Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 11, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 240111 1234.00 1235.50 1231.25 1231.25 +2.50 307 470 -105 Hover/Click
Mar24 240111 1236.25 1249.75 1234.25 1236.50 unch 111,664 300,696 +5,840 Hover/Click
May24 240111 1247.50 1259.75 1245.75 1248.00 +0.50 40,103 152,169 +2,152 Hover/Click
Jul24 240111 1255.00 1267.25 1253.25 1256.00 +0.75 34,968 102,636 +2,763 Hover/Click
Aug24 240111 1243.25 1255.00 1242.50 1244.50 +1.00 5,076 11,482 +98 Hover/Click
Sep24 240111 1215.50 1227.25 1215.25 1217.50 +1.75 3,074 8,477 +580 Hover/Click
Nov24 240111 1204.50 1216.75 1204.50 1207.00 +1.50 13,413 82,244 +1,331 Hover/Click
Jan25 240111 1212.75 1224.50 1212.75 1215.25 +1.50 468 3,900 +41 Hover/Click
Mar25 240111 1212.25 1223.25 1212.25 1213.75 +1.75 353 4,188 +135 Hover/Click
May25 240111 1217.50 1222.00 1216.25 1216.25 +1.50 150 2,620 +2 Hover/Click
Jul25 240111 1225.50 1230.25 1221.25 1221.25 +1.00 164 901 +46 Hover/Click
Aug25 240111 1211.25 1211.25 1211.25 1211.25 +1.00 0 2 +0 Hover/Click
Sep25 240111 1187.75 1187.75 1187.75 1187.75 +1.00 0 5 +0 Hover/Click
Nov25 240111 1175.00 1185.50 1175.00 1176.75 -0.75 89 1,321 +8 Hover/Click
Total Volume and Open Interest 209,829 671,141 +12,891  
Soybean Meal(CBOT) Weekly Monthly
Jan24 240111 366.10 367.00 361.40 361.40 +0.10 150 137 +64 Hover/Click
Mar24 240111 365.00 368.90 361.60 362.20 -2.10 72,948 197,969 +2,438 Hover/Click
May24 240111 364.60 367.80 361.70 362.50 -1.70 42,023 104,745 +957 Hover/Click
Jul24 240111 367.30 370.00 364.20 364.90 -1.70 24,786 70,863 +2,225 Hover/Click
Aug24 240111 366.70 369.10 363.80 364.10 -1.90 5,083 13,152 -149 Hover/Click
Sep24 240111 364.30 367.10 362.00 362.30 -1.90 3,373 8,147 +8 Hover/Click
Oct24 240111 361.40 364.00 359.00 359.30 -2.00 1,850 8,492 +158 Hover/Click
Dec24 240111 363.00 365.00 360.00 360.50 -2.00 4,649 34,086 +213 Hover/Click
Jan25 240111 362.40 364.70 359.90 360.30 -1.90 326 2,559 +30 Hover/Click
Mar25 240111 362.80 363.10 358.50 358.90 -2.00 305 1,060 +125 Hover/Click
Total Volume and Open Interest 155,670 442,681 +6,125  
Soybean Oil(CBOT) Weekly Monthly
Jan24 240111 48.37 48.37 48.37 48.37 +0.51 34 31 -31 Hover/Click
Mar24 240111 48.20 48.98 48.13 48.72 +0.47 63,344 213,169 +2,989 Hover/Click
May24 240111 48.57 49.29 48.51 49.07 +0.46 25,028 98,110 +1,534 Hover/Click
Jul24 240111 48.75 49.38 48.65 49.19 +0.43 21,924 101,332 +1,088 Hover/Click
Aug24 240111 48.49 49.04 48.37 48.88 +0.40 3,270 20,245 +209 Hover/Click
Sep24 240111 48.55 48.67 48.08 48.54 +0.37 2,099 15,059 +205 Hover/Click
Oct24 240111 48.20 48.28 47.69 48.15 +0.36 837 10,270 +17 Hover/Click
Dec24 240111 47.64 48.15 47.56 48.02 +0.35 6,066 53,194 +464 Hover/Click
Jan25 240111 47.90 48.09 47.53 47.98 +0.36 132 2,476 -15 Hover/Click
Mar25 240111 47.58 48.00 47.46 47.90 +0.35 182 2,796 +75 Hover/Click
Total Volume and Open Interest 122,987 518,997 +6,540  
Canola(WCE) Weekly Monthly
Jan24 240111 613.7 613.7 613.7 613.7 +3.1 0 250 +0 Hover/Click
Mar24 240111 619.0 625.4 617.3 622.7 +3.1 20,173 151,296 -267 Hover/Click
May24 240111 627.2 633.2 625.4 630.0 +2.4 9,435 52,518 +397 Hover/Click
Jul24 240111 635.0 638.7 630.9 635.4 +2.2 2,489 24,086 +565 Hover/Click
Nov24 240111 634.0 637.1 629.7 633.9 +2.0 465 20,883 +125 Hover/Click
Jan25 240111 638.5 638.5 638.5 638.5 +2.0 0 648 +0 Hover/Click
Total Volume and Open Interest 32,562 249,719 +820  
Corn(CBOT) Weekly Monthly
Mar24 240111 459.00 461.50 455.75 457.75 -1.75 193,507 651,044 -1,994 Hover/Click
May24 240111 470.50 473.00 467.25 469.75 -1.75 66,817 211,752 +8,271 Hover/Click
Jul24 240111 480.25 482.75 476.75 479.00 -2.25 40,692 228,114 +1,834 Hover/Click
Sep24 240111 484.00 486.25 480.50 483.00 -2.00 12,969 110,664 +1,991 Hover/Click
Dec24 240111 490.75 493.25 487.25 489.75 -2.25 15,532 191,212 +742 Hover/Click
Mar25 240111 501.00 504.00 498.25 500.50 -2.50 795 11,770 +244 Hover/Click
May25 240111 508.00 509.25 503.75 505.50 -2.75 81 2,636 +65 Hover/Click
Jul25 240111 509.25 510.25 504.25 506.50 -2.50 114 5,134 +50 Hover/Click
Sep25 240111 493.75 495.50 492.25 493.75 -1.50 30 231 +2 Hover/Click
Dec25 240111 492.75 495.00 490.50 492.50 -1.75 672 8,455 +394 Hover/Click
Total Volume and Open Interest 331,235 1,421,713 +11,598  
Wheat(CBOT) Weekly Monthly
Mar24 240111 610.00 614.75 602.00 603.75 -7.00 40,391 179,429 +250 Hover/Click
May24 240111 622.00 627.25 615.25 616.75 -7.00 17,240 69,569 +1,596 Hover/Click
Jul24 240111 630.00 635.25 623.00 624.75 -7.00 11,307 84,722 +1,767 Hover/Click
Sep24 240111 640.50 646.50 634.25 635.75 -7.75 3,596 19,627 +204 Hover/Click
Dec24 240111 654.50 661.25 648.50 650.25 -7.50 2,315 21,233 +390 Hover/Click
Mar25 240111 672.00 672.75 660.75 662.25 -7.25 105 2,298 -39 Hover/Click
Total Volume and Open Interest 75,007 377,853 +4,166  
Wheat(KCBT) Weekly Monthly
Mar24 240111 624.25 629.25 613.50 616.00 -8.50 22,999 113,020 -2,000 Hover/Click
May24 240111 628.75 633.75 618.50 621.25 -8.00 11,788 37,640 -435 Hover/Click
Jul24 240111 631.50 637.25 622.00 625.50 -7.75 9,110 39,093 +1,152 Hover/Click
Sep24 240111 641.50 648.00 633.00 636.25 -8.00 1,424 10,817 -19 Hover/Click
Dec24 240111 662.00 663.00 648.25 651.00 -8.50 950 11,970 +125 Hover/Click
Mar25 240111 661.00 672.25 658.50 661.00 -7.75 31 645 +26 Hover/Click
May25 240111 664.50 664.50 662.50 664.50 -7.50 0 46 +0 Hover/Click
Total Volume and Open Interest 46,304 213,336 -1,150  
Wheat(MGE) Weekly Monthly
Mar24 240111 707.50 712.75 699.00 700.00 -7.75 4,211 38,379 -448 Hover/Click
May24 240111 715.75 721.25 709.00 709.75 -7.50 1,103 11,585 -148 Hover/Click
Jul24 240111 726.25 727.00 718.00 718.50 -7.75 396 5,128 +16 Hover/Click
Sep24 240111 734.75 734.75 727.50 727.50 -8.00 54 4,057 +15 Hover/Click
Dec24 240111 744.00 744.00 741.00 741.00 -8.00 4 1,152 -3 Hover/Click
Mar25 240111 747.75 747.75 747.75 747.75 -7.25 3 61 +2 Hover/Click
Total Volume and Open Interest 5,771 60,366 -566  
Oats(CBOT) Weekly Monthly
Mar24 240111 382.25 393.00 376.00 383.50 -2.00 574 2,786 -79 Hover/Click
May24 240111 373.75 386.00 371.75 380.50 +2.75 50 464 -5 Hover/Click
Jul24 240111 382.00 383.25 377.25 377.25 +3.50 0 72 +0 Hover/Click
Sep24 240111 391.25 391.75 385.00 385.00 +2.50 0 6 +0 Hover/Click
Total Volume and Open Interest 629 3,379 -84  
Rough Rice(CBOT) Weekly Monthly
Jan24 240111 17.20 17.20 17.14 17.16 +0.03 49 41 +27 Hover/Click
Mar24 240111 17.50 17.58 17.50 17.52 +0.02 290 9,476 +47 Hover/Click
May24 240111 17.80 17.80 17.72 17.73 -0.01 1 185 +0 Hover/Click
Jul24 240111 17.75 17.75 17.67 17.68 -0.03 0 92 +0 Hover/Click
Total Volume and Open Interest 353 10,937 +83  
Live Cattle(CME) Weekly Monthly
Feb24 240111 170.950 172.000 170.050 171.800 +1.050 29,452 79,186 -7,918 Hover/Click
Apr24 240111 173.685 174.750 172.785 174.580 +0.895 21,982 82,359 +4,095 Hover/Click
Jun24 240111 171.300 172.235 170.300 171.985 +0.885 11,221 50,124 +1,265 Hover/Click
Aug24 240111 171.600 172.750 170.900 172.400 +0.770 4,932 25,581 +644 Hover/Click
Oct24 240111 176.600 177.535 175.900 177.150 +0.550 4,023 15,553 +1,225 Hover/Click
Dec24 240111 180.750 181.485 180.100 181.130 +0.380 1,465 10,720 +55 Hover/Click
Total Volume and Open Interest 73,938 269,690 -393  
Feeder Cattle(CME) Weekly Monthly
Jan24 240111 224.750 226.700 223.700 226.285 +1.655 1,827 5,897 -335 Hover/Click
Mar24 240111 226.535 227.935 224.850 227.400 +1.270 5,852 23,596 +461 Hover/Click
Apr24 240111 231.185 233.050 230.380 232.735 +1.285 1,680 7,442 +2 Hover/Click
May24 240111 235.935 237.750 235.250 237.485 +1.235 1,578 5,795 +29 Hover/Click
Aug24 240111 252.130 253.500 250.950 253.285 +1.085 1,016 5,910 +159 Hover/Click
Sep24 240111 254.000 256.350 254.000 256.230 +1.180 247 1,431 +52 Hover/Click
Oct24 240111 256.000 258.250 256.000 258.150 +1.065 173 1,522 +50 Hover/Click
Total Volume and Open Interest 12,388 52,417 +424  
Lean Hogs(CME) Weekly Monthly
Feb24 240111 72.200 73.050 71.430 72.600 +0.520 29,191 57,369 -6,954 Hover/Click
Apr24 240111 78.950 79.430 78.230 79.050 +0.100 23,263 63,314 +3,723 Hover/Click
May24 240111 84.480 85.000 84.050 84.750 +0.050 70 1,944 +12  
Jun24 240111 92.530 92.880 92.030 92.780 +0.150 8,241 26,181 +1,151 Hover/Click
Jul24 240111 94.380 94.500 93.800 94.450 +0.050 2,468 9,928 +266 Hover/Click
Aug24 240111 94.500 94.600 93.780 94.530 unch 3,679 16,814 +426 Hover/Click
Oct24 240111 82.450 82.550 81.750 82.500 -0.130 1,989 8,062 +425 Hover/Click
Dec24 240111 75.550 75.550 74.750 75.480 -0.120 783 4,117 +306 Hover/Click
Total Volume and Open Interest 69,743 188,215 -597  
Class III Milk(CME) Weekly Monthly
Jan24 240111 15.21 15.25 15.06 15.19 -0.01 282 5,134 -32 Hover/Click
Feb24 240111 16.29 16.43 15.81 15.87 -0.35 752 7,735 -123 Hover/Click
Mar24 240111 16.69 16.77 16.26 16.31 -0.35 319 3,543 +101 Hover/Click
Apr24 240111 17.38 17.41 17.05 17.05 -0.29 85 1,918 -8 Hover/Click
May24 240111 17.78 17.81 17.65 17.68 -0.12 45 1,596 +23 Hover/Click
Jun24 240111 18.07 18.07 17.97 17.97 -0.10 32 1,554 +0 Hover/Click
Jul24 240111 18.20 18.20 18.08 18.08 -0.13 27 985 +20 Hover/Click
Aug24 240111 18.29 18.30 18.25 18.25 -0.04 26 912 +15 Hover/Click
Sep24 240111 18.40 18.40 18.34 18.35 -0.07 22 857 +2 Hover/Click
Oct24 240111 18.41 18.41 18.41 18.41 -0.09 17 602 +0 Hover/Click
Nov24 240111 18.42 18.42 18.40 18.42 -0.03 30 606 +13 Hover/Click
Dec24 240111 18.16 18.16 18.16 18.16 -0.07 16 582 +1 Hover/Click
Jan25 240111 18.00 18.00 18.00 18.00 unch 0 38 +0 Hover/Click
Total Volume and Open Interest 1,653 26,154 +12  
Cocoa(ICE) Weekly Monthly
Mar24 240111 4210 4280 4199 4274 +68 22,852 134,102 -1,961 Hover/Click
May24 240111 4168 4235 4159 4229 +66 10,810 68,018 -1,256 Hover/Click
Jul24 240111 4117 4180 4112 4174 +62 5,149 53,263 +130 Hover/Click
Sep24 240111 4050 4111 4049 4105 +61 1,941 24,971 +40 Hover/Click
Dec24 240111 3937 3994 3937 3991 +54 921 25,553 +55 Hover/Click
Mar25 240111 3830 3874 3824 3871 +49 244 7,792 -3 Hover/Click
May25 240111 3781 3806 3781 3806 +46 29 891 +5 Hover/Click
Total Volume and Open Interest 41,972 315,132 -2,988  
Coffee "C"(ICE) Weekly Monthly
Mar24 240111 182.25 187.95 180.95 184.05 +2.90 20,459 102,793 -1,909 Hover/Click
May24 240111 179.90 184.35 178.75 181.00 +2.05 14,470 61,095 +1,354 Hover/Click
Jul24 240111 180.15 184.20 178.95 181.05 +1.90 7,528 28,370 +427 Hover/Click
Sep24 240111 181.00 184.75 179.75 181.70 +1.80 2,042 8,313 +3 Hover/Click
Dec24 240111 182.10 186.00 181.70 182.85 +1.75 881 13,135 +107 Hover/Click
Mar25 240111 183.55 187.35 183.55 184.45 +1.75 108 4,526 +36 Hover/Click
Total Volume and Open Interest 45,522 220,395 +19  
Orange Juice(ICE) Weekly Monthly
Jan24 240110 324.80 324.80 324.80 324.80 -6.40 7 240 +0 Hover/Click
Mar24 240111 296.00 306.75 291.55 305.60 +8.85 821 6,206 -126 Hover/Click
May24 240111 295.00 306.00 291.05 304.60 +8.60 237 1,307 +83 Hover/Click
Jul24 240111 292.75 305.65 292.75 304.90 +9.00 85 594 +51 Hover/Click
Sep24 240111 291.45 302.90 291.40 302.90 +8.85 7 51 -1 Hover/Click
Nov24 240111 304.00 304.00 304.00 304.00 +8.85 2 6 +2 Hover/Click
Total Volume and Open Interest 1,156 8,186 -230  
Sugar #11(ICE) Weekly Monthly
Mar24 240111 21.41 21.91 21.32 21.76 +0.35 49,327 309,243 -2,447 Hover/Click
May24 240111 20.95 21.34 20.87 21.23 +0.32 22,002 156,312 +2,757 Hover/Click
Jul24 240111 20.70 21.01 20.64 20.91 +0.25 18,103 123,847 -3,174 Hover/Click
Oct24 240111 20.72 20.99 20.68 20.91 +0.21 10,959 96,164 +1,807 Hover/Click
Mar25 240111 20.95 21.18 20.93 21.11 +0.18 4,162 53,768 +917 Hover/Click
May25 240111 20.07 20.22 20.04 20.15 +0.10 1,578 24,396 +366 Hover/Click
Jul25 240111 19.48 19.59 19.44 19.54 +0.06 1,373 18,025 -89 Hover/Click
Oct25 240111 19.45 19.53 19.38 19.45 +0.02 567 14,639 -111 Hover/Click
Total Volume and Open Interest 108,316 811,185 +40  
London Cocoa(LCE) Weekly Monthly
Mar24 240111 3497 3574 3497 3567 +71 9,798 131,868 -1,632 Hover/Click
May24 240111 3388 3440 3381 3436 +50 6,928 57,032 +543 Hover/Click
Jul24 240111 3255 3303 3248 3299 +47 2,226 47,618 -352 Hover/Click
Sep24 240111 3129 3175 3127 3170 +41 1,483 40,509 -47 Hover/Click
Dec24 240111 3021 3052 3014 3048 +34 1,001 39,144 -159 Hover/Click
Mar25 240111 2964 2984 2938 2980 +30 583 36,208 +63 Hover/Click
May25 240111 2894 2927 2887 2922 +29 48 2,619 +26 Hover/Click
Total Volume and Open Interest 22,088 356,456 -1,549  
London Sugar(LCE) Weekly Monthly
Mar24 240111 613.00 626.00 612.50 622.90 +9.80 6,733 31,208 -730 Hover/Click
May24 240111 602.40 615.30 602.30 613.10 +10.80 3,666 22,308 +987 Hover/Click
Aug24 240111 592.90 601.10 591.80 599.50 +7.60 1,835 10,436 -18 Hover/Click
Oct24 240111 584.00 589.90 583.10 589.30 +6.40 626 5,611 +107 Hover/Click
Dec24 240111 577.60 583.20 576.80 582.40 +6.30 374 3,878 +116 Hover/Click
Total Volume and Open Interest 13,482 78,278 +583  
Cotton(ICE) Weekly Monthly
Mar24 240111 80.03 81.95 80.02 81.36 +1.18 18,115 92,467 +583 Hover/Click
May24 240111 81.31 82.90 81.19 82.33 +1.00 9,539 45,635 +313 Hover/Click
Jul24 240111 82.20 83.54 82.20 82.94 +0.81 5,322 37,620 +1,382 Hover/Click
Oct24 240111 81.15 81.15 80.91 80.91 +0.60 17 114 -7 Hover/Click
Dec24 240111 79.27 79.99 79.27 79.71 +0.52 1,744 26,083 -224 Hover/Click
Mar25 240111 79.80 80.15 79.80 80.04 +0.50 57 2,861 +32 Hover/Click
Total Volume and Open Interest 34,794 204,948 +2,079  
Crude Oil(NYM) Weekly Monthly
Feb24 240111 71.33 73.81 71.17 72.02 +0.65 352,772 189,613 -16,391 Hover/Click
Mar24 240111 71.35 73.81 71.23 72.09 +0.65 198,043 275,735 +18,210 Hover/Click
Apr24 240111 71.48 73.80 71.32 72.17 +0.67 78,240 106,220 +2,869 Hover/Click
May24 240111 71.43 73.73 71.36 72.21 +0.67 37,524 76,563 -22 Hover/Click
Jun24 240111 71.48 73.59 71.35 72.14 +0.66 69,034 140,318 +103 Hover/Click
Jul24 240111 71.36 73.36 71.19 71.98 +0.63 19,396 71,979 +47 Hover/Click
Aug24 240111 71.03 73.07 71.00 71.72 +0.60 13,498 51,130 +1,052 Hover/Click
Sep24 240111 70.94 72.73 70.83 71.41 +0.58 27,028 73,900 -674 Hover/Click
Oct24 240111 70.94 72.33 70.73 71.07 +0.57 12,982 43,684 +381 Hover/Click
Nov24 240111 70.46 71.91 70.40 70.73 +0.55 5,521 39,981 +2,198 Hover/Click
Dec24 240111 69.77 71.65 69.71 70.40 +0.55 53,695 161,875 +7,228 Hover/Click
Jan25 240111 69.82 71.25 69.58 70.04 +0.54 3,250 33,662 +142 Hover/Click
Feb25 240111 69.28 70.38 69.28 69.69 +0.53 3,264 20,350 +379 Hover/Click
Mar25 240111 70.10 70.31 69.37 69.37 +0.52 1,803 24,738 +377 Hover/Click
Apr25 240111 69.07 69.75 69.07 69.07 +0.50 328 11,824 +34 Hover/Click
May25 240111 68.80 69.45 68.80 68.80 +0.48 65 9,609 +41 Hover/Click
Total Volume and Open Interest 904,063 1,614,656 +16,489  
e-miNY Crude Oil(NYM)
Feb24 240111 71.350 73.800 71.175 72.025 +0.650 12,699 2,282 +13  
Mar24 240111 71.350 73.800 71.275 72.100 +0.650 923 812 +50  
Apr24 240111 71.400 73.775 71.350 72.175 +0.675 49 167 +14  
May24 240111 72.750 73.700 71.375 72.200 +0.650 13 33 +4  
Jun24 240111 72.000 73.550 71.350 72.150 +0.650 22 87 -7  
Jul24 240111 72.125 73.325 71.225 71.975 +0.625 10 41 -1  
Aug24 240111 71.150 72.700 71.150 71.725 +0.600 6 61 +1  
Sep24 240111 71.400 71.900 71.400 71.400 +0.575 0 61 +0  
Oct24 240111 72.200 72.200 71.075 71.075 +0.575 0 3 +0  
Nov24 240111 70.700 70.750 70.700 70.750 +0.575 3 3 -1  
Total Volume and Open Interest 13,791 3,880 +89  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240111 260.34 269.70 259.78 267.38 +7.32 68,636 63,352 -5,886 Hover/Click
Mar24 240111 255.60 264.33 255.12 261.44 +6.06 63,564 61,670 +444 Hover/Click
Apr24 240111 249.75 257.62 249.28 254.71 +5.24 32,653 48,854 -478 Hover/Click
May24 240111 244.78 252.64 244.78 249.85 +4.68 16,002 27,083 +277 Hover/Click
Jun24 240111 241.96 249.04 241.95 246.29 +4.15 12,789 38,481 -303 Hover/Click
Jul24 240111 243.83 247.71 241.07 244.93 +3.79 4,315 13,625 -60 Hover/Click
Aug24 240111 245.51 247.03 240.60 244.34 +3.58 1,914 10,569 +386 Hover/Click
Sep24 240111 244.65 247.23 243.80 244.54 +3.49 1,662 10,136 -64 Hover/Click
Oct24 240111 245.50 247.36 244.79 244.79 +3.41 494 4,881 +48 Hover/Click
Nov24 240111 245.43 246.98 244.25 244.43 +3.31 470 4,677 +37 Hover/Click
Dec24 240111 241.92 246.14 240.33 243.57 +3.20 2,856 16,564 +181 Hover/Click
Jan25 240111 243.53 245.31 239.51 242.76 +3.14 216 3,206 +37 Hover/Click
Feb25 240111 244.40 244.40 241.74 241.74 +3.04 43 854 +9 Hover/Click
Mar25 240111 241.25 241.25 240.34 240.34 +2.92 16 1,165 -2 Hover/Click
Total Volume and Open Interest 205,788 311,796 -5,333  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240111 207.01 213.93 206.41 211.43 +4.70 57,547 74,927 -5,074 Hover/Click
Mar24 240111 209.67 216.34 209.18 213.65 +4.28 54,353 79,299 +4,388 Hover/Click
Apr24 240111 229.49 236.15 229.38 233.49 +3.93 27,589 43,672 +710 Hover/Click
May24 240111 231.71 236.45 231.01 233.90 +3.69 14,883 29,957 +551 Hover/Click
Jun24 240111 229.37 234.62 229.37 231.99 +3.42 10,568 33,441 +283 Hover/Click
Jul24 240111 226.20 231.91 226.20 229.24 +3.08 5,915 19,293 +536 Hover/Click
Aug24 240111 226.00 228.79 225.14 226.21 +2.84 4,261 11,409 +95 Hover/Click
Sep24 240111 219.92 224.86 219.90 222.41 +2.78 4,917 19,287 +1,328 Hover/Click
Oct24 240111 207.00 208.24 205.24 205.91 +2.57 776 6,229 +66 Hover/Click
Nov24 240111 202.74 203.88 201.68 201.68 +2.46 311 3,397 +4 Hover/Click
Total Volume and Open Interest 182,511 346,742 +2,937  
e-miNY RBOB Gasoline(NYM)
Feb24 240111 211.43 211.43 211.43 211.43 +4.70 2 0 -1  
Mar24 240111 213.65 213.65 213.65 213.65 +4.28        
Apr24 240111 233.49 233.49 233.49 233.49 +3.93        
May24 240111 233.90 233.90 233.90 233.90 +3.69        
Total Volume and Open Interest 2      
Natural Gas(NYM) Weekly Monthly
Feb24 240111 3.029 3.231 2.945 3.097 +0.058 258,013 136,441 -28,980 Hover/Click
Mar24 240111 2.551 2.644 2.494 2.540 -0.022 186,147 320,002 +8,790 Hover/Click
Apr24 240111 2.522 2.612 2.468 2.512 -0.017 96,625 129,158 +2,224 Hover/Click
May24 240111 2.595 2.679 2.543 2.580 -0.022 55,311 116,741 +2,693 Hover/Click
Jun24 240111 2.719 2.810 2.677 2.716 -0.017 26,885 50,111 -35 Hover/Click
Jul24 240111 2.858 2.946 2.815 2.855 -0.014 23,717 76,250 +1,742 Hover/Click
Aug24 240111 2.891 2.983 2.852 2.894 -0.010 9,868 26,251 -343 Hover/Click
Sep24 240111 2.867 2.961 2.830 2.874 -0.005 9,620 46,129 -615 Hover/Click
Oct24 240111 2.943 3.039 2.903 2.948 -0.003 28,297 87,664 +897 Hover/Click
Nov24 240111 3.271 3.379 3.242 3.299 +0.007 6,266 26,676 +799 Hover/Click
Dec24 240111 3.713 3.824 3.687 3.752 +0.018 6,074 45,578 +151 Hover/Click
Jan25 240111 3.997 4.098 3.955 4.025 +0.023 12,655 66,822 +656 Hover/Click
Feb25 240111 3.851 3.945 3.810 3.871 +0.017 5,368 21,310 +27 Hover/Click
Mar25 240111 3.491 3.590 3.460 3.515 +0.014 6,568 41,229 -841 Hover/Click
Apr25 240111 3.190 3.298 3.167 3.226 +0.022 8,083 45,390 +125 Hover/Click
May25 240111 3.222 3.315 3.190 3.242 +0.022 2,451 21,959 -69 Hover/Click
Total Volume and Open Interest 753,472 1,395,198 -11,753  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240111 76.70 79.10 76.66 77.41 +0.61 353,703 418,606 -25,441 Hover/Click
Apr24 240111 76.36 78.67 76.33 77.11 +0.66 240,291 362,475 +13,040 Hover/Click
May24 240111 76.14 78.40 76.13 76.92 +0.69 127,502 190,208 +10,430 Hover/Click
Jun24 240111 75.95 78.12 75.95 76.73 +0.71 127,100 174,767 -2,289 Hover/Click
Jul24 240111 75.72 77.81 75.72 76.49 +0.72 39,743 75,499 -3,034 Hover/Click
Aug24 240111 75.46 77.50 75.46 76.23 +0.72 23,011 79,156 +1,470 Hover/Click
Sep24 240111 75.29 77.19 75.29 75.93 +0.72 30,418 83,114 -293 Hover/Click
Oct24 240111 75.00 76.85 74.99 75.64 +0.72 11,542 55,989 -452 Hover/Click
Nov24 240111 74.85 76.51 74.85 75.34 +0.70 12,455 46,597 +1,916 Hover/Click
Dec24 240111 74.39 76.21 74.39 75.03 +0.69 73,938 191,009 +2,629 Hover/Click
Jan25 240111 74.39 75.84 74.23 74.72 +0.68 3,046 41,436 +707 Hover/Click
Feb25 240111 74.27 75.54 74.14 74.42 +0.66 2,128 39,830 +182 Hover/Click
Mar25 240111 74.85 75.25 74.17 74.17 +0.65 4,108 23,376 +253 Hover/Click
Apr25 240111 73.47 73.92 73.47 73.92 +0.64 153 13,735 +23 Hover/Click
Total Volume and Open Interest 1,082,408 2,093,338 -374  
Gas Oil(ICE) Weekly Monthly
Feb24 240111 756.75 787.25 756.50 784.50 +17.75 137,635 174,294 +6,977 Hover/Click
Mar24 240111 746.75 773.25 746.50 771.50 +15.50 107,815 130,409 +7,027 Hover/Click
Apr24 240111 735.75 758.75 735.50 757.50 +14.00 50,052 68,967 +330 Hover/Click
May24 240111 726.75 748.25 726.25 747.25 +13.25 30,932 49,731 +1,160 Hover/Click
Jun24 240111 720.25 741.00 720.25 740.25 +12.50 43,742 65,580 +1,265 Hover/Click
Jul24 240111 718.75 737.25 718.75 736.75 +12.00 10,528 31,627 +2,370 Hover/Click
Aug24 240111 717.50 734.50 716.75 734.25 +11.75 9,247 23,501 +1,268 Hover/Click
Sep24 240111 715.25 732.50 715.25 732.00 +11.25 10,052 40,593 +1,149 Hover/Click
Oct24 240111 715.75 732.00 715.00 731.75 +11.25 6,167 21,485 +923 Hover/Click
Nov24 240111 711.50 727.75 711.50 727.75 +11.00 3,954 15,567 +1,254 Hover/Click
Total Volume and Open Interest 465,297 731,297 +10,603  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240111 71.27 73.78 71.27 72.02 +0.65 42,121 50,107 -1,406 Hover/Click
Mar24 240111 71.45 73.80 71.41 72.09 +0.65 66,739 87,717 +1,498 Hover/Click
Apr24 240111 71.71 73.79 71.53 72.17 +0.67 57,124 44,752 +541 Hover/Click
May24 240111 71.75 73.66 71.55 72.21 +0.67 35,145 39,958 +306 Hover/Click
Jun24 240111 71.71 73.47 71.51 72.14 +0.65 30,318 82,264 +500 Hover/Click
Jul24 240111 71.57 73.27 71.57 71.98 +0.63 6,355 17,308 -757 Hover/Click
Aug24 240111 71.72 71.72 71.72 71.72 +0.60 3,879 16,785 +467 Hover/Click
Sep24 240111 71.96 72.68 71.41 71.41 +0.58 5,283 36,408 +1,618 Hover/Click
Oct24 240111 71.07 71.07 71.07 71.07 +0.57 1,436 10,938 +527 Hover/Click
Nov24 240111 70.74 70.74 70.74 70.74 +0.56 2,082 11,208 +557 Hover/Click
Dec24 240111 70.00 71.43 70.00 70.40 +0.55 16,142 83,236 +4,720 Hover/Click
Jan25 240111 70.04 70.04 70.04 70.04 +0.54 570 8,240 -98 Hover/Click
Feb25 240111 69.69 69.69 69.69 69.69 +0.53 447 3,573 -18 Hover/Click
Mar25 240111 69.37 69.37 69.37 69.37 +0.52 397 3,666 +138 Hover/Click
Apr25 240111 69.07 69.07 69.07 69.07 +0.50 20 3,111 +20 Hover/Click
May25 240111 68.80 68.80 68.80 68.80 +0.48 1 3,673 +1 Hover/Click
Total Volume and Open Interest 271,445 592,816 +8,747  
US Dollar Index(ICE) Weekly Monthly
Mar24 240111 102.040 102.510 101.775 102.025 -0.055 9,352 23,896 +408 Hover/Click
Jun24 240111 101.675 102.050 101.575 101.700 -0.045 2 385 +1 Hover/Click
Sep24 240111 101.415 101.415 101.415 101.415 -0.045 0 6 +0 Hover/Click
Total Volume and Open Interest 9,354 24,287 +409  
Australian Dollar(CME) Weekly Monthly
Mar24 240111 67.14 67.49 66.60 67.01 -0.14 66,279 153,804 -1,201 Hover/Click
Jun24 240111 67.43 67.62 66.78 67.15 -0.14 8 468 -8 Hover/Click
Sep24 240111 67.21 67.58 67.21 67.21 -0.16 0 110 +0 Hover/Click
Total Volume and Open Interest 66,354 155,140 -1,235  
British Pound(CME) Weekly Monthly
Mar24 240111 127.48 128.00 126.94 127.68 +0.20 70,417 162,834 -115 Hover/Click
Jun24 240111 127.55 127.98 127.02 127.69 +0.20 310 8,697 +246 Hover/Click
Sep24 240111 127.68 127.77 127.42 127.68 +0.18 5 173 +0 Hover/Click
Total Volume and Open Interest 70,817 172,771 +140  
Canadian Dollar(CME) Weekly Monthly
Mar24 240111 74.81 75.00 74.46 74.72 -0.10 49,665 165,819 -547 Hover/Click
Jun24 240111 74.95 75.04 74.54 74.79 -0.11 35 2,409 +13 Hover/Click
Sep24 240111 75.00 75.09 74.65 74.85 -0.11 2 692 +0 Hover/Click
Dec24 240111 75.16 75.16 74.66 74.90 -0.13 0 465 +0 Hover/Click
Total Volume and Open Interest 49,738 171,038 -519  
Japanese Yen(CME) Weekly Monthly
Mar24 240111 69.35 69.74 68.99 69.44 +0.06 132,055 206,884 +10,113 Hover/Click
Jun24 240111 70.29 70.48 69.96 70.38 +0.05 317 978 +87 Hover/Click
Sep24 240111 71.25 71.35 70.95 71.27 +0.06 7 130 +7 Hover/Click
Total Volume and Open Interest 133,590 210,331 +10,032  
Swiss Franc(CME) Weekly Monthly
Mar24 240111 118.37 118.67 117.51 118.12 -0.17 13,888 50,564 +1,145 Hover/Click
Jun24 240111 119.62 119.64 118.66 119.21 -0.16 4 395 +0 Hover/Click
Sep24 240111 120.24 120.65 119.74 120.24 -0.15 0 119 +0 Hover/Click
Total Volume and Open Interest 13,893 51,315 +1,146  
EuroFX(CME) Weekly Monthly
Mar24 240111 110.03 110.41 109.58 110.11 +0.10 164,423 717,344 +16,068 Hover/Click
Jun24 240111 110.48 110.80 110.00 110.50 +0.09 377 3,697 +83 Hover/Click
Sep24 240111 110.55 111.00 110.50 110.92 +0.09 15 1,890 -1 Hover/Click
Total Volume and Open Interest 167,248 730,536 +16,457  
Mexican Peso(CME) Weekly Monthly
Mar24 240111 582.75 585.38 579.63 584.75 +2.75 37,435 271,112 +186 Hover/Click
Jun24 240111 572.75 576.25 571.38 576.00 +2.75 30 176 +25 Hover/Click
Total Volume and Open Interest 37,482 271,433 +196  
Brazilian Real(CME) Weekly Monthly
Feb24 240111 203.75 205.25 203.75 204.30 +0.50 7,474 61,043 -113  
Mar24 240111 204.05 204.70 203.40 203.80 +0.55 89 2,621 +75 Hover/Click
Apr24 240111 203.15 203.30 203.15 203.15 +0.60        
May24 240111 202.40 202.40 202.40 202.40 +0.60        
Total Volume and Open Interest 7,563 63,664 -38  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240111 122~050 123~150 121~150 122~230 +0~180 372,262 1,450,294 -1,174 Hover/Click
Jun24 240111 122~080 122~300 121~170 122~240 +0~180 53 576 +4 Hover/Click
Sep24 240111 122~290 122~290 122~290 122~290 +0~180       Hover/Click
Total Volume and Open Interest 372,315 1,450,870 -1,170  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240111 111~280 112~160 111~195 112~110 +0~150 1,564,442 4,677,664 +27,833 Hover/Click
Jun24 240111 112~195 113~025 112~100 113~010 +0~150 45 2,485 +21 Hover/Click
Sep24 240111 113~175 113~175 113~175 113~175 +0~150       Hover/Click
Total Volume and Open Interest 1,564,487 4,680,149 +27,854  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240111 108~034 108~174 107~300 108~156 +0~126 950,577 5,805,198 +6,301 Hover/Click
Jun24 240111 108~274 108~292 108~184 108~292 +0~126 0 4 +0 Hover/Click
Sep24 240111 109~096 109~096 109~096 109~096 +0~126       Hover/Click
Total Volume and Open Interest 950,577 5,805,202 +6,301  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240111 102~222 102~296 102~202 102~287 +0~067 515,105 3,808,149 +26,667 Hover/Click
Jun24 240111 103~112 103~154 103~052 103~147 +0~057 8 71 +1 Hover/Click
Sep24 240111 103~313 103~313 103~313 103~313 +0~057       Hover/Click
Total Volume and Open Interest 515,113 3,808,220 +26,668  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240111 94.900 94.930 94.900 94.915 +0.020 53,127 211,154 +486  
Jun24 240111 95.280 95.320 95.265 95.300 +0.025 44,975 171,087 +474  
Sep24 240111 95.725 95.750 95.680 95.720 +0.010 33,856 159,010 -1,024  
Dec24 240111 96.060 96.100 96.025 96.060 -0.005 42,695 247,712 +3,555  
Mar25 240111 96.325 96.345 96.265 96.295 -0.015 26,624 142,450 -473  
Jun25 240111 96.485 96.525 96.435 96.465 -0.020 24,527 118,723 +3,474  
Sep25 240111 96.605 96.635 96.545 96.575 -0.025 21,984 88,811 +229  
Dec25 240111 96.675 96.715 96.615 96.645 -0.030 25,519 98,399 +3,271  
Mar26 240111 96.715 96.740 96.650 96.680 -0.035 11,999 87,304 +259  
Jun26 240111 96.745 96.770 96.680 96.700 -0.040 9,372 53,874 +620  
Sep26 240111 96.755 96.785 96.690 96.710 -0.040 7,430 38,677 +71  
Dec26 240111 96.760 96.790 96.700 96.715 -0.040 6,528 42,425 +892  
Mar27 240111 96.765 96.790 96.705 96.715 -0.040 4,387 29,742 -56  
Jun27 240111 96.760 96.790 96.705 96.715 -0.035 3,665 16,222 -18  
Sep27 240111 96.750 96.780 96.705 96.705 -0.035 3,048 11,105 +491  
Dec27 240111 96.730 96.770 96.690 96.695 -0.035 2,179 8,504 -283  
Mar28 240111 96.710 96.750 96.670 96.675 -0.035 1,023 3,444 +30  
Jun28 240111 96.690 96.730 96.650 96.655 -0.035 419 2,029 +22  
Total Volume and Open Interest 333,568 1,732,488 +9,025  
Ultra T-Bond(CBOT)
Mar24 240111 129~10 130~29 128~12 129~27 +0~12 266,995 1,676,149 -2,091  
Jun24 240111 131~17 131~17 131~17 131~17 +0~12        
Sep24 240111 132~23 132~23 132~23 132~23 +0~12        
Total Volume and Open Interest 266,995 1,676,149 -2,091  
Ultra 10-Yr T-Note(CBOT)
Mar24 240111 116~110 117~085 115~315 116~270 +0~155 503,270 2,097,516 -917  
Jun24 240111 116~185 116~185 116~185 116~185 +0~155 0 3 +0  
Sep24 240111 116~100 116~100 116~100 116~100 +0~155        
Total Volume and Open Interest 503,270 2,097,519 -917  
30 Day Federal Funds(CBOT)
Jan24 240111 94.670 94.673 94.670 94.670 unch 5,442 388,262 -676  
Feb24 240111 94.680 94.685 94.670 94.680 unch 120,291 496,571 +23,084  
Mar24 240111 94.740 94.750 94.725 94.745 +0.010 7,075 106,197 -1,148  
Apr24 240111 94.845 94.875 94.825 94.860 +0.015 103,832 292,616 +17,748  
May24 240111 95.065 95.120 95.030 95.100 +0.040 33,140 106,084 +2,121  
Jun24 240111 95.220 95.290 95.175 95.265 +0.055 7,657 42,721 +1,202  
Total Volume and Open Interest 324,818 1,670,899 +44,263  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240111 147.16 147.42 146.97 147.36 +0.23 1,901 13,180 +731 Hover/Click
Jun24 240111 147.00 147.00 147.00 147.00 +0.23       Hover/Click
Sep24 240111 147.00 147.00 147.00 147.00 +0.23       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240111 137.06 138.58 136.70 136.96 -0.20 95,326 220,354 -8,433  
Jun24 240111 136.92 136.92 136.92 136.92 -0.22 0 2 +0  
Sep24 240111 140.06 140.06 140.06 140.06 -0.30        
Total Volume and Open Interest 95,326 220,356 -8,433  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240111 134.96 135.78 134.92 135.14 -0.02 1,051,833 1,406,010 +31,143 Hover/Click
Jun24 240111 134.72 135.10 134.55 134.70 -0.01 19 487 +17 Hover/Click
Sep24 240111 135.43 135.43 135.43 135.43 -0.08 0 3 +0 Hover/Click
Total Volume and Open Interest 1,051,852 1,406,500 +31,160  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240111 117.91 118.44 117.90 118.06 -0.01 705,072 1,368,351 +14,745 Hover/Click
Jun24 240111 119.67 119.67 119.67 119.67 -0.04 1 116 -2 Hover/Click
Sep24 240111 121.09 121.09 121.09 121.09 -0.10       Hover/Click
Total Volume and Open Interest 705,073 1,368,467 +14,743  
Euro-Schatz(EUREX)
Mar24 240111 105.94 106.18 105.93 106.03 +0.00 513,577 1,793,275 +75,527  
Jun24 240111 106.68 106.68 106.68 106.68 -0.04 0 67 +0  
Sep24 240111 107.41 107.41 107.41 107.41 -0.11        
Total Volume and Open Interest 513,577 1,793,342 +75,527  
3-Mth Euribor(EUREX)
Mar24 240111 96.260 96.260 96.260 96.260 unch 650 1,951 +106  
Jun24 240111 96.700 96.745 96.675 96.725 +0.025 5,305 1,230 -251  
Sep24 240111 97.110 97.170 97.105 97.150 +0.030 10,289 1,746 -445  
Total Volume and Open Interest 127,847 11,193 -1,306  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240111 100~12 100~15 99~23 99~26 -0~14 183,363 545,320 -7,096 Hover/Click
Jun24 240111 99~25 99~25 99~25 99~25 -0~14 13 18 +3 Hover/Click
Total Volume and Open Interest 183,376 545,338 -7,093  
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 240111 96.260 96.280 96.245 96.255 unch 243,761 803,933 -18,818  
Jun24 240111 96.685 96.775 96.670 96.715 +0.020 209,295 634,465 +9,001  
Sep24 240111 97.085 97.215 97.075 97.140 +0.030 156,465 461,324 -14,375  
Total Volume and Open Interest 1,300,393 4,608,547 -42,643  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240111 95.69 95.71 95.68 95.69 unch 51,062 312,384 +2,020  
Jun24 240111 95.78 95.80 95.75 95.78 unch 44,160 248,624 +4,813  
Sep24 240111 95.90 95.93 95.87 95.90 unch 25,625 180,369 +4,785  
Dec24 240111 96.02 96.06 95.99 96.03 unch 23,681 161,499 +6,099  
Mar25 240111 96.13 96.16 96.09 96.13 unch 15,083 103,552 +2,524  
Jun25 240111 96.21 96.24 96.18 96.22 unch 7,863 95,593 +691  
Sep25 240111 96.28 96.30 96.24 96.27 unch 5,478 57,584 +123  
Dec25 240111 96.32 96.35 96.28 96.32 unch 3,913 42,355 +522  
Mar26 240111 96.30 96.33 96.30 96.33 unch 1 4,775 +0  
Jun26 240111 96.31 96.31 96.31 96.31 -0.01 0 618 +0  
Total Volume and Open Interest 176,966 1,208,210 +21,477  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240111 95.87 95.91 95.84 95.88 +0.01 157,614 1,045,795 +5,575  
Jun24 240111 95.88 95.88 95.88 95.88 +0.01        
Total Volume and Open Interest 157,614 1,045,795 +5,575  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240111 96.27 96.31 96.26 96.29 +0.01 197,589 717,809 +7,059  
Jun24 240111 96.29 96.29 96.29 96.29 +0.01        
Total Volume and Open Interest 197,589 717,809 +7,059  
Gold(CMX) Weekly Monthly
Feb24 240111 2029.4 2056.1 2017.3 2019.2 -8.6 205,007 279,839 -25,261 Hover/Click
Apr24 240111 2049.3 2075.0 2037.2 2039.0 -8.8 54,808 146,458 +20,990 Hover/Click
Jun24 240111 2070.2 2095.0 2057.2 2058.3 -8.9 4,451 24,905 +158 Hover/Click
Aug24 240111 2087.7 2100.4 2074.2 2075.2 -8.9 1,557 18,041 +8 Hover/Click
Oct24 240111 2104.7 2116.1 2090.2 2091.2 -9.0 159 4,009 +66 Hover/Click
Dec24 240111 2119.0 2130.7 2106.0 2107.3 -9.1 762 9,751 +188 Hover/Click
Feb25 240111 2135.5 2138.2 2122.6 2122.6 -9.0 46 757 +0 Hover/Click
Apr25 240111 2165.5 2165.5 2136.2 2136.2 -9.1 2 96 +0 Hover/Click
Jun25 240111 2150.2 2150.2 2150.2 2150.2 -9.2 1 1,056 +0 Hover/Click
Aug25 240111 2164.0 2164.0 2164.0 2164.0 -9.2 0 13 +0 Hover/Click
Oct25 240111 2177.6 2177.6 2177.6 2177.6 -9.2 0 1 +0 Hover/Click
Dec25 240111 2190.6 2190.6 2190.6 2190.6 -9.2 0 704 +0 Hover/Click
Total Volume and Open Interest 267,463 486,446 -3,403  
Silver(CMX) Weekly Monthly
Mar24 240111 2308.5 2340.0 2263.0 2270.5 -36.1 44,058 103,351 -1,129 Hover/Click
May24 240111 2331.5 2361.0 2286.0 2293.4 -36.2 2,244 16,259 +618 Hover/Click
Jul24 240111 2351.0 2376.5 2310.0 2314.9 -36.4 764 6,290 +147 Hover/Click
Sep24 240111 2389.5 2390.0 2335.0 2335.0 -36.6 326 2,686 +107 Hover/Click
Dec24 240111 2409.0 2409.0 2358.0 2360.6 -37.3 34 1,952 +14 Hover/Click
Mar25 240111 2386.9 2386.9 2386.9 2386.9 -37.3 0 30 +0 Hover/Click
May25 240111 2404.6 2404.6 2404.6 2404.6 -37.3 0 2 +0 Hover/Click
Total Volume and Open Interest 47,516 131,760 -232  
Platinum(NYMEX) Weekly Monthly
Jan24 240111 907.3 909.0 907.2 909.0 -9.8 44 102 +21 Hover/Click
Apr24 240111 929.4 941.7 918.0 919.6 -10.0 23,359 66,737 -364 Hover/Click
Jul24 240111 937.4 949.3 926.3 927.7 -9.7 794 3,165 +168 Hover/Click
Oct24 240111 945.4 954.4 934.4 935.9 -9.5 526 1,526 +200 Hover/Click
Total Volume and Open Interest 24,843 71,985 +45  
Palladium(NYMEX) Weekly Monthly
Mar24 240111 1002.50 1033.00 981.50 983.00 -12.20 3,586 17,398 +39 Hover/Click
Jun24 240111 1024.00 1032.00 990.00 990.70 -13.30 133 809 +82 Hover/Click
Sep24 240111 999.10 999.10 999.10 999.10 -13.50 0 14 +0 Hover/Click
Total Volume and Open Interest 3,731 18,236 +125  
Copper(CMX) Weekly Monthly
Mar24 240111 378.70 382.40 376.85 377.65 -0.45 91,942 123,082 +565 Hover/Click
May24 240111 381.30 384.90 379.55 380.25 -0.55 13,463 41,937 -56 Hover/Click
Jul24 240111 383.45 386.80 381.80 382.40 -0.70 5,079 19,275 +77 Hover/Click
Sep24 240111 387.75 388.50 383.70 384.00 -0.95 3,277 12,660 +729 Hover/Click
Dec24 240111 387.10 389.70 385.00 385.00 -1.25 1,146 3,963 +235 Hover/Click
Total Volume and Open Interest 116,237 208,003 +1,287  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240111 37921 38038 37627 37927 -9 117,172 101,624 -1,315 Hover/Click
Jun24 240111 38381 38400 38000 38293 -12 123 365 -8 Hover/Click
Sep24 240111 38659 38659 38342 38342 +26 0 5 +0 Hover/Click
Dec24 240111 38562 38562 38562 38562 +26 0 1 +0 Hover/Click
Total Volume and Open Interest 117,295 101,995 -1,323  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240111 4820.50 4838.00 4772.75 4815.50 -4.75 1,377,780 2,183,823 -5,126 Hover/Click
Jun24 240111 4871.00 4890.25 4825.50 4868.00 -5.00 1,653 15,277 +136 Hover/Click
Sep24 240111 4933.25 4934.25 4870.25 4910.50 -6.50 9 1,869 -4 Hover/Click
Dec24 240111 4948.00 4956.75 4917.75 4948.25 -8.50 93 2,533 -92 Hover/Click
Total Volume and Open Interest 1,379,564 2,204,215 -5,113  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240111 16955.00 17057.00 16753.00 16966.25 +21.00 550,703 276,621 +286 Hover/Click
Jun24 240111 17159.00 17260.00 16961.75 17175.00 +22.25 482 1,273 +14 Hover/Click
Sep24 240111 17314.00 17414.25 17157.25 17355.00 +21.00 2 12 +0 Hover/Click
Total Volume and Open Interest 551,192 278,037 +305  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240111 2760.00 2768.20 2720.10 2748.70 -7.80 10,079 41,474 -260 Hover/Click
Jun24 240111 2769.20 2784.10 2761.10 2769.20 -7.80       Hover/Click
Sep24 240111 2788.40 2788.40 2788.40 2788.40 -5.50       Hover/Click
Total Volume and Open Interest 10,079 41,474 -260  
Volatility Index(CBOE)
Jan24 240111 13.25 13.75 12.95 13.05 -0.30 76,118 100,243 -10,883  
Feb24 240111 14.20 14.75 14.00 14.25 -0.05 73,561 144,157 +11,701  
Mar24 240111 15.23 15.65 15.01 15.36 +0.11 23,916 48,871 +5,477  
Apr24 240111 15.95 16.34 15.76 16.09 +0.11 10,827 28,028 +2,102  
Total Volume and Open Interest 199,164 365,157 +9,985  
S & P 600(CME)
Mar24 240111 1282.60 1296.40 1267.60 1282.60 -8.10 15 717 +0  
Jun24 240111 1297.30 1297.30 1297.30 1297.30 -8.10        
Total Volume and Open Interest 15 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240111 1984.60 2003.80 1944.70 1969.10 -14.90 185,494 497,890 -713 Hover/Click
Jun24 240111 2012.30 2020.30 1965.80 1989.70 -15.50 108 458 -1 Hover/Click
Sep24 240111 2009.90 2009.90 2009.90 2009.90 -14.00 0 1 +0 Hover/Click
Total Volume and Open Interest 185,602 498,349 -714  
Nikkei 225(CME)
Mar24 240111 34940 35830 34865 35260 +360 11,395 16,670 +1,170  
Jun24 240111 35245 35650 34740 35140 +365 2 5 +1  
Total Volume and Open Interest 11,397 16,675 +1,171  
Nikkei 225(SGX) Weekly Monthly
Mar24 240111 34450 35270 34445 35235 +780 46,073 96,844 +4,927  
Jun24 240111 34380 35000 34380 34985 +785 47 3,185 +40  
Sep24 240111 34930 34930 34930 34930 +785 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240111 34485 35250 34455 35250 +800 977,840 330,395 +33,080  
Jun24 240111 34215 34980 34185 34980 +780 22,647 10,335 +2,900  
Sep24 240111 34125 34920 34125 34920 +800 670 1,276 +141  
Total Volume and Open Interest 1,066,313 460,215 +65,396  
Nikkei 225(JPX)
Mar24 240111 34480 35250 34460 35250 +800 69,848 190,366 +6,081  
Jun24 240111 34220 34980 34190 34980 +780 832 20,470 +745  
Sep24 240111 34350 34960 34330 34920 +800 18 1,508 +32  
Total Volume and Open Interest 70,714 260,019 +7,062  
Nikkei 225(CME) Yen
Mar24 240111 34905 35790 34825 35205 +340 38,111 48,736 +4,142  
Jun24 240111 34595 35485 34595 34940 +330 3 6 -1  
Sep24 240111 35200 35200 35200 35200 +330 0 1 +0  
Total Volume and Open Interest 38,115 48,750 +4,142  
Nikkei 225(CME) e-Mini Yen
Mar24 240111 35205 35205 35205 35205 +340 0 1 +0  
Jun24 240111 34940 34940 34940 34940 +330        
Sep24 240111 35200 35200 35200 35200 +330        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 240111 7481.0 7493.0 7385.0 7392.0 -41.0 38,776 194,604 -402  
Feb24 240111 7493.0 7505.5 7411.0 7414.5 -41.0 18 451 +398  
Mar24 240111 7480.5 7483.5 7439.0 7439.0 -41.0 22 200 +0  
Jun24 240111 7331.5 7331.5 7331.5 7331.5 -41.0        
Sep24 240111 7387.0 7387.0 7387.0 7387.0 -39.5        
Dec24 240111 7415.5 7415.5 7415.5 7415.5 -42.5        
Total Volume and Open Interest 38,816 195,256 -4  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240111 16155 16495 16098 16346 +192 93,202 140,888 +4,369  
Feb24 240111 16239 16556 16167 16416 +198 1,420 3,120 +605  
Mar24 240111 16229 16539 16200 16400 +201 814 6,740 +58  
Total Volume and Open Interest 96,218 157,983 +5,742  
DAX(EUREX) Weekly Monthly
Mar24 240111 16854.0 16975.0 16663.0 16672.0 -158.0 43,154 66,731 -1,538  
Jun24 240111 16958.0 16958.0 16919.0 16919.0 -155.0 18 38 +5  
Sep24 240111 17061.0 17061.0 17061.0 17061.0 -155.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240111 16852.0 16973.0 16663.0 16672.0 -158.0 33,763 11,195 -201  
Jun24 240111 17155.0 17200.0 16919.0 16919.0 -155.0 10 42 +5  
Sep24 240111 17061.0 17061.0 17061.0 17061.0 -155.0        
Total Volume and Open Interest 33,773 11,237 -196  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240111 4507 4536 4462 4466 -28 467,338 2,644,506 -38,744  
Jun24 240111 4471 4477 4408 4408 -29 11 18,094 -8  
Sep24 240111 4435 4435 4435 4435 -29 0 2,350 -1  
Total Volume and Open Interest 467,349 2,665,870 -38,753  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240111 11220 11251 11085 11094 -108 24,497 146,825 -226  
Jun24 240111 11050 11050 10975 10975 -109 752 3,378 +752  
Sep24 240111 11004 11004 11004 11004 -110        
Total Volume and Open Interest 25,249 150,366 +526  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240111 7670.00 7698.00 7574.50 7581.50 -75.50 62,280 525,974 -2,526  
Jun24 240111 7667.00 7667.00 7595.00 7598.00 -75.50 4 1,132 +2  
Sep24 240111 7613.00 7613.00 7613.00 7613.00 -74.50 0 91 +0  
Total Volume and Open Interest 62,284 527,197 -2,524  
SPI 200(SFE) Weekly Monthly
Mar24 240111 7447.0 7494.0 7437.0 7488.0 +43.0 36,863 236,406 -204  
Jun24 240111 7532.0 7532.0 7532.0 7532.0 +43.0 0 126 +0  
Sep24 240111 7465.0 7465.0 7465.0 7465.0 +43.0        
Total Volume and Open Interest 36,878 236,711 -208  
FTSE MIB(ISE)
Mar24 240111 30720.00 30825.00 30340.00 30356.00 -214.00 14,588 93,194 -1,517  
Jun24 240111 29925.00 30220.00 29779.00 29779.00 -211.00 32 132 +8  
Sep24 240111 29622.00 29622.00 29622.00 29622.00 -211.00 0 1 +0  
Total Volume and Open Interest 14,620 93,327 -1,509  
KOSPI 200(KFE)
Mar24 240111 344.45 345.10 342.00 343.55 +0.85 241,489 269,107 +364  
Jun24 240111 344.15 344.85 341.85 343.35 +0.95 303 35,101 +70  
Sep24 240111 345.70 346.15 345.55 345.55 +1.55 0 6,658 +1  
Total Volume and Open Interest 241,792 323,990 +434  
GSCI(CME) Weekly Monthly
Jan24 240111 540.50 544.75 538.75 538.75 +4.40 103 389 -63  
Feb24 240111 536.25 542.10 536.25 536.25 +3.45 109 197 +67  
Mar24 240111 538.75 538.75 538.75 538.75 +8.45        
Total Volume and Open Interest 212 586 +4  
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