +4.28        
May24 240109 231.17 231.17 231.17 231.17 +4.24        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb24 240109 2.943 3.392 2.884 3.190 +0.210 237,672 182,609 -22,562 Hover/Click
Mar24 240109 2.565 2.791 2.529 2.697 +0.099 173,145 303,107 +8,824 Hover/Click
Apr24 240109 2.516 2.717 2.487 2.641 +0.089 76,849 129,334 -5,283 Hover/Click
May24 240109 2.567 2.770 2.546 2.701 +0.093 47,370 112,117 +1,116 Hover/Click
Jun24 240109 2.698 2.891 2.678 2.822 +0.085 23,828 49,936 +2,240 Hover/Click
Jul24 240109 2.838 3.020 2.817 2.954 +0.079 21,454 73,753 +1,303 Hover/Click
Aug24 240109 2.864 3.057 2.856 2.989 +0.076 9,484 25,827 +347 Hover/Click
Sep24 240109 2.836 3.033 2.834 2.964 +0.075 11,926 46,294 +799 Hover/Click
Oct24 240109 2.914 3.099 2.902 3.031 +0.077 20,731 81,760 +2,040 Hover/Click
Nov24 240109 3.251 3.429 3.245 3.369 +0.080 3,660 26,131 +67 Hover/Click
Dec24 240109 3.688 3.857 3.681 3.807 +0.090 5,108 44,328 +1,270 Hover/Click
Jan25 240109 3.953 4.112 3.946 4.068 +0.094 12,179 66,697 +144 Hover/Click
Feb25 240109 3.818 3.945 3.813 3.901 +0.065 5,392 20,082 -75 Hover/Click
Mar25 240109 3.503 3.596 3.483 3.547 +0.038 6,274 40,763 +1,022 Hover/Click
Apr25 240109 3.231 3.296 3.202 3.262 +0.036 6,677 43,910 +61 Hover/Click
May25 240109 3.230 3.309 3.200 3.277 +0.040 3,138 22,226 +81 Hover/Click
Total Volume and Open Interest 673,215 1,403,591 -6,937  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240109 76.30 78.19 75.95 77.59 +1.47 342,629 464,344 -30,537 Hover/Click
Apr24 240109 76.12 77.86 75.72 77.26 +1.35 201,646 341,678 +15,614 Hover/Click
May24 240109 76.01 77.60 75.55 77.03 +1.28 87,975 176,620 +13,738 Hover/Click
Jun24 240109 75.80 77.38 75.41 76.81 +1.21 106,641 171,610 +1,521 Hover/Click
Jul24 240109 75.48 77.08 75.22 76.54 +1.17 31,818 78,682 -1,628 Hover/Click
Aug24 240109 75.25 76.78 74.95 76.23 +1.11 25,095 78,061 +2,769 Hover/Click
Sep24 240109 75.05 76.47 74.69 75.91 +1.05 27,857 87,761 +1,328 Hover/Click
Oct24 240109 74.88 76.15 74.44 75.60 +1.01 11,630 54,630 +678 Hover/Click
Nov24 240109 74.46 75.85 74.17 75.30 +0.96 10,640 42,728 +2,956 Hover/Click
Dec24 240109 74.26 75.57 73.89 74.99 +0.92 66,828 189,510 +1,084 Hover/Click
Jan25 240109 73.62 75.24 73.62 74.68 +0.89 2,259 40,732 +52 Hover/Click
Feb25 240109 73.36 74.96 73.36 74.38 +0.85 3,061 38,733 +647 Hover/Click
Mar25 240109 74.46 74.46 73.65 74.13 +0.81 5,707 22,784 +69 Hover/Click
Apr25 240109 73.87 73.87 73.87 73.87 +0.77 466 13,601 +82 Hover/Click
Total Volume and Open Interest 973,814 2,098,803 +14,210  
Gas Oil(ICE) Weekly Monthly
Jan24 240109 761.50 784.00 758.00 772.75 +22.00 42,169 26,285 -15,123 Hover/Click
Feb24 240109 753.00 775.00 749.50 764.25 +22.25 105,222 167,369 +3,320 Hover/Click
Mar24 240109 743.50 764.75 740.25 755.25 +21.75 69,258 112,248 +6,557 Hover/Click
Apr24 240109 734.00 751.50 730.25 744.50 +20.50 26,739 65,050 +2,962 Hover/Click
May24 240109 726.00 740.25 722.50 735.50 +18.75 16,297 44,304 +3,390 Hover/Click
Jun24 240109 720.25 733.75 717.00 729.25 +17.50 28,316 61,555 +1,613 Hover/Click
Jul24 240109 717.25 730.50 714.50 726.25 +17.00 4,170 28,117 +439 Hover/Click
Aug24 240109 713.50 728.00 712.50 723.75 +16.50 2,032 21,202 +76 Hover/Click
Sep24 240109 713.50 725.50 711.25 722.00 +16.25 5,379 38,839 +1,362 Hover/Click
Oct24 240109 712.50 725.00 711.25 721.75 +15.75 2,255 19,878 +572 Hover/Click
Total Volume and Open Interest 317,343 702,812 +6,068  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240109 70.88 72.94 70.49 72.24 +1.47 44,149 52,523 -1,070 Hover/Click
Mar24 240109 71.05 72.99 70.66 72.29 +1.37 73,337 84,851 +967 Hover/Click
Apr24 240109 71.03 72.99 70.86 72.33 +1.31 64,685 43,456 +1,785 Hover/Click
May24 240109 71.07 72.91 70.86 72.30 +1.24 30,698 37,085 +423 Hover/Click
Jun24 240109 71.03 72.78 71.01 72.18 +1.16 31,818 80,373 +2,036 Hover/Click
Jul24 240109 70.87 72.31 70.87 71.97 +1.10 6,050 18,138 -319 Hover/Click
Aug24 240109 71.96 71.96 71.68 71.68 +1.06 2,230 16,429 +409 Hover/Click
Sep24 240109 71.61 71.65 70.76 71.34 +1.03 3,325 33,735 +1,211 Hover/Click
Oct24 240109 71.56 71.56 70.97 70.97 +0.98 1,635 10,411 +734 Hover/Click
Nov24 240109 71.22 71.22 70.63 70.63 +0.95 1,179 10,525 +927 Hover/Click
Dec24 240109 70.40 70.88 69.78 70.28 +0.90 6,580 78,601 -241 Hover/Click
Jan25 240109 69.92 69.92 69.92 69.92 +0.87 275 8,387 +28 Hover/Click
Feb25 240109 69.56 69.56 69.56 69.56 +0.82 195 3,600 -13 Hover/Click
Mar25 240109 69.24 69.24 69.24 69.24 +0.78 107 3,611 +27 Hover/Click
Apr25 240109 68.94 68.94 68.94 68.94 +0.75 0 3,091 +0 Hover/Click
May25 240109 68.67 68.67 68.67 68.67 +0.72 0 3,672 +0 Hover/Click
Total Volume and Open Interest 269,016 578,309 +6,623  
US Dollar Index(ICE) Weekly Monthly
Mar24 240109 101.935 102.385 101.835 102.285 +0.358 11,739 22,911 -527 Hover/Click
Jun24 240109 101.790 102.020 101.755 101.950 +0.357 8 382 +0 Hover/Click
Sep24 240109 101.665 101.665 101.665 101.665 +0.357 0 6 +0 Hover/Click
Total Volume and Open Interest 11,747 23,299 -527  
Australian Dollar(CME) Weekly Monthly
Mar24 240109 67.34 67.49 66.92 66.98 -0.40 85,783 156,207 -1,362 Hover/Click
Jun24 240109 67.47 67.62 67.09 67.12 -0.40 53 463 -1 Hover/Click
Sep24 240109 67.20 67.69 67.20 67.20 -0.39 2 110 -2 Hover/Click
Total Volume and Open Interest 85,943 157,620 -1,368  
British Pound(CME) Weekly Monthly
Mar24 240109 127.55 127.70 126.95 127.04 -0.61 74,373 162,807 -407 Hover/Click
Jun24 240109 127.59 127.70 126.99 127.06 -0.61 301 8,452 +31 Hover/Click
Sep24 240109 127.07 127.70 127.07 127.07 -0.61 1 173 +0 Hover/Click
Total Volume and Open Interest 74,803 172,619 -405  
Canadian Dollar(CME) Weekly Monthly
Mar24 240109 74.99 75.03 74.62 74.73 -0.25 62,869 169,146 -4,138 Hover/Click
Jun24 240109 75.09 75.11 74.70 74.81 -0.24 70 2,362 -3 Hover/Click
Sep24 240109 74.84 75.15 74.82 74.87 -0.25 24 692 +23 Hover/Click
Dec24 240109 74.94 75.21 74.84 74.94 -0.24 0 465 +0 Hover/Click
Total Volume and Open Interest 62,987 174,186 -4,118  
Japanese Yen(CME) Weekly Monthly
Mar24 240109 70.11 70.49 69.90 69.94 -0.22 108,513 190,777 +580 Hover/Click
Jun24 240109 71.31 71.45 70.88 70.90 -0.23 95 877 -21 Hover/Click
Sep24 240109 72.16 72.33 71.79 71.79 -0.23 23 119 -12 Hover/Click
Total Volume and Open Interest 109,594 194,352 +257  
Swiss Franc(CME) Weekly Monthly
Mar24 240109 118.81 118.99 118.05 118.17 -0.75 13,456 50,281 +74 Hover/Click
Jun24 240109 119.44 120.07 119.17 119.25 -0.77 6 395 +5 Hover/Click
Sep24 240109 120.65 121.10 120.24 120.28 -0.78 1 120 +1 Hover/Click
Total Volume and Open Interest 13,463 51,032 +80  
EuroFX(CME) Weekly Monthly
Mar24 240109 109.84 109.97 109.41 109.56 -0.37 141,961 697,908 +632 Hover/Click
Jun24 240109 110.31 110.38 109.83 109.97 -0.38 341 3,577 -48 Hover/Click
Sep24 240109 110.57 110.81 110.40 110.40 -0.39 53 1,885 -11 Hover/Click
Total Volume and Open Interest 143,202 710,684 +618  
Mexican Peso(CME) Weekly Monthly
Mar24 240109 587.38 587.88 581.88 583.00 -5.00 45,755 273,347 +2,653 Hover/Click
Jun24 240109 574.00 574.25 573.25 574.25 -4.88 22 151 +22 Hover/Click
Total Volume and Open Interest 45,793 273,671 +2,665  
Brazilian Real(CME) Weekly Monthly
Feb24 240109 204.65 204.65 203.10 203.45 -1.05 11,218 61,133 -176  
Mar24 240109 203.60 203.85 202.65 202.90 -1.10 417 2,537 +99 Hover/Click
Apr24 240109 202.20 202.20 202.20 202.20 -1.20        
May24 240109 201.45 201.45 201.45 201.45 -1.20        
Total Volume and Open Interest 11,635 63,670 -77  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240109 122~070 122~240 121~260 122~130 -0~040 447,336 1,438,575 +8,398 Hover/Click
Jun24 240109 122~160 122~240 121~290 122~140 -0~050 195 563 +38 Hover/Click
Sep24 240109 122~190 122~190 122~190 122~190 -0~050       Hover/Click
Total Volume and Open Interest 447,531 1,439,138 +8,436  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240109 111~265 112~020 111~220 111~290 -0~045 1,805,485 4,612,628 -1,814 Hover/Click
Jun24 240109 112~195 112~235 112~125 112~185 -0~050 502 2,393 +304 Hover/Click
Sep24 240109 113~030 113~030 113~030 113~030 -0~050       Hover/Click
Total Volume and Open Interest 1,805,987 4,615,021 -1,510  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240109 108~016 108~064 107~312 108~034 -0~030 1,248,396 5,785,040 +13,459 Hover/Click
Jun24 240109 108~170 108~170 108~170 108~170 -0~030 0 4 +0 Hover/Click
Sep24 240109 108~294 108~294 108~294 108~294 -0~030       Hover/Click
Total Volume and Open Interest 1,248,396 5,785,044 +13,459  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240109 102~217 102~232 102~205 102~217 -0~017 764,889 3,753,467 +17,937 Hover/Click
Jun24 240109 103~093 103~096 103~080 103~092 -0~024 40 63 +16 Hover/Click
Sep24 240109 103~256 103~256 103~256 103~256 -0~024       Hover/Click
Total Volume and Open Interest 764,929 3,753,530 +17,953  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240109 94.900 94.905 94.890 94.900 -0.005 49,084 210,542 +9,540  
Jun24 240109 95.280 95.300 95.270 95.285 -0.005 44,227 167,574 +97  
Sep24 240109 95.745 95.765 95.720 95.735 -0.020 34,681 161,325 +240  
Dec24 240109 96.115 96.135 96.075 96.100 -0.020 40,434 242,966 +842  
Mar25 240109 96.370 96.390 96.320 96.355 -0.015 26,183 142,712 -1,432  
Jun25 240109 96.545 96.570 96.490 96.530 -0.015 20,608 114,471 +1,581  
Sep25 240109 96.645 96.685 96.600 96.640 -0.015 16,076 87,366 -124  
Dec25 240109 96.710 96.755 96.670 96.710 -0.010 22,142 94,272 +4,370  
Mar26 240109 96.735 96.795 96.705 96.745 -0.010 8,710 86,197 -419  
Jun26 240109 96.755 96.810 96.725 96.765 -0.010 7,032 52,788 +385  
Sep26 240109 96.760 96.815 96.725 96.770 -0.010 5,867 38,980 -314  
Dec26 240109 96.770 96.815 96.720 96.770 -0.005 7,698 40,681 -1,947  
Mar27 240109 96.765 96.810 96.720 96.765 -0.005 4,746 29,743 +677  
Jun27 240109 96.760 96.805 96.710 96.760 -0.005 2,971 16,564 +285  
Sep27 240109 96.750 96.790 96.695 96.750 -0.005 3,131 10,566 -271  
Dec27 240109 96.735 96.775 96.680 96.735 -0.010 2,574 8,959 +312  
Mar28 240109 96.710 96.755 96.660 96.720 -0.010 1,411 3,562 +6  
Jun28 240109 96.690 96.730 96.650 96.700 -0.010 387 1,975 +47  
Total Volume and Open Interest 302,723 1,716,166 +14,421  
Ultra T-Bond(CBOT)
Mar24 240109 129~22 130~15 129~04 129~28 -0~10 318,406 1,676,803 +2,556  
Jun24 240109 131~02 131~02 131~02 131~02 -0~10        
Sep24 240109 132~08 132~08 132~08 132~08 -0~10        
Total Volume and Open Interest 318,406 1,676,803 +2,556  
Ultra 10-Yr T-Note(CBOT)
Mar24 240109 116~110 116~215 116~040 116~150 -0~050 575,751 2,087,845 -6,655  
Jun24 240109 116~065 116~065 116~065 116~065 -0~050 0 3 +0  
Sep24 240109 115~300 115~300 115~300 115~300 -0~050        
Total Volume and Open Interest 575,751 2,087,848 -6,655  
30 Day Federal Funds(CBOT)
Jan24 240109 94.673 94.673 94.670 94.673 unch 21,001 388,223 -264  
Feb24 240109 94.680 94.685 94.680 94.685 unch 79,430 461,585 +11,049  
Mar24 240109 94.730 94.740 94.725 94.740 unch 37,328 102,505 +7,498  
Apr24 240109 94.830 94.845 94.820 94.840 -0.005 101,532 267,103 +9,564  
May24 240109 95.045 95.055 95.030 95.045 -0.020 59,305 96,829 +883  
Jun24 240109 95.195 95.200 95.175 95.190 -0.020 10,289 41,585 -219  
Total Volume and Open Interest 374,471 1,589,485 +38,399  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240109 146.90 147.09 146.81 147.00 +0.10 581 12,416 -48 Hover/Click
Jun24 240109 146.64 146.64 146.64 146.64 +0.10       Hover/Click
Sep24 240109 146.64 146.64 146.64 146.64 +0.10       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240109 138.24 138.44 136.68 137.50 -1.38 99,071 228,428 +555  
Jun24 240109 137.48 137.48 137.48 137.48 -1.38 0 2 +0  
Sep24 240109 140.66 140.66 140.66 140.66 -1.18        
Total Volume and Open Interest 99,071 228,430 +555  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240109 135.79 135.88 135.24 135.46 -0.59 989,393 1,370,187 +17,465 Hover/Click
Jun24 240109 134.90 135.10 134.84 135.01 -0.59 11 467 +6 Hover/Click
Sep24 240109 135.79 135.79 135.79 135.79 -0.44 0 3 +0 Hover/Click
Total Volume and Open Interest 989,404 1,370,657 +17,471  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240109 118.47 118.49 118.18 118.25 -0.32 681,738 1,354,210 -27,604 Hover/Click
Jun24 240109 119.69 119.82 119.69 119.82 -0.47 0 116 -1 Hover/Click
Sep24 240109 121.25 121.25 121.25 121.25 -0.47       Hover/Click
Total Volume and Open Interest 681,738 1,354,326 -27,605  
Euro-Schatz(EUREX)
Mar24 240109 106.17 106.18 106.08 106.11 -0.10 417,700 1,749,232 -45,207  
Jun24 240109 106.82 106.82 106.82 106.82 -0.04 1 67 +1  
Sep24 240109 107.63 107.63 107.63 107.63 +0.06        
Total Volume and Open Interest 417,701 1,749,299 -45,206  
3-Mth Euribor(EUREX)
Mar24 240109 96.295 96.315 96.295 96.295 -0.005 663 1,732 +24  
Jun24 240109 96.745 96.765 96.735 96.735 -0.020 28,981 1,691 +129  
Sep24 240109 97.160 97.180 97.145 97.145 -0.035 40,132 2,917 +64  
Total Volume and Open Interest 232,317 13,895 +552  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240109 100~03 100~22 99~27 100~12 -0~02 191,833 540,424 -1,159 Hover/Click
Jun24 240109 100~09 100~09 100~09 100~09 -0~01 2 15 +0 Hover/Click
Total Volume and Open Interest 191,835 540,439 -1,159  
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 240109 96.300 96.315 96.275 96.290 -0.010 157,569 823,350 -31  
Jun24 240109 96.760 96.770 96.715 96.735 -0.025 131,190 627,292 +9,714  
Sep24 240109 97.180 97.190 97.130 97.145 -0.045 119,612 468,638 +11,014  
Total Volume and Open Interest 1,089,619 4,599,566 +25,239  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240109 95.67 95.69 95.67 95.69 +0.01 36,733 315,837 -3,249  
Jun24 240109 95.74 95.78 95.74 95.78 +0.03 31,527 242,490 +5,833  
Sep24 240109 95.85 95.91 95.85 95.90 +0.05 15,599 175,950 +1,683  
Dec24 240109 95.96 96.04 95.96 96.02 +0.06 25,540 154,029 +2,167  
Mar25 240109 96.06 96.15 96.05 96.13 +0.07 17,092 101,619 +4,403  
Jun25 240109 96.14 96.24 96.14 96.22 +0.08 11,325 97,050 +316  
Sep25 240109 96.19 96.30 96.19 96.28 +0.08 3,198 56,860 -121  
Dec25 240109 96.24 96.34 96.24 96.33 +0.09 6,390 40,941 +1,621  
Mar26 240109 96.28 96.34 96.28 96.34 +0.10 181 4,774 +166  
Jun26 240109 96.33 96.33 96.33 96.33 +0.10 7 618 +0  
Total Volume and Open Interest 147,624 1,191,135 +12,850  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240109 95.83 95.91 95.80 95.89 +0.06 116,146 1,042,067 -7,358  
Jun24 240109 95.89 95.89 95.89 95.89 +0.06        
Total Volume and Open Interest 116,146 1,042,067 -7,358  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240109 96.22 96.31 96.21 96.29 +0.07 166,250 719,702 +8,281  
Jun24 240109 96.29 96.29 96.29 96.29 +0.07        
Total Volume and Open Interest 166,250 719,702 +8,281  
Gold(CMX) Weekly Monthly
Feb24 240109 2034.5 2048.6 2031.9 2033.0 -0.5 220,988 332,326 -20,238 Hover/Click
Apr24 240109 2054.1 2068.4 2051.9 2053.0 -0.4 45,413 101,334 +16,224 Hover/Click
Jun24 240109 2074.8 2087.5 2071.5 2072.4 -0.4 4,067 24,198 +272 Hover/Click
Aug24 240109 2095.9 2104.3 2088.5 2089.4 -0.3 1,852 17,832 +179 Hover/Click
Oct24 240109 2112.8 2118.1 2104.8 2105.5 -0.3 121 3,677 +5 Hover/Click
Dec24 240109 2122.9 2136.7 2121.3 2121.8 -0.1 715 9,158 +321 Hover/Click
Feb25 240109 2143.4 2146.3 2136.0 2137.1 unch 63 737 -1 Hover/Click
Apr25 240109 2155.3 2161.2 2150.8 2150.8 unch 5 94 -4 Hover/Click
Jun25 240109 2164.9 2164.9 2164.9 2164.9 unch 0 1,056 +0 Hover/Click
Aug25 240109 2178.7 2178.7 2178.7 2178.7 unch 0 13 +0 Hover/Click
Oct25 240109 2192.3 2192.3 2192.3 2192.3 unch 0 1 +0 Hover/Click
Dec25 240109 2205.3 2205.3 2205.3 2205.3 unch 0 704 +0 Hover/Click
Total Volume and Open Interest 273,442 491,455 -3,218  
Silver(CMX) Weekly Monthly
Mar24 240109 2331.5 2356.5 2308.0 2309.1 -21.9 46,685 104,463 -1,037 Hover/Click
May24 240109 2355.0 2379.0 2331.5 2332.1 -21.8 2,694 15,164 +543 Hover/Click
Jul24 240109 2379.0 2400.0 2354.0 2354.2 -21.6 1,253 5,832 +242 Hover/Click
Sep24 240109 2420.0 2421.0 2375.0 2375.0 -21.8 633 2,348 -27 Hover/Click
Dec24 240109 2428.0 2429.5 2401.7 2401.7 -22.0 181 1,928 +71 Hover/Click
Mar25 240109 2428.0 2428.0 2428.0 2428.0 -22.0 0 30 +0 Hover/Click
May25 240109 2445.7 2445.7 2445.7 2445.7 -22.0 0 2 +0 Hover/Click
Total Volume and Open Interest 51,551 130,904 -170  
Platinum(NYMEX) Weekly Monthly
Jan24 240109 944.4 944.4 931.0 931.0 -15.7 4 77 -40 Hover/Click
Apr24 240109 956.8 963.7 940.7 943.5 -15.9 20,760 66,964 -5 Hover/Click
Jul24 240109 964.2 970.6 948.6 951.1 -15.2 418 2,932 +183 Hover/Click
Oct24 240109 975.4 977.4 956.3 958.5 -13.7 95 1,154 -3 Hover/Click
Total Volume and Open Interest 21,290 71,411 +132  
Palladium(NYMEX) Weekly Monthly
Mar24 240109 999.00 1015.00 972.50 976.90 -21.80 4,239 17,033 +461 Hover/Click
Jun24 240109 1002.00 1012.00 984.00 985.80 -22.20 218 637 +40 Hover/Click
Sep24 240109 997.50 997.50 994.40 994.40 -21.80 0 13 +0 Hover/Click
Total Volume and Open Interest 4,461 17,692 +505  
Copper(CMX) Weekly Monthly
Mar24 240109 382.35 384.05 375.70 375.85 -5.15 83,582 115,955 -2,263 Hover/Click
May24 240109 384.85 386.35 378.40 378.50 -5.00 13,027 40,146 +998 Hover/Click
Jul24 240109 387.80 387.95 380.85 380.95 -5.00 6,309 18,492 +808 Hover/Click
Sep24 240109 389.25 389.80 382.80 383.00 -4.85 3,223 10,947 +721 Hover/Click
Dec24 240109 388.00 392.00 384.55 384.65 -4.55 953 3,882 -188 Hover/Click
Total Volume and Open Interest 108,195 197,407 -315  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240109 37899 37902 37607 37763 -170 129,740 106,112 +2,348 Hover/Click
Jun24 240109 38258 38258 37983 38128 -172 115 318 -5 Hover/Click
Sep24 240109 38131 38131 38131 38131 -174 0 5 +0 Hover/Click
Dec24 240109 38350 38350 38350 38350 -175 0 1 +0 Hover/Click
Total Volume and Open Interest 129,855 106,436 +2,343  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240109 4797.75 4804.00 4767.50 4792.75 -8.50 1,417,728 2,229,293 +19,849 Hover/Click
Jun24 240109 4850.75 4856.00 4820.00 4845.25 -8.50 5,281 15,297 +1,017 Hover/Click
Sep24 240109 4893.25 4900.00 4865.50 4889.00 -8.50 6 1,873 +2 Hover/Click
Dec24 240109 4928.75 4928.75 4914.50 4928.75 -9.00 47 2,625 +38 Hover/Click
Total Volume and Open Interest 1,423,066 2,249,828 +20,908  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240109 16788.00 16868.50 16657.75 16830.25 +26.50 549,900 276,675 +3,570 Hover/Click
Jun24 240109 16991.00 17074.50 16866.00 17036.75 +26.50 807 1,149 +42 Hover/Click
Sep24 240109 17170.00 17243.50 17056.00 17210.50 +26.50 3 11 +3 Hover/Click
Total Volume and Open Interest 550,711 277,961 +3,616  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240109 2767.10 2767.10 2734.10 2749.60 -19.30 12,214 42,651 +92 Hover/Click
Jun24 240109 2770.10 2770.10 2770.10 2770.10 -19.40       Hover/Click
Sep24 240109 2786.90 2786.90 2786.90 2786.90 -18.20       Hover/Click
Total Volume and Open Interest 12,214 42,651 +92  
Volatility Index(CBOE)
Jan24 240109 13.88 14.05 13.35 13.40 -0.40 86,615 120,090 -7,296  
Feb24 240109 14.82 14.95 14.40 14.43 -0.36 66,846 123,752 +9,626  
Mar24 240109 15.66 15.85 15.40 15.40 -0.25 23,443 41,094 +2,847  
Apr24 240109 16.36 16.55 16.15 16.16 -0.19 9,266 25,333 +274  
Total Volume and Open Interest 199,414 351,539 +7,292  
S & P 600(CME)
Mar24 240109 1286.10 1286.10 1280.40 1286.10 -15.30 0 717 +0  
Jun24 240109 1300.80 1300.80 1300.80 1300.80 -15.50        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240109 2002.30 2002.70 1966.40 1982.70 -21.40 185,648 504,837 -2,006 Hover/Click
Jun24 240109 2019.70 2019.70 1988.00 2003.70 -21.80 159 459 +44 Hover/Click
Sep24 240109 2022.40 2022.40 2022.40 2022.40 -21.70 0 1 +0 Hover/Click
Total Volume and Open Interest 185,807 505,297 -1,962  
Nikkei 225(CME)
Mar24 240109 33900 34010 33620 33920 -5 4,036 15,573 +78  
Jun24 240109 33800 33845 33500 33800 +10 0 4 +0  
Total Volume and Open Interest 4,036 15,577 +78  
Nikkei 225(SGX) Weekly Monthly
Mar24 240109 33335 33970 33235 33775 +465 18,436 88,911 +595  
Jun24 240109 33050 33525 33000 33525 +470 11 3,132 +4  
Sep24 240109 33470 33470 33470 33470 +465 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240109 33360 33970 33275 33760 +440 832,703 295,303 -14,876  
Jun24 240109 33120 33710 33020 33520 +460 13,838 7,542 -617  
Sep24 240109 33045 33640 32965 33440 +440 319 1,105 +25  
Total Volume and Open Interest 891,118 389,185 -14,304  
Nikkei 225(JPX)
Mar24 240109 33360 33970 33270 33760 +440 50,472 183,258 +1,496  
Jun24 240109 33060 33700 33020 33520 +460 512 17,744 -97  
Sep24 240109 33200 33580 33100 33440 +440 12 1,473 +4  
Total Volume and Open Interest 51,006 249,944 +1,657  
Nikkei 225(CME) Yen
Mar24 240109 33845 33970 33580 33885 -5 17,589 45,243 +3,018  
Jun24 240109 33615 33675 33355 33615 -20 1 4 +1  
Sep24 240109 33915 33915 33915 33915 +15 0 1 +0  
Total Volume and Open Interest 17,590 45,255 +3,019  
Nikkei 225(CME) e-Mini Yen
Mar24 240109 33885 33885 33885 33885 -5 0 1 +0  
Jun24 240109 33615 33615 33615 33615 -20        
Sep24 240109 33915 33915 33915 33915 +15        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 240109 7483.0 7487.5 7407.5 7435.0 -24.5 42,146 199,146 -2,365  
Feb24 240109 7463.5 7463.5 7452.0 7457.5 -24.0 27 50 +18  
Mar24 240109 7511.5 7511.5 7470.0 7481.5 -24.5 46 187 -3  
Jun24 240109 7374.5 7374.5 7374.5 7374.5 -24.5        
Sep24 240109 7428.5 7428.5 7428.5 7428.5 -23.5        
Dec24 240109 7460.0 7460.0 7460.0 7460.0 -23.5        
Total Volume and Open Interest 42,219 199,384 -2,350  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240109 16241 16463 16191 16217 -36 118,752 140,545 +1,799  
Feb24 240109 16310 16520 16262 16283 -40 1,124 2,563 +419  
Mar24 240109 16286 16507 16245 16268 -33 513 6,628 +137  
Total Volume and Open Interest 121,700 156,238 +3,387  
DAX(EUREX) Weekly Monthly
Mar24 240109 16915.0 16915.0 16744.0 16822.0 -22.0 49,969 68,265 -1,376  
Jun24 240109 17022.0 17061.0 17022.0 17061.0 -21.0 8 31 -3  
Sep24 240109 17203.0 17203.0 17203.0 17203.0 -17.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240109 16907.0 16913.0 16744.0 16822.0 -22.0 38,005 11,463 +171  
Jun24 240109 17130.0 17130.0 17052.0 17061.0 -21.0 9 37 +3  
Sep24 240109 17203.0 17203.0 17203.0 17203.0 -17.0        
Total Volume and Open Interest 38,014 11,500 +174  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240109 4531 4531 4471 4494 -15 503,886 2,665,525 -51,277  
Jun24 240109 4466 4466 4418 4436 -16 16 18,102 -1  
Sep24 240109 4463 4463 4463 4463 -17 0 2,350 +0  
Total Volume and Open Interest 503,902 2,686,897 -51,278  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240109 11198 11204 11133 11201 +28 22,957 146,052 -1,438  
Jun24 240109 11048 11083 11045 11083 +28 270 2,615 +269  
Sep24 240109 11114 11114 11114 11114 +31        
Total Volume and Open Interest 23,227 148,830 -1,169  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240109 7719.00 7727.50 7674.00 7691.00 -2.50 73,412 527,616 +6,322  
Jun24 240109 7706.00 7706.00 7706.00 7706.00 -2.50 1 1,130 +0  
Sep24 240109 7720.00 7720.00 7720.00 7720.00 -2.50 0 91 +0  
Total Volume and Open Interest 73,413 528,837 +6,322  
SPI 200(SFE) Weekly Monthly
Mar24 240109 7433.0 7520.0 7407.0 7493.0 +61.0 35,266 236,797 -197  
Jun24 240109 7537.0 7537.0 7537.0 7537.0 +61.0 0 126 +0  
Sep24 240109 7470.0 7470.0 7470.0 7470.0 +61.0        
Total Volume and Open Interest 35,281 237,109 -182  
FTSE MIB(ISE)
Mar24 240109 30825.00 30825.00 30435.00 30541.00 -150.00 13,414 94,784 +466  
Jun24 240109 30160.00 30205.00 29900.00 29966.00 -158.00 48 85 +5  
Sep24 240109 29871.00 29871.00 29871.00 29871.00 -278.00 0 1 +0  
Total Volume and Open Interest 13,462 94,870 +471  
KOSPI 200(KFE)
Mar24 240109 351.40 353.00 345.50 346.30 -1.10 224,134 260,358 -5,969  
Jun24 240109 351.45 352.80 345.30 346.30 -0.90 311 35,037 -358  
Sep24 240109 350.00 350.00 346.95 346.95 -2.05 2 6,652 +2  
Total Volume and Open Interest 224,448 315,174 -6,319  
GSCI(CME) Weekly Monthly
Jan24 240109 536.30 540.60 536.30 537.50 +8.90 76 536 -31  
Feb24 240109 533.20 538.40 533.20 535.55 +6.05 91 72 +72  
Mar24 240109 538.05 538.05 538.05 538.05 +11.05        
Total Volume and Open Interest 167 608 +41  
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!!!