Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 10, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 240110 1241.50 1241.50 1228.75 1228.75 -12.75 158 575 -170 Hover/Click
Mar24 240110 1249.00 1250.00 1235.25 1236.50 -12.00 109,857 294,856 -299 Hover/Click
May24 240110 1258.75 1260.25 1246.00 1247.50 -11.25 43,087 150,017 +2,284 Hover/Click
Jul24 240110 1266.75 1268.25 1254.00 1255.25 -11.25 31,394 99,873 +2,179 Hover/Click
Aug24 240110 1252.00 1253.25 1241.00 1243.50 -8.50 2,912 11,384 -103 Hover/Click
Sep24 240110 1222.00 1222.00 1211.75 1215.75 -4.75 1,521 7,897 +33 Hover/Click
Nov24 240110 1208.00 1209.50 1200.50 1205.50 -3.00 10,743 80,913 -64 Hover/Click
Jan25 240110 1216.00 1217.75 1208.75 1213.75 -2.75 570 3,859 +90 Hover/Click
Mar25 240110 1210.50 1216.25 1207.75 1212.00 -3.25 414 4,053 +188 Hover/Click
May25 240110 1213.75 1218.75 1210.75 1214.75 -2.75 211 2,618 +54 Hover/Click
Jul25 240110 1221.00 1223.50 1217.25 1220.25 -2.75 153 855 +62 Hover/Click
Aug25 240110 1210.25 1210.25 1210.25 1210.25 -2.75 0 2 +0 Hover/Click
Sep25 240110 1186.75 1186.75 1186.75 1186.75 -2.75 0 5 +0 Hover/Click
Nov25 240110 1176.00 1179.50 1174.75 1177.50 -2.50 139 1,313 +78 Hover/Click
Total Volume and Open Interest 201,159 658,250 +4,332  
Soybean Meal(CBOT) Weekly Monthly
Jan24 240110 363.80 364.40 361.30 361.30 -4.70 151 73 -98 Hover/Click
Mar24 240110 367.60 368.30 363.50 364.30 -3.30 74,182 195,531 -2,196 Hover/Click
May24 240110 368.40 368.90 363.90 364.20 -4.00 43,352 103,788 +1,131 Hover/Click
Jul24 240110 371.00 371.60 366.20 366.60 -4.10 27,783 68,638 +965 Hover/Click
Aug24 240110 370.00 370.90 365.70 366.00 -3.70 5,407 13,301 +493 Hover/Click
Sep24 240110 368.00 368.90 363.90 364.20 -3.40 3,757 8,139 +325 Hover/Click
Oct24 240110 365.10 365.10 360.90 361.30 -3.00 2,215 8,334 +166 Hover/Click
Dec24 240110 365.70 366.20 362.00 362.50 -3.00 6,383 33,873 +731 Hover/Click
Jan25 240110 365.10 365.60 361.90 362.20 -2.90 396 2,529 +3 Hover/Click
Mar25 240110 364.50 364.50 360.50 360.90 -2.30 270 935 +82 Hover/Click
Total Volume and Open Interest 164,017 436,556 +1,617  
Soybean Oil(CBOT) Weekly Monthly
Jan24 240110 47.92 48.14 47.86 47.86 -0.26 142 62 -49 Hover/Click
Mar24 240110 48.55 48.80 48.01 48.25 -0.20 73,743 210,180 -2,571 Hover/Click
May24 240110 48.93 49.13 48.38 48.61 -0.20 30,858 96,576 +3,902 Hover/Click
Jul24 240110 49.12 49.27 48.58 48.76 -0.23 22,101 100,244 -245 Hover/Click
Aug24 240110 48.82 49.00 48.32 48.48 -0.25 3,587 20,036 +334 Hover/Click
Sep24 240110 48.54 48.71 48.05 48.17 -0.27 2,619 14,854 -106 Hover/Click
Oct24 240110 48.22 48.33 47.68 47.79 -0.28 1,033 10,253 -18 Hover/Click
Dec24 240110 47.94 48.18 47.51 47.67 -0.27 5,761 52,730 +1,215 Hover/Click
Jan25 240110 48.00 48.13 47.48 47.62 -0.27 374 2,491 +16 Hover/Click
Mar25 240110 48.00 48.04 47.39 47.55 -0.27 221 2,721 +90 Hover/Click
Total Volume and Open Interest 140,466 512,457 +2,568  
Canola(WCE) Weekly Monthly
Jan24 240110 610.6 610.6 610.6 610.6 -5.7 192 250 +0 Hover/Click
Mar24 240110 623.0 625.5 618.2 619.6 -5.7 20,678 151,563 +1,150 Hover/Click
May24 240110 630.0 632.9 625.3 627.6 -5.3 8,635 52,121 +1,616 Hover/Click
Jul24 240110 635.3 637.8 630.9 633.2 -5.3 3,736 23,521 -59 Hover/Click
Nov24 240110 634.2 635.9 629.5 631.9 -5.4 1,874 20,758 +482 Hover/Click
Jan25 240110 636.5 636.5 636.5 636.5 -5.4 254 648 +234 Hover/Click
Total Volume and Open Interest 35,370 248,899 +3,424  
Corn(CBOT) Weekly Monthly
Mar24 240110 459.00 461.75 454.50 459.50 +0.25 215,153 653,038 -4,041 Hover/Click
May24 240110 471.00 473.25 466.75 471.50 unch 79,952 203,481 +8,819 Hover/Click
Jul24 240110 481.50 483.25 477.25 481.25 -0.75 46,334 226,280 +3,555 Hover/Click
Sep24 240110 485.00 486.25 481.25 485.00 -0.75 15,014 108,673 +2,593 Hover/Click
Dec24 240110 492.25 493.50 488.75 492.00 -0.75 22,677 190,470 +4,665 Hover/Click
Mar25 240110 503.75 504.25 499.75 503.00 -0.75 1,120 11,526 +413 Hover/Click
May25 240110 505.25 509.75 505.25 508.25 -0.75 195 2,571 +118 Hover/Click
Jul25 240110 509.25 511.00 506.25 509.00 -0.75 203 5,084 +43 Hover/Click
Sep25 240110 496.00 496.50 493.75 495.25 -0.75 41 229 +5 Hover/Click
Dec25 240110 494.00 495.75 491.75 494.25 -1.00 456 8,061 +242 Hover/Click
Total Volume and Open Interest 381,145 1,410,115 +16,412  
Wheat(CBOT) Weekly Monthly
Mar24 240110 610.25 612.00 603.75 610.75 +0.75 57,128 179,179 -6,335 Hover/Click
May24 240110 622.00 624.25 616.75 623.75 +1.25 17,932 67,973 +1,196 Hover/Click
Jul24 240110 630.50 632.25 625.00 631.75 +1.00 11,664 82,955 +770 Hover/Click
Sep24 240110 639.75 643.50 636.50 643.50 +1.75 3,978 19,423 +178 Hover/Click
Dec24 240110 654.00 658.00 651.25 657.75 +1.75 2,745 20,843 +229 Hover/Click
Mar25 240110 669.00 669.75 663.75 669.50 +1.75 225 2,337 +54 Hover/Click
Total Volume and Open Interest 93,898 373,687 -3,908  
Wheat(KCBT) Weekly Monthly
Mar24 240110 627.00 627.00 618.25 624.50 -2.50 28,264 115,020 -217 Hover/Click
May24 240110 630.75 630.75 622.25 629.25 -1.50 11,269 38,075 -431 Hover/Click
Jul24 240110 632.50 634.00 626.25 633.25 -1.00 7,726 37,941 +534 Hover/Click
Sep24 240110 643.00 644.50 638.00 644.25 -1.50 1,561 10,836 +274 Hover/Click
Dec24 240110 659.25 660.00 653.50 659.50 -1.75 1,121 11,845 +76 Hover/Click
Mar25 240110 664.00 668.75 664.00 668.75 -2.00 39 619 -6 Hover/Click
May25 240110 672.00 672.00 668.00 672.00 -2.25 0 46 +0 Hover/Click
Total Volume and Open Interest 49,980 214,486 +230  
Wheat(MGE) Weekly Monthly
Mar24 240110 705.50 708.50 702.00 707.75 +2.25 5,755 38,827 +521 Hover/Click
May24 240110 714.00 718.00 711.50 717.25 +2.50 1,871 11,733 +198 Hover/Click
Jul24 240110 723.50 727.00 722.00 726.25 +2.50 635 5,112 +80 Hover/Click
Sep24 240110 731.00 736.50 731.00 735.50 +2.50 267 4,042 +14 Hover/Click
Dec24 240110 749.00 749.00 749.00 749.00 +2.25 194 1,155 -36 Hover/Click
Mar25 240110 755.00 755.00 755.00 755.00 -1.75 3 59 +2 Hover/Click
Total Volume and Open Interest 8,725 60,932 +779  
Oats(CBOT) Weekly Monthly
Mar24 240110 379.50 389.00 375.50 385.50 +6.00 655 2,865 -92 Hover/Click
May24 240110 375.00 381.25 371.00 377.75 +2.50 30 469 +16 Hover/Click
Jul24 240110 373.75 373.75 373.75 373.75 +2.00 0 72 +0 Hover/Click
Sep24 240110 382.50 382.50 382.50 382.50 +2.00 0 6 +0 Hover/Click
Total Volume and Open Interest 685 3,463 -76  
Rough Rice(CBOT) Weekly Monthly
Jan24 240110 17.20 17.23 17.08 17.13 -0.10 12 14 -12 Hover/Click
Mar24 240110 17.58 17.61 17.45 17.50 -0.09 388 9,429 -20 Hover/Click
May24 240110 17.70 17.74 17.70 17.74 -0.09 15 185 +6 Hover/Click
Jul24 240110 17.71 17.71 17.71 17.71 -0.04 0 92 +0 Hover/Click
Total Volume and Open Interest 448 10,854 +5  
Live Cattle(CME) Weekly Monthly
Feb24 240110 171.150 171.900 170.500 170.750 -0.035 32,441 87,104 -6,227 Hover/Click
Apr24 240110 173.880 174.550 173.285 173.685 +0.085 23,130 78,264 +1,598 Hover/Click
Jun24 240110 170.950 171.630 170.535 171.100 +0.350 8,615 48,859 +765 Hover/Click
Aug24 240110 171.350 172.080 171.185 171.630 +0.395 3,889 24,937 -2 Hover/Click
Oct24 240110 176.185 177.080 176.185 176.600 +0.415 2,814 14,328 +332 Hover/Click
Dec24 240110 180.750 181.435 180.485 180.750 +0.150 988 10,665 +97 Hover/Click
Total Volume and Open Interest 72,501 270,083 -3,235  
Feeder Cattle(CME) Weekly Monthly
Jan24 240110 223.830 225.450 223.630 224.630 +0.845 2,605 6,232 -634 Hover/Click
Mar24 240110 224.630 226.935 224.600 226.130 +1.250 6,677 23,135 +786 Hover/Click
Apr24 240110 230.330 232.235 230.100 231.450 +1.100 2,465 7,440 +370 Hover/Click
May24 240110 235.150 236.935 235.050 236.250 +1.100 2,049 5,766 -2 Hover/Click
Aug24 240110 251.550 252.650 251.535 252.200 +0.965 963 5,751 +78 Hover/Click
Sep24 240110 255.000 255.500 254.285 255.050 +0.900 263 1,379 +28 Hover/Click
Oct24 240110 256.400 257.380 256.130 257.085 +0.855 146 1,472 +36 Hover/Click
Total Volume and Open Interest 15,224 51,993 +685  
Lean Hogs(CME) Weekly Monthly
Feb24 240110 71.300 72.230 70.500 72.080 +0.200 43,187 64,323 -7,122 Hover/Click
Apr24 240110 77.730 79.080 77.480 78.950 +0.450 26,920 59,591 +3,546 Hover/Click
May24 240110 83.900 84.700 83.350 84.700 +0.400 229 1,932 +140  
Jun24 240110 92.050 92.750 91.280 92.630 +0.180 9,006 25,030 -47 Hover/Click
Jul24 240110 93.750 94.450 93.250 94.400 +0.250 2,820 9,662 +9 Hover/Click
Aug24 240110 93.830 94.580 93.530 94.530 +0.300 3,481 16,388 +160 Hover/Click
Oct24 240110 82.330 82.680 81.600 82.630 +0.080 1,788 7,637 +387 Hover/Click
Dec24 240110 75.550 75.680 74.600 75.600 unch 577 3,811 +277 Hover/Click
Total Volume and Open Interest 88,024 188,812 -2,643  
Class III Milk(CME) Weekly Monthly
Jan24 240110 15.18 15.25 15.16 15.20 -0.05 475 5,166 -23 Hover/Click
Feb24 240110 16.00 16.27 15.89 16.22 +0.24 1,004 7,858 +377 Hover/Click
Mar24 240110 16.53 16.69 16.47 16.66 +0.16 219 3,442 +48 Hover/Click
Apr24 240110 17.30 17.39 17.23 17.34 +0.11 67 1,926 -21 Hover/Click
May24 240110 17.80 17.80 17.69 17.80 +0.08 9 1,573 +3 Hover/Click
Jun24 240110 18.14 18.16 18.00 18.07 -0.01 30 1,554 +19 Hover/Click
Jul24 240110 18.33 18.33 18.15 18.21 -0.04 24 965 +1 Hover/Click
Aug24 240110 18.30 18.36 18.28 18.29 -0.06 22 897 +7 Hover/Click
Sep24 240110 18.53 18.53 18.42 18.42 -0.08 12 855 +6 Hover/Click
Oct24 240110 18.40 18.51 18.40 18.50 +0.02 15 602 +3 Hover/Click
Nov24 240110 18.40 18.45 18.35 18.45 +0.02 13 593 +5 Hover/Click
Dec24 240110 18.18 18.23 18.16 18.23 +0.03 15 581 +1 Hover/Click
Jan25 240110 18.00 18.00 18.00 18.00 unch 0 38 +0 Hover/Click
Total Volume and Open Interest 1,915 26,142 +432  
Cocoa(ICE) Weekly Monthly
Mar24 240110 4171 4235 4156 4206 +44 28,725 136,063 -2,775 Hover/Click
May24 240110 4120 4195 4116 4163 +44 13,587 69,274 -455 Hover/Click
Jul24 240110 4070 4142 4070 4112 +41 6,061 53,133 -655 Hover/Click
Sep24 240110 4010 4072 4000 4044 +43 3,069 24,931 +204 Hover/Click
Dec24 240110 3893 3958 3889 3937 +44 1,778 25,498 +287 Hover/Click
Mar25 240110 3790 3844 3770 3822 +44 717 7,795 +293 Hover/Click
May25 240110 3720 3760 3713 3760 +47 10 886 +1 Hover/Click
Total Volume and Open Interest 53,961 318,120 -3,100  
Coffee "C"(ICE) Weekly Monthly
Mar24 240110 184.30 184.80 180.40 181.15 -2.95 15,659 104,702 -1,680 Hover/Click
May24 240110 182.50 182.65 178.35 178.95 -3.10 11,804 59,741 +334 Hover/Click
Jul24 240110 182.25 182.55 178.65 179.15 -3.15 6,159 27,943 +938 Hover/Click
Sep24 240110 183.10 183.25 179.45 179.90 -3.15 1,683 8,310 +16 Hover/Click
Dec24 240110 183.50 183.75 180.85 181.10 -3.05 619 13,028 -143 Hover/Click
Mar25 240110 184.40 185.05 182.65 182.70 -3.05 113 4,490 +44 Hover/Click
Total Volume and Open Interest 36,083 220,376 -491  
Orange Juice(ICE) Weekly Monthly
Jan24 240110 324.80 324.80 324.80 324.80 -6.40 7 240 +0 Hover/Click
Mar24 240110 303.75 303.75 295.70 296.75 -6.40 1,336 6,332 -146 Hover/Click
May24 240110 299.90 302.40 295.55 296.00 -6.30 379 1,224 +28 Hover/Click
Jul24 240110 300.00 301.00 294.95 295.90 -6.95 162 543 +15 Hover/Click
Sep24 240110 297.80 297.80 294.05 294.05 -5.80 47 52 +28 Hover/Click
Nov24 240110 298.05 298.05 295.15 295.15 -6.50 4 4 -1 Hover/Click
Total Volume and Open Interest 1,940 8,416 -75  
Sugar #11(ICE) Weekly Monthly
Mar24 240110 21.58 21.94 21.36 21.41 -0.29 49,414 311,690 -5,587 Hover/Click
May24 240110 21.04 21.38 20.86 20.91 -0.28 24,388 153,555 +2,495 Hover/Click
Jul24 240110 20.83 21.10 20.63 20.66 -0.27 13,235 127,021 -899 Hover/Click
Oct24 240110 20.92 21.08 20.67 20.70 -0.23 8,905 94,357 +738 Hover/Click
Mar25 240110 21.10 21.28 20.91 20.93 -0.20 4,151 52,851 +581 Hover/Click
May25 240110 20.14 20.35 20.04 20.05 -0.15 1,993 24,030 +80 Hover/Click
Jul25 240110 19.54 19.72 19.46 19.48 -0.11 1,578 18,114 +424 Hover/Click
Oct25 240110 19.51 19.65 19.41 19.43 -0.09 890 14,750 +205 Hover/Click
Total Volume and Open Interest 105,649 811,145 -1,996  
London Cocoa(LCE) Weekly Monthly
Mar24 240110 3460 3520 3441 3496 +53 26,101 133,500 -8,892 Hover/Click
May24 240110 3352 3410 3336 3386 +45 11,909 56,489 +1,598 Hover/Click
Jul24 240110 3218 3276 3208 3252 +40 6,067 47,970 -1,644 Hover/Click
Sep24 240110 3115 3153 3092 3129 +33 4,786 40,556 +1,397 Hover/Click
Dec24 240110 2998 3032 2979 3014 +31 2,888 39,303 -291 Hover/Click
Mar25 240110 2933 2965 2922 2950 +25 867 36,145 +229 Hover/Click
May25 240110 2885 2909 2885 2893 +24 7 2,593 -4 Hover/Click
Total Volume and Open Interest 52,630 358,005 -7,605  
London Sugar(LCE) Weekly Monthly
Mar24 240110 620.00 627.50 611.90 613.10 -9.50 6,134 31,938 -347 Hover/Click
May24 240110 607.60 613.90 601.00 602.30 -7.90 2,843 21,321 +912 Hover/Click
Aug24 240110 596.10 602.70 590.60 591.90 -6.90 1,167 10,454 +11 Hover/Click
Oct24 240110 586.40 592.90 581.80 582.90 -5.90 323 5,504 -33 Hover/Click
Dec24 240110 579.20 585.50 575.50 576.10 -5.00 317 3,762 +9 Hover/Click
Total Volume and Open Interest 11,192 77,695 +727  
Cotton(ICE) Weekly Monthly
Mar24 240110 80.72 81.10 79.92 80.18 -0.55 15,329 91,884 -1,313 Hover/Click
May24 240110 81.80 82.12 81.09 81.33 -0.47 8,612 45,322 +812 Hover/Click
Jul24 240110 82.59 82.83 81.91 82.13 -0.44 4,961 36,238 +652 Hover/Click
Oct24 240110 80.73 80.73 80.16 80.31 -0.69 3 121 +0 Hover/Click
Dec24 240110 79.60 79.60 78.95 79.19 -0.26 1,402 26,307 -150 Hover/Click
Mar25 240110 79.46 79.55 79.46 79.54 -0.31 10 2,829 -2 Hover/Click
Total Volume and Open Interest 30,317 202,869 -1  
Crude Oil(NYM) Weekly Monthly
Feb24 240110 72.17 73.59 71.01 71.37 -0.86 363,445 206,004 -16,528 Hover/Click
Mar24 240110 72.20 73.55 71.09 71.44 -0.85 204,370 257,525 +12,942 Hover/Click
Apr24 240110 72.23 73.51 71.17 71.50 -0.83 76,547 103,351 +7,390 Hover/Click
May24 240110 72.16 73.42 71.22 71.54 -0.76 36,273 76,585 +1,302 Hover/Click
Jun24 240110 72.07 73.25 71.19 71.48 -0.70 45,376 140,215 -874 Hover/Click
Jul24 240110 71.87 73.03 71.05 71.35 -0.62 15,648 71,932 -37 Hover/Click
Aug24 240110 71.63 72.71 70.83 71.12 -0.56 7,380 50,078 +201 Hover/Click
Sep24 240110 71.35 72.35 70.57 70.83 -0.51 13,370 74,574 +1,201 Hover/Click
Oct24 240110 71.26 71.95 70.35 70.50 -0.47 5,083 43,303 +548 Hover/Click
Nov24 240110 70.90 71.54 69.97 70.18 -0.45 2,372 37,783 -228 Hover/Click
Dec24 240110 70.20 71.30 69.58 69.85 -0.43 29,098 154,647 +189 Hover/Click
Jan25 240110 70.23 70.70 69.33 69.50 -0.42 2,453 33,520 +304 Hover/Click
Feb25 240110 69.10 70.04 69.07 69.16 -0.40 2,642 19,971 -202 Hover/Click
Mar25 240110 69.31 70.01 68.85 68.85 -0.38 1,513 24,361 +336 Hover/Click
Apr25 240110 69.38 69.70 68.55 68.57 -0.37 208 11,790 +75 Hover/Click
May25 240110 68.32 69.12 68.32 68.32 -0.35 21 9,568 +14 Hover/Click
Total Volume and Open Interest 825,581 1,598,167 +7,145  
e-miNY Crude Oil(NYM)
Feb24 240110 72.175 73.575 70.975 71.375 -0.875 10,374 2,269 -151  
Mar24 240110 72.225 73.525 71.075 71.450 -0.850 702 762 +9  
Apr24 240110 72.200 73.475 71.200 71.500 -0.825 54 153 +8  
May24 240110 72.750 73.400 71.250 71.550 -0.750 11 29 -4  
Jun24 240110 71.800 73.225 71.225 71.500 -0.675 23 94 -6  
Jul24 240110 72.825 73.000 71.100 71.350 -0.625 15 42 -5  
Aug24 240110 71.900 72.300 70.975 71.125 -0.550 5 60 +1  
Sep24 240110 70.825 71.900 70.825 70.825 -0.525 2 61 +0  
Oct24 240110 70.500 71.500 70.500 70.500 -0.475 2 3 +0  
Nov24 240110 71.200 71.200 70.175 70.175 -0.450 1 4 +1  
Total Volume and Open Interest 11,260 3,791 -181  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240110 264.83 270.21 259.20 260.06 -4.98 68,777 69,238 -2,133 Hover/Click
Mar24 240110 259.27 264.29 254.49 255.38 -4.66 65,100 61,226 +4,313 Hover/Click
Apr24 240110 253.07 257.44 248.68 249.47 -4.27 35,414 49,332 +358 Hover/Click
May24 240110 248.96 252.28 244.42 245.17 -3.81 16,645 26,806 +1,919 Hover/Click
Jun24 240110 246.15 248.53 241.25 242.14 -3.33 15,525 38,784 +1,753 Hover/Click
Jul24 240110 242.94 247.17 240.22 241.14 -3.06 3,622 13,685 +430 Hover/Click
Aug24 240110 245.80 246.40 239.80 240.76 -2.85 2,311 10,183 +47 Hover/Click
Sep24 240110 246.31 246.54 240.07 241.05 -2.68 3,190 10,200 +199 Hover/Click
Oct24 240110 246.11 246.31 240.86 241.38 -2.59 831 4,833 -40 Hover/Click
Nov24 240110 245.99 245.99 240.97 241.12 -2.50 470 4,640 +97 Hover/Click
Dec24 240110 243.05 245.40 239.51 240.37 -2.39 3,311 16,383 +99 Hover/Click
Jan25 240110 241.00 244.56 238.82 239.62 -2.35 160 3,169 -17 Hover/Click
Feb25 240110 238.70 241.22 238.70 238.70 -2.28 69 845 +4 Hover/Click
Mar25 240110 237.42 239.98 237.42 237.42 -2.27 65 1,167 +9 Hover/Click
Total Volume and Open Interest 215,872 317,129 +7,118  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240110 208.28 213.62 205.57 206.73 -0.95 53,110 80,001 -5,557 Hover/Click
Mar24 240110 210.47 215.98 208.32 209.37 -0.95 43,941 74,911 +6,035 Hover/Click
Apr24 240110 230.43 235.68 228.55 229.56 -0.96 20,799 42,962 -132 Hover/Click
May24 240110 231.93 235.82 229.17 230.21 -0.96 11,447 29,406 +1,145 Hover/Click
Jun24 240110 230.85 234.05 227.57 228.57 -1.07 8,950 33,158 +437 Hover/Click
Jul24 240110 228.37 231.45 225.17 226.16 -1.11 5,181 18,757 +198 Hover/Click
Aug24 240110 228.16 228.20 222.39 223.37 -1.13 4,184 11,314 +1,052 Hover/Click
Sep24 240110 223.09 224.35 218.52 219.63 -1.09 7,246 17,959 +342 Hover/Click
Oct24 240110 206.65 207.45 202.85 203.34 -1.02 2,508 6,163 +62 Hover/Click
Nov24 240110 202.58 203.23 198.76 199.22 -1.10 487 3,393 +2 Hover/Click
Total Volume and Open Interest 159,565 343,805 +3,401  
e-miNY RBOB Gasoline(NYM)
Feb24 240110 207.70 208.00 206.60 206.73 -0.95 0 1 +0  
Mar24 240110 209.37 209.37 209.37 209.37 -0.95        
Apr24 240110 229.56 229.56 229.56 229.56 -0.96        
May24 240110 230.21 230.21 230.21 230.21 -0.96        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb24 240110 3.167 3.226 2.956 3.039 -0.151 351,780 165,421 -17,188 Hover/Click
Mar24 240110 2.697 2.710 2.535 2.562 -0.135 248,559 311,212 +8,105 Hover/Click
Apr24 240110 2.638 2.638 2.497 2.529 -0.112 109,476 126,934 -2,400 Hover/Click
May24 240110 2.700 2.701 2.567 2.602 -0.099 56,729 114,048 +1,931 Hover/Click
Jun24 240110 2.821 2.821 2.691 2.733 -0.089 29,242 50,146 +210 Hover/Click
Jul24 240110 2.951 2.952 2.828 2.869 -0.085 30,128 74,508 +755 Hover/Click
Aug24 240110 2.989 2.989 2.865 2.904 -0.085 12,009 26,594 +767 Hover/Click
Sep24 240110 2.930 2.934 2.841 2.879 -0.085 17,068 46,744 +450 Hover/Click
Oct24 240110 3.029 3.033 2.913 2.951 -0.080 38,993 86,767 +5,007 Hover/Click
Nov24 240110 3.338 3.375 3.258 3.292 -0.077 4,955 25,877 -254 Hover/Click
Dec24 240110 3.815 3.815 3.701 3.734 -0.073 7,486 45,427 +1,099 Hover/Click
Jan25 240110 4.070 4.073 3.966 4.002 -0.066 17,689 66,166 -531 Hover/Click
Feb25 240110 3.864 3.886 3.817 3.854 -0.047 7,314 21,283 +1,201 Hover/Click
Mar25 240110 3.558 3.558 3.473 3.501 -0.046 8,539 42,070 +1,307 Hover/Click
Apr25 240110 3.269 3.269 3.183 3.204 -0.058 6,246 45,265 +1,355 Hover/Click
May25 240110 3.243 3.282 3.206 3.220 -0.057 2,429 22,028 -198 Hover/Click
Total Volume and Open Interest 956,755 1,406,951 +3,360  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240110 77.48 78.73 76.38 76.80 -0.79 346,788 444,047 -20,297 Hover/Click
Apr24 240110 77.23 78.33 76.07 76.45 -0.81 225,279 349,435 +7,757 Hover/Click
May24 240110 76.93 78.05 75.88 76.23 -0.80 121,425 179,778 +3,158 Hover/Click
Jun24 240110 76.70 77.79 75.69 76.02 -0.79 105,990 177,056 +5,446 Hover/Click
Jul24 240110 76.43 77.50 75.49 75.77 -0.77 32,834 78,533 -149 Hover/Click
Aug24 240110 76.28 77.17 75.23 75.51 -0.72 26,252 77,686 -375 Hover/Click
Sep24 240110 75.96 76.80 74.95 75.21 -0.70 37,320 83,407 -4,354 Hover/Click
Oct24 240110 75.64 76.44 74.67 74.92 -0.68 14,744 56,441 +1,811 Hover/Click
Nov24 240110 75.59 76.13 74.39 74.64 -0.66 8,809 44,681 +1,953 Hover/Click
Dec24 240110 74.94 75.84 74.10 74.34 -0.65 43,997 188,380 -1,130 Hover/Click
Jan25 240110 74.95 75.42 73.82 74.04 -0.64 1,959 40,729 -3 Hover/Click
Feb25 240110 74.45 75.15 73.60 73.76 -0.62 2,713 39,648 +915 Hover/Click
Mar25 240110 74.62 75.00 73.43 73.52 -0.61 2,083 23,123 +339 Hover/Click
Apr25 240110 74.03 74.03 73.14 73.28 -0.59 722 13,712 +111 Hover/Click
Total Volume and Open Interest 993,434 2,093,712 -5,091  
Gas Oil(ICE) Weekly Monthly
Jan24 240110 776.50 791.75 761.75 775.50 +2.75 31,430 18,778 -7,507 Hover/Click
Feb24 240110 766.75 782.50 753.25 766.75 +2.50 122,969 167,317 -52 Hover/Click
Mar24 240110 756.50 770.75 743.50 756.00 +0.75 99,194 123,382 +11,134 Hover/Click
Apr24 240110 745.75 757.25 732.25 743.50 -1.00 49,835 68,637 +3,587 Hover/Click
May24 240110 735.75 746.25 723.50 734.00 -1.50 32,293 48,571 +4,267 Hover/Click
Jun24 240110 729.00 738.25 717.50 727.75 -1.50 36,286 64,315 +2,760 Hover/Click
Jul24 240110 728.75 735.00 714.50 724.75 -1.50 7,410 29,257 +1,140 Hover/Click
Aug24 240110 723.75 731.50 712.50 722.50 -1.25 4,079 22,233 +1,031 Hover/Click
Sep24 240110 722.25 729.75 711.25 720.75 -1.25 7,209 39,444 +605 Hover/Click
Oct24 240110 721.75 729.00 711.75 720.50 -1.25 2,930 20,562 +684 Hover/Click
Total Volume and Open Interest 408,219 720,694 +17,882  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240110 72.31 73.58 71.02 71.37 -0.87 45,213 51,513 -1,010 Hover/Click
Mar24 240110 72.35 73.54 71.10 71.44 -0.85 68,881 86,219 +1,368 Hover/Click
Apr24 240110 72.42 73.50 71.19 71.50 -0.83 63,671 44,211 +755 Hover/Click
May24 240110 72.65 73.40 71.27 71.54 -0.76 36,722 39,652 +2,567 Hover/Click
Jun24 240110 72.51 73.22 71.26 71.49 -0.69 24,899 81,764 +1,391 Hover/Click
Jul24 240110 72.72 72.89 71.08 71.35 -0.62 3,544 18,065 -73 Hover/Click
Aug24 240110 72.41 72.43 70.88 71.12 -0.56 1,335 16,318 -111 Hover/Click
Sep24 240110 72.05 72.07 70.55 70.83 -0.51 2,980 34,790 +1,055 Hover/Click
Oct24 240110 70.50 70.50 70.50 70.50 -0.47 764 10,411 +0 Hover/Click
Nov24 240110 71.33 71.33 70.18 70.18 -0.45 535 10,651 +126 Hover/Click
Dec24 240110 71.00 71.20 69.71 69.85 -0.43 5,283 78,516 -85 Hover/Click
Jan25 240110 70.62 70.62 69.50 69.50 -0.42 109 8,338 -49 Hover/Click
Feb25 240110 69.16 69.16 69.16 69.16 -0.40 93 3,591 -9 Hover/Click
Mar25 240110 68.85 68.85 68.85 68.85 -0.39 168 3,528 -83 Hover/Click
Apr25 240110 68.57 68.57 68.57 68.57 -0.37 0 3,091 +0 Hover/Click
May25 240110 68.32 68.32 68.32 68.32 -0.35 0 3,672 +0 Hover/Click
Total Volume and Open Interest 256,515 584,069 +5,760  
US Dollar Index(ICE) Weekly Monthly
Mar24 240110 102.230 102.360 102.060 102.080 -0.205 12,113 23,488 +577 Hover/Click
Jun24 240110 101.995 101.995 101.745 101.745 -0.205 9 384 +2 Hover/Click
Sep24 240110 101.460 101.460 101.460 101.460 -0.205 0 6 +0 Hover/Click
Total Volume and Open Interest 12,122 23,878 +579  
Australian Dollar(CME) Weekly Monthly
Mar24 240110 67.00 67.27 66.91 67.15 +0.17 80,533 155,005 -1,202 Hover/Click
Jun24 240110 67.31 67.38 67.10 67.29 +0.17 20 476 +13 Hover/Click
Sep24 240110 67.37 67.46 67.37 67.37 +0.17 0 110 +0 Hover/Click
Total Volume and Open Interest 80,721 156,375 -1,245  
British Pound(CME) Weekly Monthly
Mar24 240110 127.15 127.49 126.91 127.48 +0.44 64,122 162,949 +142 Hover/Click
Jun24 240110 127.07 127.49 126.95 127.49 +0.43 12 8,451 -1 Hover/Click
Sep24 240110 127.17 127.50 126.95 127.50 +0.43 0 173 +0 Hover/Click
Total Volume and Open Interest 64,988 172,631 +12  
Canadian Dollar(CME) Weekly Monthly
Mar24 240110 74.75 74.89 74.73 74.82 +0.09 58,720 166,366 -2,780 Hover/Click
Jun24 240110 74.90 74.96 74.81 74.90 +0.09 145 2,396 +34 Hover/Click
Sep24 240110 74.97 75.01 74.96 74.96 +0.09 11 692 +0 Hover/Click
Dec24 240110 75.03 75.07 75.03 75.03 +0.09 0 465 +0 Hover/Click
Total Volume and Open Interest 59,440 171,557 -2,629  
Japanese Yen(CME) Weekly Monthly
Mar24 240110 69.99 70.04 69.31 69.38 -0.56 142,991 196,771 +5,994 Hover/Click
Jun24 240110 70.88 70.99 70.28 70.33 -0.57 119 891 +14 Hover/Click
Sep24 240110 71.30 71.86 71.15 71.21 -0.58 7 123 +4 Hover/Click
Total Volume and Open Interest 144,567 200,299 +5,947  
Swiss Franc(CME) Weekly Monthly
Mar24 240110 118.15 118.39 118.00 118.29 +0.12 16,131 49,419 -862 Hover/Click
Jun24 240110 119.16 119.46 119.13 119.37 +0.12 16 395 +0 Hover/Click
Sep24 240110 120.39 120.47 120.18 120.39 +0.11 1 119 -1 Hover/Click
Total Volume and Open Interest 16,148 50,169 -863  
EuroFX(CME) Weekly Monthly
Mar24 240110 109.60 110.04 109.53 110.01 +0.45 180,681 701,276 +3,368 Hover/Click
Jun24 240110 110.02 110.43 109.95 110.41 +0.44 329 3,614 +37 Hover/Click
Sep24 240110 110.63 110.83 110.37 110.83 +0.43 18 1,891 +6 Hover/Click
Total Volume and Open Interest 182,098 714,079 +3,395  
Mexican Peso(CME) Weekly Monthly
Mar24 240110 582.75 583.38 580.88 582.00 -1.00 57,499 270,926 -2,421 Hover/Click
Jun24 240110 574.13 574.25 572.25 573.25 -1.00 2 151 +0 Hover/Click
Total Volume and Open Interest 57,527 271,237 -2,434  
Brazilian Real(CME) Weekly Monthly
Feb24 240110 203.45 204.45 203.30 203.80 +0.35 7,527 61,156 +23  
Mar24 240110 202.90 203.90 202.85 203.25 +0.35 46 2,546 +9 Hover/Click
Apr24 240110 202.55 202.55 202.55 202.55 +0.35        
May24 240110 201.80 201.80 201.80 201.80 +0.35        
Total Volume and Open Interest 7,573 63,702 +32  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240110 122~140 122~300 121~300 122~050 -0~080 359,001 1,451,468 +12,893 Hover/Click
Jun24 240110 122~140 122~290 122~010 122~060 -0~080 155 572 +9 Hover/Click
Sep24 240110 122~110 122~110 122~110 122~110 -0~080       Hover/Click
Total Volume and Open Interest 359,156 1,452,040 +12,902  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240110 111~305 112~070 111~250 111~280 -0~010 1,416,395 4,649,831 +37,203 Hover/Click
Jun24 240110 112~190 112~280 112~150 112~180 -0~005 197 2,464 +71 Hover/Click
Sep24 240110 113~025 113~025 113~025 113~025 -0~005       Hover/Click
Total Volume and Open Interest 1,416,592 4,652,295 +37,274  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240110 108~044 108~094 108~016 108~030 -0~004 961,017 5,798,897 +13,857 Hover/Click
Jun24 240110 108~164 108~182 108~164 108~164 -0~004 0 4 +0 Hover/Click
Sep24 240110 108~290 108~290 108~290 108~290 -0~004       Hover/Click
Total Volume and Open Interest 961,017 5,798,901 +13,857  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240110 102~221 102~246 102~213 102~220 +0~001 452,298 3,781,482 +28,015 Hover/Click
Jun24 240110 103~104 103~104 103~087 103~090 -0~002 15 70 +7 Hover/Click
Sep24 240110 103~254 103~254 103~254 103~254 -0~002       Hover/Click
Total Volume and Open Interest 452,313 3,781,552 +28,022  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240110 94.905 94.910 94.890 94.895 -0.005 28,084 210,668 +126  
Jun24 240110 95.290 95.300 95.265 95.275 -0.010 35,428 170,613 +3,039  
Sep24 240110 95.740 95.760 95.690 95.710 -0.025 27,118 160,034 -1,291  
Dec24 240110 96.110 96.120 96.040 96.065 -0.035 25,706 244,157 +1,191  
Mar25 240110 96.370 96.375 96.285 96.310 -0.045 14,977 142,923 +211  
Jun25 240110 96.540 96.555 96.460 96.485 -0.045 17,969 115,249 +778  
Sep25 240110 96.650 96.660 96.575 96.600 -0.040 16,288 88,582 +1,216  
Dec25 240110 96.730 96.735 96.650 96.675 -0.035 17,714 95,128 +856  
Mar26 240110 96.755 96.770 96.690 96.715 -0.030 10,226 87,045 +848  
Jun26 240110 96.770 96.795 96.715 96.740 -0.025 10,358 53,254 +466  
Sep26 240110 96.785 96.805 96.725 96.750 -0.020 7,873 38,606 -374  
Dec26 240110 96.780 96.805 96.730 96.755 -0.015 7,022 41,533 +852  
Mar27 240110 96.780 96.810 96.735 96.755 -0.010 3,059 29,798 +55  
Jun27 240110 96.765 96.805 96.735 96.750 -0.010 1,696 16,240 -324  
Sep27 240110 96.760 96.795 96.725 96.740 -0.010 2,279 10,614 +48  
Dec27 240110 96.750 96.780 96.710 96.730 -0.005 2,014 8,787 -172  
Mar28 240110 96.725 96.760 96.695 96.710 -0.010 1,408 3,414 -148  
Jun28 240110 96.720 96.745 96.675 96.690 -0.010 289 2,007 +32  
Total Volume and Open Interest 231,779 1,723,463 +7,297  
Ultra T-Bond(CBOT)
Mar24 240110 129~29 130~18 129~02 129~15 -0~13 249,278 1,678,240 +1,437  
Jun24 240110 131~05 131~05 131~05 131~05 +0~03        
Sep24 240110 132~11 132~11 132~11 132~11 +0~03        
Total Volume and Open Interest 249,278 1,678,240 +1,437  
Ultra 10-Yr T-Note(CBOT)
Mar24 240110 116~155 116~265 116~070 116~115 -0~035 488,458 2,098,433 +10,588  
Jun24 240110 116~030 116~030 116~030 116~030 -0~035 0 3 +0  
Sep24 240110 115~265 115~265 115~265 115~265 -0~035        
Total Volume and Open Interest 488,458 2,098,436 +10,588  
30 Day Federal Funds(CBOT)
Jan24 240110 94.673 94.673 94.670 94.670 -0.003 14,904 388,938 +715  
Feb24 240110 94.680 94.685 94.675 94.680 -0.005 70,034 473,487 +11,902  
Mar24 240110 94.740 94.745 94.735 94.735 -0.005 21,702 107,345 +4,840  
Apr24 240110 94.845 94.855 94.840 94.845 +0.005 52,432 274,868 +7,765  
May24 240110 95.050 95.075 95.050 95.060 +0.015 37,644 103,963 +7,134  
Jun24 240110 95.200 95.225 95.200 95.210 +0.020 4,335 41,519 -66  
Total Volume and Open Interest 253,165 1,626,636 +37,151  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240110 146.94 147.27 146.91 147.13 +0.13 882 12,449 +33 Hover/Click
Jun24 240110 146.77 146.77 146.77 146.77 +0.13       Hover/Click
Sep24 240110 146.77 146.77 146.77 146.77 +0.13       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240110 137.50 138.34 136.72 137.16 -0.34 117,426 228,787 +359  
Jun24 240110 137.14 137.14 137.14 137.14 -0.34 0 2 +0  
Sep24 240110 140.36 140.36 140.36 140.36 -0.30        
Total Volume and Open Interest 117,426 228,789 +359  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240110 135.46 135.71 134.87 135.16 -0.30 1,069,770 1,374,867 +4,680 Hover/Click
Jun24 240110 135.14 135.17 134.46 134.71 -0.30 10 470 +3 Hover/Click
Sep24 240110 135.51 135.51 135.51 135.51 -0.28 0 3 +0 Hover/Click
Total Volume and Open Interest 1,069,780 1,375,340 +4,683  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240110 118.25 118.33 117.90 118.07 -0.18 665,041 1,353,606 -604 Hover/Click
Jun24 240110 119.71 119.71 119.71 119.71 -0.11 4 118 +2 Hover/Click
Sep24 240110 121.19 121.19 121.19 121.19 -0.06       Hover/Click
Total Volume and Open Interest 665,045 1,353,724 -602  
Euro-Schatz(EUREX)
Mar24 240110 106.10 106.13 105.97 106.03 -0.08 432,584 1,717,748 -31,484  
Jun24 240110 106.72 106.72 106.72 106.72 -0.10 0 67 +0  
Sep24 240110 107.53 107.53 107.53 107.53 -0.10        
Total Volume and Open Interest 432,584 1,717,815 -31,484  
3-Mth Euribor(EUREX)
Mar24 240110 96.275 96.275 96.255 96.260 -0.035 1,785 1,845 +113  
Jun24 240110 96.730 96.730 96.690 96.700 -0.035 17,616 1,481 -210  
Sep24 240110 97.145 97.145 97.105 97.120 -0.025 35,597 2,191 -726  
Total Volume and Open Interest 244,810 12,499 -1,396  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240110 100~12 100~20 100~00 100~08 -0~05 287,923 552,416 +11,992 Hover/Click
Jun24 240110 100~07 100~07 100~07 100~07 -0~03 0 15 +0 Hover/Click
Total Volume and Open Interest 287,923 552,431 +11,992  
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 240110 96.280 96.285 96.250 96.255 -0.035 211,837 822,751 -599  
Jun24 240110 96.725 96.735 96.680 96.695 -0.040 142,353 625,464 -1,828  
Sep24 240110 97.135 97.150 97.085 97.110 -0.035 112,691 475,699 +7,061  
Total Volume and Open Interest 1,030,291 4,651,190 +51,624  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240110 95.69 95.70 95.68 95.69 unch 17,985 310,364 -5,473  
Jun24 240110 95.78 95.83 95.77 95.78 unch 17,702 243,811 +1,321  
Sep24 240110 95.90 95.96 95.88 95.90 unch 16,974 175,584 -366  
Dec24 240110 96.02 96.08 96.00 96.03 +0.01 13,830 155,400 +1,371  
Mar25 240110 96.13 96.19 96.11 96.13 unch 14,129 101,028 -591  
Jun25 240110 96.21 96.28 96.19 96.22 unch 11,164 94,902 -2,148  
Sep25 240110 96.27 96.34 96.25 96.27 -0.01 3,080 57,461 +601  
Dec25 240110 96.31 96.38 96.30 96.32 -0.01 2,858 41,833 +892  
Mar26 240110 96.33 96.33 96.33 96.33 -0.01 4 4,775 +1  
Jun26 240110 96.32 96.32 96.32 96.32 -0.01 0 618 +0  
Total Volume and Open Interest 97,756 1,186,733 -4,402  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240110 95.88 95.93 95.84 95.87 -0.02 154,384 1,040,220 -1,847  
Jun24 240110 95.87 95.87 95.87 95.87 -0.02        
Total Volume and Open Interest 154,384 1,040,220 -1,847  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240110 96.28 96.35 96.26 96.28 -0.01 208,544 710,750 -8,952  
Jun24 240110 96.28 96.28 96.28 96.28 -0.01        
Total Volume and Open Interest 208,544 710,750 -8,952  
Gold(CMX) Weekly Monthly
Feb24 240110 2036.0 2046.2 2025.9 2027.8 -5.2 218,745 305,100 -27,226 Hover/Click
Apr24 240110 2055.5 2066.1 2045.8 2047.8 -5.2 63,812 125,468 +24,134 Hover/Click
Jun24 240110 2075.5 2085.0 2065.3 2067.2 -5.2 2,921 24,747 +549 Hover/Click
Aug24 240110 2093.1 2101.8 2083.0 2084.1 -5.3 2,543 18,033 +201 Hover/Click
Oct24 240110 2108.1 2117.7 2100.2 2100.2 -5.3 504 3,943 +266 Hover/Click
Dec24 240110 2123.8 2134.6 2114.5 2116.4 -5.4 747 9,563 +405 Hover/Click
Feb25 240110 2133.7 2144.3 2131.6 2131.6 -5.5 43 757 +20 Hover/Click
Apr25 240110 2145.3 2145.3 2145.3 2145.3 -5.5 3 96 +2 Hover/Click
Jun25 240110 2159.4 2159.4 2159.4 2159.4 -5.5 0 1,056 +0 Hover/Click
Aug25 240110 2173.2 2173.2 2173.2 2173.2 -5.5 0 13 +0 Hover/Click
Oct25 240110 2186.8 2186.8 2186.8 2186.8 -5.5 0 1 +0 Hover/Click
Dec25 240110 2199.8 2199.8 2199.8 2199.8 -5.5 0 704 +0 Hover/Click
Total Volume and Open Interest 289,524 489,849 -1,606  
Silver(CMX) Weekly Monthly
Mar24 240110 2316.0 2329.0 2293.5 2306.6 -2.5 42,897 104,480 +17 Hover/Click
May24 240110 2339.5 2351.5 2317.0 2329.6 -2.5 1,745 15,641 +477 Hover/Click
Jul24 240110 2362.5 2374.0 2340.5 2351.3 -2.9 956 6,143 +311 Hover/Click
Sep24 240110 2379.0 2393.5 2367.0 2371.6 -3.4 557 2,579 +231 Hover/Click
Dec24 240110 2412.5 2412.5 2395.0 2397.9 -3.8 54 1,938 +10 Hover/Click
Mar25 240110 2424.2 2424.2 2424.2 2424.2 -3.8 0 30 +0 Hover/Click
May25 240110 2441.9 2441.9 2441.9 2441.9 -3.8 0 2 +0 Hover/Click
Total Volume and Open Interest 46,477 131,992 +1,088  
Platinum(NYMEX) Weekly Monthly
Jan24 240110 927.5 927.5 918.8 918.8 -12.2 9 81 +4 Hover/Click
Apr24 240110 941.9 948.0 926.0 929.6 -13.9 24,276 67,101 +137 Hover/Click
Jul24 240110 951.1 955.1 934.2 937.4 -13.7 1,107 2,997 +65 Hover/Click
Oct24 240110 958.5 963.6 942.0 945.4 -13.1 834 1,326 +172 Hover/Click
Total Volume and Open Interest 26,535 71,940 +529  
Palladium(NYMEX) Weekly Monthly
Mar24 240110 985.50 1020.50 981.00 995.20 +18.30 3,171 17,359 +326 Hover/Click
Jun24 240110 992.00 1028.00 992.00 1004.00 +18.20 142 727 +90 Hover/Click
Sep24 240110 1012.60 1012.60 1012.60 1012.60 +18.20 1 14 +1 Hover/Click
Total Volume and Open Interest 3,320 18,111 +419  
Copper(CMX) Weekly Monthly
Mar24 240110 376.30 379.30 375.40 378.10 +2.25 101,674 122,517 +6,562 Hover/Click
May24 240110 378.85 381.90 378.15 380.80 +2.30 19,117 41,993 +1,847 Hover/Click
Jul24 240110 382.00 384.15 380.55 383.10 +2.15 8,938 19,198 +706 Hover/Click
Sep24 240110 384.40 386.15 382.55 384.95 +1.95 3,285 11,931 +984 Hover/Click
Dec24 240110 386.05 387.70 385.20 386.25 +1.60 1,060 3,728 -154 Hover/Click
Total Volume and Open Interest 135,856 206,716 +9,309  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240110 37743 37984 37698 37936 +173 125,237 102,939 -3,173 Hover/Click
Jun24 240110 38220 38358 38071 38305 +177 82 373 +55 Hover/Click
Sep24 240110 38316 38316 38316 38316 +185 0 5 +0 Hover/Click
Dec24 240110 38536 38536 38536 38536 +186 0 1 +0 Hover/Click
Total Volume and Open Interest 125,319 103,318 -3,118  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240110 4790.75 4828.50 4786.00 4820.25 +27.50 1,369,103 2,188,949 -40,344 Hover/Click
Jun24 240110 4842.00 4880.75 4839.25 4873.00 +27.75 1,010 15,141 -156 Hover/Click
Sep24 240110 4900.00 4924.50 4885.25 4917.00 +28.00 6 1,873 +0 Hover/Click
Dec24 240110 4956.75 4956.75 4956.75 4956.75 +28.00 70 2,625 +0 Hover/Click
Total Volume and Open Interest 1,370,189 2,209,328 -40,500  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240110 16829.50 16983.00 16801.50 16945.25 +115.00 605,921 276,335 -340 Hover/Click
Jun24 240110 17052.75 17191.25 17010.00 17152.75 +116.00 637 1,259 +110 Hover/Click
Sep24 240110 17334.00 17365.75 17198.00 17334.00 +123.50 2 12 +1 Hover/Click
Total Volume and Open Interest 606,560 277,732 -229  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240110 2749.00 2761.00 2734.80 2756.50 +6.90 11,949 41,734 -917 Hover/Click
Jun24 240110 2777.00 2778.80 2777.00 2777.00 +6.90       Hover/Click
Sep24 240110 2793.90 2793.90 2793.90 2793.90 +7.00       Hover/Click
Total Volume and Open Interest 11,949 41,734 -917  
Volatility Index(CBOE)
Jan24 240110 13.45 13.51 13.20 13.35 -0.05 70,104 111,126 -8,964  
Feb24 240110 14.45 14.50 14.20 14.30 -0.13 66,833 132,456 +8,704  
Mar24 240110 15.43 15.50 15.20 15.25 -0.15 18,271 43,394 +2,300  
Apr24 240110 16.22 16.25 15.95 15.98 -0.18 8,563 25,926 +593  
Total Volume and Open Interest 174,714 355,172 +3,633  
S & P 600(CME)
Mar24 240110 1288.60 1291.00 1278.40 1290.70 +4.60 0 717 +0  
Jun24 240110 1305.40 1305.40 1305.40 1305.40 +4.60        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240110 1980.90 1988.70 1963.40 1984.00 +1.30 179,161 498,603 -6,234 Hover/Click
Jun24 240110 2005.50 2009.20 1985.10 2005.20 +1.50 26 459 +0 Hover/Click
Sep24 240110 2023.90 2023.90 2023.90 2023.90 +1.50 0 1 +0 Hover/Click
Total Volume and Open Interest 179,187 499,063 -6,234  
Nikkei 225(CME)
Mar24 240110 33905 34975 33870 34900 +980 6,422 15,500 -73  
Jun24 240110 34575 34810 33755 34775 +975 0 4 +0  
Total Volume and Open Interest 6,422 15,504 -73  
Nikkei 225(SGX) Weekly Monthly
Mar24 240110 33800 34530 33595 34455 +680 35,508 91,917 +3,006  
Jun24 240110 34005 34220 33995 34200 +675 27 3,145 +13  
Sep24 240110 34145 34145 34145 34145 +675 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240110 33770 34530 33595 34450 +690 991,820 297,315 +2,012  
Jun24 240110 33515 34265 33335 34200 +680 17,793 7,435 -107  
Sep24 240110 33440 34200 33270 34120 +680 561 1,135 +30  
Total Volume and Open Interest 1,069,149 394,819 +5,634  
Nikkei 225(JPX)
Mar24 240110 33770 34530 33590 34450 +690 62,579 184,285 +1,027  
Jun24 240110 33560 34260 33340 34200 +680 589 19,725 +1,981  
Sep24 240110 33530 34200 33530 34120 +680 15 1,476 +3  
Total Volume and Open Interest 63,189 252,957 +3,013  
Nikkei 225(CME) Yen
Mar24 240110 33875 34940 33835 34865 +980 21,808 44,594 -649  
Jun24 240110 33870 34645 33605 34610 +995 4 7 +3  
Sep24 240110 34870 34870 34870 34870 +955 0 1 +0  
Total Volume and Open Interest 21,813 44,608 -647  
Nikkei 225(CME) e-Mini Yen
Mar24 240110 34865 34865 34865 34865 +980 0 1 +0  
Jun24 240110 34610 34610 34610 34610 +995        
Sep24 240110 34870 34870 34870 34870 +955        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 240110 7414.5 7463.0 7408.0 7433.0 -2.0 40,506 195,006 -4,140  
Feb24 240110 7465.5 7474.0 7446.0 7455.5 -2.0 418 53 +3  
Mar24 240110 7515.0 7515.0 7458.5 7480.0 -1.5 25 200 +13  
Jun24 240110 7372.5 7372.5 7372.5 7372.5 -2.0        
Sep24 240110 7426.5 7426.5 7426.5 7426.5 -2.0        
Dec24 240110 7458.0 7458.0 7458.0 7458.0 -2.0        
Total Volume and Open Interest 40,949 195,260 -4,124  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240110 16210 16295 16069 16154 -63 100,807 136,519 -4,026  
Feb24 240110 16261 16360 16144 16218 -65 1,007 2,515 -48  
Mar24 240110 16261 16330 16128 16199 -69 441 6,682 +54  
Total Volume and Open Interest 102,393 152,241 -3,997  
DAX(EUREX) Weekly Monthly
Mar24 240110 16821.0 16892.0 16756.0 16830.0 +8.0 46,735 68,269 +4  
Jun24 240110 17047.0 17074.0 17047.0 17074.0 +13.0 3 33 +2  
Sep24 240110 17216.0 17216.0 17216.0 17216.0 +13.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240110 16832.0 16892.0 16755.0 16830.0 +8.0 38,085 11,396 -67  
Jun24 240110 17047.0 17125.0 17025.0 17074.0 +13.0 9 37 +0  
Sep24 240110 17216.0 17216.0 17216.0 17216.0 +13.0        
Total Volume and Open Interest 38,094 11,433 -67  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240110 4493 4512 4476 4494 unch 572,620 2,683,250 +17,725  
Jun24 240110 4437 4449 4431 4437 +1 18 18,102 +0  
Sep24 240110 4464 4464 4464 4464 +1 0 2,351 +1  
Total Volume and Open Interest 572,638 2,704,623 +17,726  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240110 11149 11218 11143 11202 +1 23,723 147,051 +999  
Jun24 240110 11084 11084 11084 11084 +1 12 2,626 +11  
Sep24 240110 11114 11114 11114 11114 unch        
Total Volume and Open Interest 23,735 149,840 +1,010  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240110 7678.50 7686.50 7648.50 7657.00 -34.00 62,295 528,500 +884  
Jun24 240110 7680.00 7680.00 7672.00 7673.50 -32.50 0 1,130 +0  
Sep24 240110 7687.50 7687.50 7687.50 7687.50 -32.50 0 91 +0  
Total Volume and Open Interest 62,295 529,721 +884  
SPI 200(SFE) Weekly Monthly
Mar24 240110 7495.0 7500.0 7442.0 7445.0 -48.0 34,029 236,610 -187  
Jun24 240110 7489.0 7489.0 7489.0 7489.0 -48.0 0 126 +0  
Sep24 240110 7422.0 7422.0 7422.0 7422.0 -48.0        
Total Volume and Open Interest 34,045 236,919 -190  
FTSE MIB(ISE)
Mar24 240110 30450.00 30685.00 30435.00 30570.00 +29.00 9,801 94,711 -73  
Jun24 240110 30000.00 30085.00 29925.00 29990.00 +24.00 21 124 +39  
Sep24 240110 29833.00 29833.00 29833.00 29833.00 -38.00 0 1 +0  
Total Volume and Open Interest 9,822 94,836 -34  
KOSPI 200(KFE)
Mar24 240110 345.35 347.15 342.25 342.70 -3.60 321,020 268,743 +8,385  
Jun24 240110 345.50 346.90 342.20 342.40 -3.90 373 35,031 -6  
Sep24 240110 344.00 344.00 344.00 344.00 -2.95 5 6,657 +5  
Total Volume and Open Interest 321,402 323,556 +8,382  
GSCI(CME) Weekly Monthly
Jan24 240110 541.70 542.35 533.90 534.35 -3.15 93 452 -84  
Feb24 240110 538.55 540.15 532.50 532.80 -2.75 93 130 +58  
Mar24 240110 530.30 530.30 530.30 530.30 -7.75        
Total Volume and Open Interest 186 582 -26  
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