Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri January 12, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 240112 1239.75 1240.25 1205.75 1205.75 -25.50 220 99 -371 Hover/Click
Mar24 240112 1237.00 1246.75 1203.00 1224.25 -12.25 112,166 297,261 -3,435 Hover/Click
May24 240112 1248.75 1258.25 1215.50 1235.75 -12.25 44,236 150,674 -1,495 Hover/Click
Jul24 240112 1256.25 1266.00 1224.25 1244.25 -11.75 28,500 104,656 +2,020 Hover/Click
Aug24 240112 1245.25 1252.50 1215.00 1233.50 -11.00 3,482 11,813 +331 Hover/Click
Sep24 240112 1218.25 1224.25 1194.00 1209.50 -8.00 2,049 8,756 +279 Hover/Click
Nov24 240112 1207.25 1214.00 1186.00 1201.50 -5.50 12,076 81,768 -476 Hover/Click
Jan25 240112 1216.50 1222.25 1194.75 1210.25 -5.00 353 3,973 +73 Hover/Click
Mar25 240112 1220.50 1220.50 1194.25 1209.50 -4.25 303 4,260 +72 Hover/Click
May25 240112 1211.50 1222.75 1197.25 1212.25 -4.00 121 2,668 +48 Hover/Click
Jul25 240112 1218.75 1225.50 1202.50 1217.50 -3.75 106 954 +53 Hover/Click
Aug25 240112 1207.50 1207.50 1207.50 1207.50 -3.75 0 2 +0 Hover/Click
Sep25 240112 1184.00 1184.00 1184.00 1184.00 -3.75 0 5 +0 Hover/Click
Nov25 240112 1174.75 1180.00 1160.00 1174.00 -2.75 114 1,348 +27 Hover/Click
Total Volume and Open Interest 203,726 668,267 -2,874  
Soybean Meal(CBOT) Weekly Monthly
Jan24 240112 361.80 361.80 351.30 351.30 -10.10 43 34 -103 Hover/Click
Mar24 240112 362.20 364.80 353.40 362.10 -0.10 73,519 196,676 -1,293 Hover/Click
May24 240112 362.50 364.70 353.00 361.00 -1.50 42,456 107,888 +3,143 Hover/Click
Jul24 240112 364.90 367.10 355.40 363.00 -1.90 24,525 72,930 +2,067 Hover/Click
Aug24 240112 363.80 366.30 355.50 362.60 -1.50 4,883 13,124 -28 Hover/Click
Sep24 240112 362.40 364.30 354.50 361.00 -1.30 2,860 8,409 +262 Hover/Click
Oct24 240112 359.10 361.10 352.00 358.30 -1.00 1,389 8,649 +157 Hover/Click
Dec24 240112 360.30 362.20 353.10 359.40 -1.10 5,463 34,646 +560 Hover/Click
Jan25 240112 360.10 361.90 353.30 359.40 -0.90 242 2,554 -5 Hover/Click
Mar25 240112 357.30 360.30 351.70 358.20 -0.70 84 1,095 +35 Hover/Click
Total Volume and Open Interest 155,541 447,494 +4,813  
Soybean Oil(CBOT) Weekly Monthly
Jan24 240112 47.75 47.75 47.75 47.75 -0.62 10 10 -21 Hover/Click
Mar24 240112 48.84 49.65 47.70 48.25 -0.47 63,763 214,733 +1,564 Hover/Click
May24 240112 49.20 49.95 48.05 48.64 -0.43 29,811 101,153 +3,043 Hover/Click
Jul24 240112 49.29 50.00 48.14 48.76 -0.43 22,879 100,557 -775 Hover/Click
Aug24 240112 49.09 49.63 47.84 48.45 -0.43 3,291 20,667 +422 Hover/Click
Sep24 240112 48.74 49.27 47.48 48.09 -0.45 2,381 15,000 -59 Hover/Click
Oct24 240112 48.31 48.83 47.09 47.68 -0.47 1,274 10,124 -146 Hover/Click
Dec24 240112 48.20 48.69 46.96 47.56 -0.46 5,459 54,011 +817 Hover/Click
Jan25 240112 48.31 48.63 46.93 47.49 -0.49 139 2,494 +18 Hover/Click
Mar25 240112 48.15 48.51 46.85 47.42 -0.48 34 2,801 +5 Hover/Click
Total Volume and Open Interest 129,067 523,869 +4,872  
Canola(WCE) Weekly Monthly
Jan24 240112 618.0 618.0 618.0 618.0 +4.3       Hover/Click
Mar24 240112 623.7 628.5 614.5 627.0 +4.3 17,564 152,759 +1,463 Hover/Click
May24 240112 631.0 635.5 622.4 634.7 +4.7 12,592 55,074 +2,556 Hover/Click
Jul24 240112 636.6 641.3 628.5 640.7 +5.3 3,128 24,742 +656 Hover/Click
Nov24 240112 635.2 638.8 626.9 638.3 +4.4 1,193 21,041 +158 Hover/Click
Jan25 240112 642.3 644.6 634.0 644.6 +6.1 0 648 +0 Hover/Click
Total Volume and Open Interest 34,477 254,302 +4,583  
Corn(CBOT) Weekly Monthly
Mar24 240112 457.00 460.00 441.00 447.00 -10.75 165,189 647,650 -3,394 Hover/Click
May24 240112 469.25 471.25 453.00 459.00 -10.75 55,534 221,153 +9,401 Hover/Click
Jul24 240112 478.50 480.25 463.00 468.25 -10.75 43,662 232,894 +4,780 Hover/Click
Sep24 240112 482.00 483.75 469.00 474.25 -8.75 15,859 115,056 +4,392 Hover/Click
Dec24 240112 489.00 490.50 476.25 481.75 -8.00 24,347 195,752 +4,540 Hover/Click
Mar25 240112 499.50 501.00 487.50 492.75 -7.75 1,081 11,994 +224 Hover/Click
May25 240112 504.50 506.00 493.00 498.25 -7.25 81 2,649 +13 Hover/Click
Jul25 240112 506.00 507.00 494.25 499.25 -7.25 136 5,196 +62 Hover/Click
Sep25 240112 491.75 492.25 484.25 488.25 -5.50 9 232 +1 Hover/Click
Dec25 240112 491.50 492.00 483.50 487.75 -4.75 443 8,682 +227 Hover/Click
Total Volume and Open Interest 306,366 1,441,972 +20,259  
Wheat(CBOT) Weekly Monthly
Mar24 240112 604.00 611.75 587.25 596.00 -7.75 38,907 180,912 +1,483 Hover/Click
May24 240112 616.50 624.50 601.50 610.00 -6.75 14,719 71,216 +1,647 Hover/Click
Jul24 240112 625.00 632.00 610.00 618.50 -6.25 9,781 85,279 +557 Hover/Click
Sep24 240112 635.50 642.50 622.25 629.75 -6.00 2,683 19,949 +322 Hover/Click
Dec24 240112 649.75 656.25 637.00 644.50 -5.75 1,833 21,562 +329 Hover/Click
Mar25 240112 665.50 666.75 650.00 657.00 -5.25 31 2,304 +6 Hover/Click
Total Volume and Open Interest 68,072 382,262 +4,409  
Wheat(KCBT) Weekly Monthly
Mar24 240112 616.75 622.50 607.00 615.25 -0.75 23,862 111,471 -1,549 Hover/Click
May24 240112 622.50 627.75 612.25 620.25 -1.00 11,761 37,928 +288 Hover/Click
Jul24 240112 625.00 631.75 616.25 623.25 -2.25 8,326 38,821 -272 Hover/Click
Sep24 240112 636.00 641.75 627.00 633.50 -2.75 1,739 11,157 +340 Hover/Click
Dec24 240112 650.00 656.50 642.00 648.50 -2.50 1,093 12,290 +320 Hover/Click
Mar25 240112 658.75 665.50 652.25 658.50 -2.50 2 647 +2 Hover/Click
May25 240112 656.75 667.25 656.75 661.50 -3.00 4 46 +0 Hover/Click
Total Volume and Open Interest 46,793 212,467 -869  
Wheat(MGE) Weekly Monthly
Mar24 240112 699.50 705.50 693.75 699.50 -0.50 6,000 38,260 -119 Hover/Click
May24 240112 710.75 715.25 703.25 708.75 -1.00 2,335 11,649 +64 Hover/Click
Jul24 240112 720.25 722.75 712.50 717.50 -1.00 546 5,241 +113 Hover/Click
Sep24 240112 733.25 733.25 724.50 726.75 -0.75 111 4,091 +34 Hover/Click
Dec24 240112 743.50 746.00 739.25 740.00 -1.00 6 1,153 +1 Hover/Click
Mar25 240112 750.00 750.00 750.00 750.00 +2.25 0 61 +0 Hover/Click
Total Volume and Open Interest 8,998 60,459 +93  
Oats(CBOT) Weekly Monthly
Mar24 240112 381.75 385.75 368.00 368.75 -14.75 491 2,739 -47 Hover/Click
May24 240112 380.50 380.50 365.75 365.75 -14.75 57 466 +2 Hover/Click
Jul24 240112 364.75 364.75 363.00 363.00 -14.25 3 75 +3 Hover/Click
Sep24 240112 370.75 370.75 370.75 370.75 -14.25 2 8 +2 Hover/Click
Total Volume and Open Interest 553 3,339 -40  
Rough Rice(CBOT) Weekly Monthly
Jan24 240112 17.17 17.24 17.17 17.24 +0.08 106 90 +49 Hover/Click
Mar24 240112 17.56 17.70 17.50 17.67 +0.15 500 9,390 -86 Hover/Click
May24 240112 17.88 17.91 17.88 17.91 +0.18 19 196 +11 Hover/Click
Jul24 240112 17.75 17.84 17.75 17.84 +0.16 4 93 +1 Hover/Click
Total Volume and Open Interest 638 10,921 -16  
Live Cattle(CME) Weekly Monthly
Feb24 240112 171.800 172.630 171.050 171.380 -0.420 30,026 71,842 -7,344 Hover/Click
Apr24 240112 174.535 175.285 173.600 174.185 -0.395 24,372 86,149 +3,790 Hover/Click
Jun24 240112 172.035 172.630 171.035 171.630 -0.355 9,488 51,204 +1,080 Hover/Click
Aug24 240112 172.285 173.035 171.380 172.080 -0.320 4,344 25,358 -223 Hover/Click
Oct24 240112 177.000 177.800 176.035 176.985 -0.165 3,796 16,898 +1,345 Hover/Click
Dec24 240112 181.000 181.785 180.130 181.035 -0.095 1,395 11,192 +472 Hover/Click
Total Volume and Open Interest 74,132 268,964 -726  
Feeder Cattle(CME) Weekly Monthly
Jan24 240112 226.250 228.150 225.200 226.580 +0.295 1,118 5,805 -92 Hover/Click
Mar24 240112 227.200 229.600 225.685 227.700 +0.300 5,933 23,764 +168 Hover/Click
Apr24 240112 232.580 234.850 231.235 233.000 +0.265 2,102 7,490 +48 Hover/Click
May24 240112 237.330 239.550 236.185 237.830 +0.345 1,459 5,821 +26 Hover/Click
Aug24 240112 253.000 255.150 251.985 253.850 +0.565 902 6,008 +98 Hover/Click
Sep24 240112 255.985 258.000 255.100 256.835 +0.605 297 1,500 +69 Hover/Click
Oct24 240112 258.150 259.880 257.300 258.880 +0.730 192 1,597 +75 Hover/Click
Total Volume and Open Interest 12,047 52,835 +418  
Lean Hogs(CME) Weekly Monthly
Feb24 240112 71.930 72.600 71.280 71.900 -0.700 33,070 53,885 -3,484 Hover/Click
Apr24 240112 78.500 78.930 77.830 78.630 -0.420 23,905 69,092 +5,778 Hover/Click
May24 240112 84.350 84.450 83.800 84.450 -0.300 50 1,948 +4  
Jun24 240112 92.380 92.630 91.730 92.450 -0.330 6,878 27,196 +1,015 Hover/Click
Jul24 240112 94.130 94.450 93.650 94.380 -0.070 2,658 10,216 +288 Hover/Click
Aug24 240112 94.280 94.500 93.850 94.480 -0.050 3,397 17,210 +396 Hover/Click
Oct24 240112 82.300 82.400 81.600 82.200 -0.300 2,155 8,387 +325 Hover/Click
Dec24 240112 75.480 75.480 74.450 75.000 -0.480 786 4,363 +246 Hover/Click
Total Volume and Open Interest 72,943 192,802 +4,587  
Class III Milk(CME) Weekly Monthly
Jan24 240112 15.14 15.22 15.14 15.15 -0.04 339 5,087 -47 Hover/Click
Feb24 240112 15.86 16.00 15.76 15.90 +0.03 943 7,839 +104 Hover/Click
Mar24 240112 16.35 16.43 16.25 16.33 +0.02 492 3,748 +205 Hover/Click
Apr24 240112 17.02 17.15 16.95 17.08 +0.03 137 1,955 +37 Hover/Click
May24 240112 17.68 17.73 17.65 17.73 +0.05 40 1,626 +30 Hover/Click
Jun24 240112 17.99 17.99 17.97 17.97 unch 24 1,558 +4 Hover/Click
Jul24 240112 18.13 18.13 18.13 18.13 +0.05 100 1,045 +60 Hover/Click
Aug24 240112 18.25 18.30 18.25 18.30 +0.05 39 933 +21 Hover/Click
Sep24 240112 18.35 18.42 18.33 18.41 +0.06 39 864 +7 Hover/Click
Oct24 240112 18.41 18.41 18.41 18.41 unch 24 604 +2 Hover/Click
Nov24 240112 18.40 18.40 18.40 18.40 -0.02 24 628 +22 Hover/Click
Dec24 240112 18.16 18.16 18.16 18.16 unch 24 582 +0 Hover/Click
Jan25 240112 18.00 18.00 18.00 18.00 unch 0 38 +0 Hover/Click
Total Volume and Open Interest 2,225 26,599 +445  
Cocoa(ICE) Weekly Monthly
Mar24 240112 4290 4358 4285 4323 +49 24,520 134,672 +570 Hover/Click
May24 240112 4240 4304 4240 4279 +50 13,699 68,477 +459 Hover/Click
Jul24 240112 4188 4246 4187 4227 +53 5,567 53,469 +206 Hover/Click
Sep24 240112 4120 4168 4118 4153 +48 2,294 25,172 +201 Hover/Click
Dec24 240112 4004 4045 4004 4033 +42 1,021 25,490 -63 Hover/Click
Mar25 240112 3880 3918 3880 3907 +36 306 7,897 +105 Hover/Click
May25 240112 3841 3845 3835 3835 +29 16 899 +8 Hover/Click
Total Volume and Open Interest 47,426 316,620 +1,488  
Coffee "C"(ICE) Weekly Monthly
Mar24 240112 183.50 186.85 179.00 180.00 -4.05 25,947 100,018 -2,775 Hover/Click
May24 240112 180.80 183.60 176.70 177.35 -3.65 18,761 61,950 +855 Hover/Click
Jul24 240112 180.75 183.60 176.90 177.45 -3.60 8,968 28,362 -8 Hover/Click
Sep24 240112 180.70 184.10 177.60 178.10 -3.60 3,302 8,627 +314 Hover/Click
Dec24 240112 182.65 185.40 179.00 179.35 -3.50 1,131 13,195 +60 Hover/Click
Mar25 240112 183.45 187.00 180.95 181.00 -3.45 205 4,579 +53 Hover/Click
Total Volume and Open Interest 58,563 218,974 -1,421  
Orange Juice(ICE) Weekly Monthly
Mar24 240112 305.05 309.90 302.05 304.70 -0.90 898 6,156 -50 Hover/Click
May24 240112 304.00 308.00 301.40 303.70 -0.90 342 1,393 +86 Hover/Click
Jul24 240112 305.80 306.45 303.85 303.85 -1.05 49 601 +7 Hover/Click
Sep24 240112 302.15 302.15 302.15 302.15 -0.75 8 54 +3 Hover/Click
Nov24 240112 303.65 303.65 303.65 303.65 -0.35 0 6 +0 Hover/Click
Jan25 240112 304.40 304.40 304.40 304.40 -0.10 0 21 +0 Hover/Click
Total Volume and Open Interest 1,297 8,232 +46  
Sugar #11(ICE) Weekly Monthly
Mar24 240112 21.89 21.95 21.56 21.61 -0.15 45,454 303,038 -6,205 Hover/Click
May24 240112 21.29 21.38 21.03 21.08 -0.15 22,423 157,033 +721 Hover/Click
Jul24 240112 20.98 21.04 20.74 20.79 -0.12 13,767 123,363 -484 Hover/Click
Oct24 240112 21.00 21.00 20.76 20.81 -0.10 7,134 96,353 +189 Hover/Click
Mar25 240112 21.17 21.18 20.96 21.01 -0.10 2,503 53,675 -93 Hover/Click
May25 240112 20.20 20.21 20.02 20.07 -0.08 1,884 24,455 +59 Hover/Click
Jul25 240112 19.52 19.58 19.44 19.49 -0.05 1,556 17,769 -256 Hover/Click
Oct25 240112 19.51 19.51 19.35 19.41 -0.04 676 14,653 +14 Hover/Click
Total Volume and Open Interest 95,909 805,444 -5,741  
London Cocoa(LCE) Weekly Monthly
Mar24 240112 3575 3623 3572 3606 +39 31,477 110,648 -21,220 Hover/Click
May24 240112 3438 3478 3436 3475 +39 9,109 57,291 +259 Hover/Click
Jul24 240112 3301 3346 3300 3345 +46 3,277 47,210 -408 Hover/Click
Sep24 240112 3174 3218 3173 3216 +46 1,850 40,631 +122 Hover/Click
Dec24 240112 3051 3090 3051 3089 +41 1,215 39,245 +101 Hover/Click
Mar25 240112 2986 3010 2984 3010 +30 829 36,324 +116 Hover/Click
May25 240112 2936 2948 2936 2948 +26 481 3,017 +398 Hover/Click
Total Volume and Open Interest 48,302 335,873 -20,583  
London Sugar(LCE) Weekly Monthly
Mar24 240112 625.00 627.20 615.80 618.20 -4.70 6,996 30,949 -259 Hover/Click
May24 240112 614.60 616.50 608.40 610.70 -2.40 4,457 23,329 +1,021 Hover/Click
Aug24 240112 600.50 602.00 595.60 597.20 -2.30 1,236 10,666 +230 Hover/Click
Oct24 240112 590.00 591.30 585.00 586.50 -2.80 384 5,622 +11 Hover/Click
Dec24 240112 583.10 583.50 578.00 579.30 -3.10 152 3,936 +58 Hover/Click
Total Volume and Open Interest 13,294 79,326 +1,048  
Cotton(ICE) Weekly Monthly
Mar24 240112 81.36 82.22 81.06 81.31 -0.05 24,270 91,014 -1,453 Hover/Click
May24 240112 82.33 83.03 82.00 82.29 -0.04 10,587 45,062 -573 Hover/Click
Jul24 240112 83.05 83.59 82.64 82.94 unch 6,119 37,793 +173 Hover/Click
Oct24 240112 80.74 81.01 80.54 81.01 +0.10 4 113 -1 Hover/Click
Dec24 240112 79.52 79.89 79.40 79.63 -0.08 2,390 26,308 +225 Hover/Click
Mar25 240112 80.07 80.15 79.93 79.94 -0.10 49 2,883 +22 Hover/Click
Total Volume and Open Interest 43,445 203,364 -1,584  
Crude Oil(NYM) Weekly Monthly
Feb24 240112 73.01 75.25 72.36 72.68 +0.66 373,645 170,127 -19,486 Hover/Click
Mar24 240112 73.16 75.28 72.48 72.79 +0.70 240,344 286,575 +10,840 Hover/Click
Apr24 240112 73.33 75.26 72.59 72.88 +0.71 97,190 109,958 +3,738 Hover/Click
May24 240112 73.19 75.20 72.62 72.93 +0.72 42,084 79,925 +3,362 Hover/Click
Jun24 240112 72.92 75.02 72.56 72.87 +0.73 65,643 145,320 +5,002 Hover/Click
Jul24 240112 72.83 74.77 72.46 72.70 +0.72 14,595 70,931 -1,048 Hover/Click
Aug24 240112 72.72 74.43 72.21 72.44 +0.72 7,039 50,999 -131 Hover/Click
Sep24 240112 72.07 74.04 71.91 72.11 +0.70 20,956 72,719 -1,181 Hover/Click
Oct24 240112 72.31 73.56 71.60 71.76 +0.69 3,317 44,169 +485 Hover/Click
Nov24 240112 71.79 73.12 71.26 71.43 +0.70 1,463 39,796 -185 Hover/Click
Dec24 240112 70.98 72.92 70.88 71.10 +0.70 44,580 160,091 -1,784 Hover/Click
Jan25 240112 71.26 72.44 70.62 70.73 +0.69 3,255 33,653 -9 Hover/Click
Feb25 240112 70.68 71.60 70.30 70.39 +0.70 2,121 19,988 -362 Hover/Click
Mar25 240112 71.04 71.51 70.00 70.07 +0.70 2,172 24,874 +136 Hover/Click
Apr25 240112 69.78 70.92 69.78 69.78 +0.71 202 11,869 +45 Hover/Click
May25 240112 69.52 70.61 69.52 69.52 +0.72 167 9,662 +53 Hover/Click
Total Volume and Open Interest 945,505 1,614,241 -415  
e-miNY Crude Oil(NYM)
Feb24 240112 73.000 75.250 72.400 72.675 +0.650 12,955 2,271 -11  
Mar24 240112 73.000 75.275 72.500 72.800 +0.700 1,527 854 +42  
Apr24 240112 73.250 75.225 72.700 72.875 +0.700 44 170 +3  
May24 240112 73.050 75.150 72.925 72.925 +0.725 15 29 -4  
Jun24 240112 73.450 74.975 72.800 72.875 +0.725 14 88 +1  
Jul24 240112 73.550 74.700 72.600 72.700 +0.725 26 30 -11  
Aug24 240112 74.175 74.175 72.450 72.450 +0.725 4 60 -1  
Sep24 240112 73.150 73.300 72.100 72.100 +0.700 0 61 +0  
Oct24 240112 72.200 73.500 71.750 71.750 +0.675 2 3 +0  
Nov24 240112 72.200 73.100 71.425 71.425 +0.675 1 2 -1  
Total Volume and Open Interest 14,640 3,879 -1  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240112 269.42 278.64 266.63 266.93 -0.45 62,106 61,694 -1,658 Hover/Click
Mar24 240112 263.24 271.98 261.26 261.55 +0.11 58,871 63,788 +2,118 Hover/Click
Apr24 240112 257.15 264.52 255.04 255.44 +0.73 29,790 50,806 +1,952 Hover/Click
May24 240112 253.53 258.93 250.39 250.92 +1.07 16,277 28,415 +1,332 Hover/Click
Jun24 240112 249.27 254.81 246.90 247.46 +1.17 14,015 38,619 +138 Hover/Click
Jul24 240112 248.76 252.98 245.56 246.11 +1.18 3,877 13,668 +43 Hover/Click
Aug24 240112 248.50 252.23 244.95 245.44 +1.10 2,334 10,776 +207 Hover/Click
Sep24 240112 251.35 251.52 244.97 245.55 +1.01 2,230 10,458 +322 Hover/Click
Oct24 240112 250.52 251.52 245.63 245.85 +1.06 708 4,883 +2 Hover/Click
Nov24 240112 249.61 251.12 245.64 245.64 +1.21 629 4,738 +61 Hover/Click
Dec24 240112 247.70 251.06 244.38 244.94 +1.37 3,665 16,533 -31 Hover/Click
Jan25 240112 249.40 249.95 243.74 244.23 +1.47 276 3,237 +31 Hover/Click
Feb25 240112 245.75 246.61 243.31 243.31 +1.57 168 910 +56 Hover/Click
Mar25 240112 245.20 245.26 241.97 241.97 +1.63 91 1,179 +14 Hover/Click
Total Volume and Open Interest 195,600 316,521 +4,725  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240112 213.90 219.77 211.55 212.03 +0.60 48,781 69,740 -5,187 Hover/Click
Mar24 240112 216.17 221.91 214.04 214.39 +0.74 46,514 83,114 +3,815 Hover/Click
Apr24 240112 235.89 241.43 234.17 234.72 +1.23 19,989 44,442 +770 Hover/Click
May24 240112 236.81 241.55 234.82 235.26 +1.36 9,684 29,996 +39 Hover/Click
Jun24 240112 235.28 239.61 232.96 233.48 +1.49 8,791 33,904 +463 Hover/Click
Jul24 240112 232.03 236.69 230.28 230.83 +1.59 6,499 19,630 +337 Hover/Click
Aug24 240112 231.90 232.72 227.35 227.90 +1.69 4,736 11,423 +14 Hover/Click
Sep24 240112 224.91 228.72 223.60 224.05 +1.64 6,495 19,232 -55 Hover/Click
Oct24 240112 210.96 211.92 207.37 207.70 +1.79 1,118 6,319 +90 Hover/Click
Nov24 240112 204.21 207.52 203.36 203.36 +1.68 396 3,488 +91 Hover/Click
Total Volume and Open Interest 154,976 346,920 +178  
e-miNY RBOB Gasoline(NYM)
Feb24 240112 212.03 212.03 212.03 212.03 +0.60        
Mar24 240112 214.39 214.39 214.39 214.39 +0.74        
Apr24 240112 234.72 234.72 234.72 234.72 +1.23        
May24 240112 235.26 235.26 235.26 235.26 +1.36        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Feb24 240112 3.118 3.377 3.102 3.313 +0.216 235,033 124,452 -11,989 Hover/Click
Mar24 240112 2.557 2.647 2.543 2.617 +0.077 179,045 324,387 +4,385 Hover/Click
Apr24 240112 2.530 2.599 2.509 2.577 +0.065 85,342 132,060 +2,902 Hover/Click
May24 240112 2.591 2.650 2.568 2.631 +0.051 51,008 116,001 -740 Hover/Click
Jun24 240112 2.732 2.776 2.702 2.761 +0.045 17,345 49,591 -520 Hover/Click
Jul24 240112 2.867 2.910 2.839 2.898 +0.043 25,064 76,880 +630 Hover/Click
Aug24 240112 2.918 2.949 2.877 2.940 +0.046 11,446 26,939 +688 Hover/Click
Sep24 240112 2.887 2.931 2.858 2.921 +0.047 12,587 47,043 +914 Hover/Click
Oct24 240112 2.960 3.003 2.933 2.992 +0.044 29,234 87,516 -148 Hover/Click
Nov24 240112 3.313 3.366 3.284 3.361 +0.062 5,126 27,532 +856 Hover/Click
Dec24 240112 3.777 3.838 3.736 3.831 +0.079 6,268 45,607 +29 Hover/Click
Jan25 240112 4.051 4.114 4.013 4.107 +0.082 15,437 67,803 +981 Hover/Click
Feb25 240112 3.883 3.945 3.862 3.938 +0.067 4,302 22,049 +739 Hover/Click
Mar25 240112 3.526 3.548 3.496 3.527 +0.012 8,663 40,992 -237 Hover/Click
Apr25 240112 3.238 3.253 3.199 3.231 +0.005 7,089 46,539 +1,149 Hover/Click
May25 240112 3.254 3.269 3.216 3.246 +0.004 2,145 21,524 -435 Hover/Click
Total Volume and Open Interest 702,289 1,394,533 -665  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240112 78.75 80.75 77.96 78.29 +0.88 396,767 413,438 -5,168 Hover/Click
Apr24 240112 78.50 80.30 77.68 77.97 +0.86 281,907 390,143 +27,668 Hover/Click
May24 240112 78.14 79.97 77.48 77.77 +0.85 146,900 204,865 +14,657 Hover/Click
Jun24 240112 77.91 79.67 77.28 77.56 +0.83 130,172 174,127 -640 Hover/Click
Jul24 240112 77.66 79.34 77.06 77.31 +0.82 36,398 79,074 +3,575 Hover/Click
Aug24 240112 77.32 79.01 76.83 77.04 +0.81 20,514 82,048 +2,892 Hover/Click
Sep24 240112 77.10 78.66 76.51 76.73 +0.80 29,103 83,454 +340 Hover/Click
Oct24 240112 76.84 78.30 76.22 76.43 +0.79 9,330 56,155 +166 Hover/Click
Nov24 240112 76.51 77.96 75.95 76.13 +0.79 8,352 49,501 +2,904 Hover/Click
Dec24 240112 76.06 77.64 75.63 75.82 +0.79 57,855 194,175 +3,166 Hover/Click
Jan25 240112 75.93 77.21 75.38 75.51 +0.79 2,296 41,804 +368 Hover/Click
Feb25 240112 75.62 76.88 75.10 75.21 +0.79 2,683 40,155 +325 Hover/Click
Mar25 240112 74.89 75.22 74.77 74.95 +0.78 5,128 23,785 +409 Hover/Click
Apr25 240112 74.70 74.70 74.70 74.70 +0.78 494 13,797 +62 Hover/Click
Total Volume and Open Interest 1,156,226 2,146,044 +52,706  
Gas Oil(ICE) Weekly Monthly
Feb24 240112 788.75 816.00 780.25 785.25 +0.75 127,221 176,974 +2,680 Hover/Click
Mar24 240112 773.75 796.75 764.75 770.00 -1.50 108,185 132,514 +2,105 Hover/Click
Apr24 240112 758.25 779.00 750.50 756.00 -1.50 51,870 70,749 +1,782 Hover/Click
May24 240112 747.50 765.75 740.25 745.75 -1.50 30,926 52,520 +2,789 Hover/Click
Jun24 240112 740.25 757.50 733.75 739.00 -1.25 33,611 67,226 +1,646 Hover/Click
Jul24 240112 737.25 752.75 730.00 735.50 -1.25 10,271 33,114 +1,487 Hover/Click
Aug24 240112 736.75 749.25 727.50 733.00 -1.25 5,756 24,677 +1,176 Hover/Click
Sep24 240112 734.50 746.50 725.50 730.75 -1.25 8,273 41,848 +1,255 Hover/Click
Oct24 240112 733.75 745.75 725.25 730.50 -1.25 4,210 22,793 +1,308 Hover/Click
Nov24 240112 729.75 741.25 721.25 726.50 -1.25 3,323 16,503 +936 Hover/Click
Total Volume and Open Interest 402,785 749,089 +17,792  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240112 73.38 75.26 72.35 72.68 +0.66 41,158 46,976 -3,131 Hover/Click
Mar24 240112 73.45 75.27 72.46 72.79 +0.70 87,085 87,004 -713 Hover/Click
Apr24 240112 73.59 75.25 72.55 72.88 +0.71 73,963 47,944 +3,192 Hover/Click
May24 240112 73.79 74.83 72.66 72.93 +0.72 45,574 41,522 +1,564 Hover/Click
Jun24 240112 73.62 74.67 72.63 72.87 +0.73 39,834 85,004 +2,740 Hover/Click
Jul24 240112 73.57 74.34 72.48 72.70 +0.72 8,781 18,527 +1,219 Hover/Click
Aug24 240112 72.98 72.98 72.44 72.44 +0.72 1,270 16,953 +168 Hover/Click
Sep24 240112 72.95 73.67 72.11 72.11 +0.70 4,202 37,215 +807 Hover/Click
Oct24 240112 71.76 71.76 71.76 71.76 +0.69 476 10,983 +45 Hover/Click
Nov24 240112 71.43 71.43 71.26 71.43 +0.69 295 11,313 +105 Hover/Click
Dec24 240112 71.75 72.57 70.94 71.10 +0.70 10,332 83,883 +647 Hover/Click
Jan25 240112 70.74 70.74 70.74 70.74 +0.70 43 8,208 -32 Hover/Click
Feb25 240112 70.39 70.39 70.39 70.39 +0.70 26 3,573 +0 Hover/Click
Mar25 240112 70.07 70.07 70.07 70.07 +0.70 152 3,689 +23 Hover/Click
Apr25 240112 69.78 69.78 69.78 69.78 +0.71 14 3,121 +10 Hover/Click
May25 240112 69.52 69.52 69.52 69.52 +0.72 0 3,673 +0 Hover/Click
Total Volume and Open Interest 316,101 599,299 +6,483  
US Dollar Index(ICE) Weekly Monthly
Mar24 240112 102.035 102.320 101.815 102.150 +0.125 18,689 24,178 +282 Hover/Click
Jun24 240112 101.930 101.930 101.825 101.825 +0.125 13 387 +2 Hover/Click
Sep24 240112 101.540 101.540 101.540 101.540 +0.125 0 6 +0 Hover/Click
Total Volume and Open Interest 18,702 24,571 +284  
Australian Dollar(CME) Weekly Monthly
Mar24 240112 67.01 67.42 66.91 67.01 unch 119,717 156,060 +2,256 Hover/Click
Jun24 240112 67.22 67.55 67.07 67.14 -0.01 153 509 +41 Hover/Click
Sep24 240112 67.18 67.46 67.15 67.18 -0.03 0 110 +0 Hover/Click
Total Volume and Open Interest 120,147 157,400 +2,260  
British Pound(CME) Weekly Monthly
Mar24 240112 127.67 127.91 127.24 127.53 -0.15 112,369 164,783 +1,949 Hover/Click
Jun24 240112 127.64 127.89 127.28 127.54 -0.15 643 9,013 +316 Hover/Click
Sep24 240112 127.62 127.85 127.26 127.51 -0.17 0 173 +0 Hover/Click
Total Volume and Open Interest 113,828 175,040 +2,269  
Canadian Dollar(CME) Weekly Monthly
Mar24 240112 74.71 75.01 74.63 74.67 -0.05 88,264 165,522 -297 Hover/Click
Jun24 240112 74.87 75.08 74.71 74.74 -0.05 159 2,418 +9 Hover/Click
Sep24 240112 75.05 75.10 74.79 74.79 -0.06 13 698 +6 Hover/Click
Dec24 240112 74.83 75.16 74.80 74.83 -0.07 6 466 +1 Hover/Click
Total Volume and Open Interest 88,552 170,748 -290  
Japanese Yen(CME) Weekly Monthly
Mar24 240112 69.52 69.99 69.40 69.73 +0.29 189,302 210,286 +3,402 Hover/Click
Jun24 240112 70.60 70.91 70.37 70.68 +0.30 371 1,022 +44 Hover/Click
Sep24 240112 71.33 71.62 71.28 71.53 +0.26 28 152 +22 Hover/Click
Total Volume and Open Interest 191,785 213,131 +2,800  
Swiss Franc(CME) Weekly Monthly
Mar24 240112 118.17 118.61 117.74 118.08 -0.04 22,258 50,185 -379 Hover/Click
Jun24 240112 119.28 119.71 118.85 119.16 -0.05 22 394 -1 Hover/Click
Sep24 240112 120.15 120.39 119.90 120.15 -0.09 0 119 +0 Hover/Click
Total Volume and Open Interest 22,281 50,936 -379  
EuroFX(CME) Weekly Monthly
Mar24 240112 110.00 110.16 109.65 109.85 -0.26 244,776 712,968 -4,376 Hover/Click
Jun24 240112 110.41 110.55 110.06 110.25 -0.25 717 3,781 +84 Hover/Click
Sep24 240112 110.55 110.94 110.47 110.64 -0.28 26 1,893 +3 Hover/Click
Total Volume and Open Interest 247,654 725,720 -4,816  
Mexican Peso(CME) Weekly Monthly
Mar24 240112 585.13 588.13 585.00 586.75 +2.00 63,823 272,751 +1,639 Hover/Click
Jun24 240112 576.75 578.75 576.25 577.75 +1.75 1 177 +1 Hover/Click
Total Volume and Open Interest 63,889 273,112 +1,679  
Brazilian Real(CME) Weekly Monthly
Feb24 240112 204.75 206.50 204.55 205.50 +1.20 11,716 60,882 -161  
Mar24 240112 204.35 205.95 204.35 204.95 +1.15 78 2,656 +35 Hover/Click
Apr24 240112 205.65 205.65 204.30 204.30 +1.15        
May24 240112 203.50 203.50 203.50 203.50 +1.10        
Total Volume and Open Interest 11,794 63,538 -126  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240112 122~290 123~130 122~090 122~280 +0~050 557,825 1,445,782 -4,512 Hover/Click
Jun24 240112 122~260 123~120 122~120 122~290 +0~050 67 598 +22 Hover/Click
Sep24 240112 123~020 123~020 123~020 123~020 +0~050       Hover/Click
Total Volume and Open Interest 557,892 1,446,380 -4,490  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240112 112~130 112~265 112~030 112~190 +0~080 2,515,475 4,716,097 +38,433 Hover/Click
Jun24 240112 113~005 113~160 112~260 113~085 +0~075 255 2,708 +223 Hover/Click
Sep24 240112 113~315 113~315 113~165 113~250 +0~075       Hover/Click
Total Volume and Open Interest 2,515,730 4,718,805 +38,656  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240112 108~172 108~290 108~106 108~246 +0~090 1,714,907 5,833,640 +28,442 Hover/Click
Jun24 240112 109~030 109~084 109~030 109~062 +0~090 1 3 -1 Hover/Click
Sep24 240112 109~186 109~186 109~186 109~186 +0~090       Hover/Click
Total Volume and Open Interest 1,714,908 5,833,643 +28,441  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240112 102~294 103~050 102~265 103~036 +0~067 891,470 3,823,179 +15,030 Hover/Click
Jun24 240112 103~175 103~241 103~144 103~226 +0~077 59 85 +14 Hover/Click
Sep24 240112 104~072 104~072 104~072 104~072 +0~077       Hover/Click
Total Volume and Open Interest 891,529 3,823,264 +15,044  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240112 94.925 94.950 94.915 94.950 +0.035 70,781 218,638 +7,484  
Jun24 240112 95.335 95.415 95.315 95.395 +0.095 89,128 173,025 +1,938  
Sep24 240112 95.740 95.865 95.740 95.840 +0.120 69,635 162,452 +3,442  
Dec24 240112 96.110 96.220 96.085 96.195 +0.135 61,946 257,754 +10,042  
Mar25 240112 96.350 96.465 96.330 96.435 +0.140 43,018 143,884 +1,434  
Jun25 240112 96.520 96.630 96.500 96.605 +0.140 34,666 120,614 +1,891  
Sep25 240112 96.635 96.735 96.610 96.705 +0.130 24,343 89,587 +776  
Dec25 240112 96.700 96.790 96.675 96.760 +0.115 23,808 101,520 +3,121  
Mar26 240112 96.745 96.815 96.710 96.780 +0.100 11,281 87,117 -187  
Jun26 240112 96.755 96.825 96.730 96.795 +0.095 9,631 53,379 -495  
Sep26 240112 96.775 96.830 96.740 96.795 +0.085 6,996 38,672 -5  
Dec26 240112 96.790 96.820 96.745 96.795 +0.080 9,311 42,703 +278  
Mar27 240112 96.780 96.820 96.745 96.790 +0.075 3,756 30,115 +373  
Jun27 240112 96.780 96.810 96.740 96.785 +0.070 3,554 16,204 -18  
Sep27 240112 96.780 96.795 96.735 96.770 +0.065 2,995 11,198 +93  
Dec27 240112 96.755 96.775 96.715 96.750 +0.055 2,655 8,582 +78  
Mar28 240112 96.735 96.755 96.700 96.725 +0.050 1,049 3,217 -227  
Jun28 240112 96.715 96.730 96.675 96.695 +0.040 554 2,001 -28  
Total Volume and Open Interest 474,358 1,762,794 +30,306  
Ultra T-Bond(CBOT)
Mar24 240112 130~00 130~16 129~00 129~18 -0~09 449,940 1,680,824 +4,675  
Jun24 240112 131~22 132~04 131~22 131~22 +0~05        
Sep24 240112 132~28 132~28 132~28 132~28 +0~05        
Total Volume and Open Interest 449,940 1,680,824 +4,675  
Ultra 10-Yr T-Note(CBOT)
Mar24 240112 116~305 117~125 116~175 117~025 +0~075 785,197 2,092,417 -5,099  
Jun24 240112 116~260 116~260 116~260 116~260 +0~075 0 3 +0  
Sep24 240112 116~175 116~175 116~175 116~175 +0~075        
Total Volume and Open Interest 785,197 2,092,420 -5,099  
30 Day Federal Funds(CBOT)
Jan24 240112 94.670 94.673 94.670 94.673 +0.003 17,115 388,991 +729  
Feb24 240112 94.685 94.690 94.680 94.685 +0.005 284,891 511,071 +14,500  
Mar24 240112 94.745 94.765 94.740 94.755 +0.010 29,677 103,683 -2,514  
Apr24 240112 94.865 94.900 94.850 94.885 +0.025 202,552 296,317 +3,701  
May24 240112 95.110 95.190 95.090 95.175 +0.075 86,303 97,743 -8,341  
Jun24 240112 95.275 95.385 95.255 95.370 +0.105 12,491 44,711 +1,990  
Total Volume and Open Interest 733,010 1,686,677 +15,778  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240112 147.39 147.53 147.19 147.50 +0.14 928 13,012 -168 Hover/Click
Jun24 240112 147.14 147.14 147.14 147.14 +0.14       Hover/Click
Sep24 240112 147.14 147.14 147.14 147.14 +0.14       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240112 137.98 138.84 136.92 137.62 +0.66 100,109 220,594 +240  
Jun24 240112 137.84 138.16 137.62 137.62 +0.70 0 2 +0  
Sep24 240112 140.98 140.98 140.98 140.98 +0.92        
Total Volume and Open Interest 100,109 220,596 +240  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240112 135.80 135.99 135.32 135.67 +0.53 1,116,168 1,368,327 -37,683 Hover/Click
Jun24 240112 135.26 135.47 134.98 135.24 +0.54 31 509 +22 Hover/Click
Sep24 240112 136.13 136.13 136.13 136.13 +0.70 0 3 +0 Hover/Click
Total Volume and Open Interest 1,116,199 1,368,839 -37,661  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240112 118.46 118.59 118.22 118.46 +0.40 846,834 1,391,908 +23,557 Hover/Click
Jun24 240112 120.08 120.08 120.08 120.08 +0.41 0 116 +0 Hover/Click
Sep24 240112 121.52 121.52 121.52 121.52 +0.43       Hover/Click
Total Volume and Open Interest 846,834 1,392,024 +23,557  
Euro-Schatz(EUREX)
Mar24 240112 106.21 106.27 106.11 106.25 +0.22 637,162 1,800,487 +7,212  
Jun24 240112 106.89 106.89 106.89 106.89 +0.21 0 67 +0  
Sep24 240112 107.61 107.61 107.61 107.61 +0.20        
Total Volume and Open Interest 637,162 1,800,554 +7,212  
3-Mth Euribor(EUREX)
Mar24 240112 96.275 96.295 96.265 96.295 +0.035 370 1,971 +20  
Jun24 240112 96.755 96.825 96.750 96.825 +0.100 2,016 1,129 -101  
Sep24 240112 97.200 97.280 97.200 97.270 +0.120 1,174 1,826 +80  
Total Volume and Open Interest 7,821 11,373 +180  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240112 100~04 100~19 99~28 100~05 +0~11 194,348 544,415 -905 Hover/Click
Jun24 240112 100~04 100~04 100~04 100~04 +0~12 0 18 +0 Hover/Click
Total Volume and Open Interest 194,348 544,433 -905  
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 240112 96.275 96.300 96.260 96.290 +0.035 324,333 816,400 +12,467  
Jun24 240112 96.770 96.835 96.740 96.820 +0.105 294,518 656,979 +22,514  
Sep24 240112 97.215 97.285 97.180 97.265 +0.125 237,032 480,351 +19,027  
Total Volume and Open Interest 1,776,733 4,632,030 +23,483  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240112 95.69 95.71 95.68 95.70 +0.01 24,695 310,308 -2,076  
Jun24 240112 95.78 95.82 95.74 95.81 +0.03 27,473 256,443 +7,819  
Sep24 240112 95.89 95.96 95.85 95.95 +0.05 19,585 180,627 +258  
Dec24 240112 96.02 96.11 95.97 96.09 +0.06 13,687 164,324 +2,825  
Mar25 240112 96.13 96.22 96.08 96.20 +0.07 14,485 107,851 +4,299  
Jun25 240112 96.21 96.32 96.17 96.28 +0.06 6,236 97,678 +2,085  
Sep25 240112 96.27 96.37 96.23 96.34 +0.07 2,747 57,699 +115  
Dec25 240112 96.31 96.42 96.27 96.39 +0.07 4,585 42,846 +491  
Mar26 240112 96.34 96.40 96.34 96.40 +0.07 2 4,775 +0  
Jun26 240112 96.38 96.38 96.38 96.38 +0.07 0 618 +0  
Total Volume and Open Interest 113,495 1,224,026 +15,816  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240112 95.89 95.95 95.83 95.92 +0.04 121,809 1,038,291 -7,504  
Jun24 240112 95.92 95.92 95.92 95.92 +0.04        
Total Volume and Open Interest 121,809 1,038,291 -7,504  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240112 96.29 96.38 96.23 96.35 +0.06 154,656 702,951 -14,858  
Jun24 240112 96.35 96.35 96.35 96.35 +0.06        
Total Volume and Open Interest 154,656 702,951 -14,858  
Gold(CMX) Weekly Monthly
Feb24 240112 2033.2 2067.3 2033.1 2051.6 +32.4 301,337 253,201 -26,638 Hover/Click
Apr24 240112 2053.2 2086.8 2052.9 2071.4 +32.4 65,579 164,397 +17,939 Hover/Click
Jun24 240112 2075.5 2105.2 2073.7 2090.6 +32.3 4,000 25,744 +839 Hover/Click
Aug24 240112 2090.2 2121.2 2090.1 2107.2 +32.0 3,093 17,454 -587 Hover/Click
Oct24 240112 2106.6 2137.3 2106.1 2122.6 +31.4 417 4,132 +123 Hover/Click
Dec24 240112 2125.8 2153.1 2122.8 2138.1 +30.8 1,111 10,153 +402 Hover/Click
Feb25 240112 2143.1 2155.8 2143.1 2153.1 +30.5 135 802 +45 Hover/Click
Apr25 240112 2155.3 2178.3 2155.3 2166.1 +29.9 5 93 -3 Hover/Click
Jun25 240112 2179.4 2179.4 2179.4 2179.4 +29.2 0 1,056 +0 Hover/Click
Aug25 240112 2192.9 2192.9 2192.9 2192.9 +28.9 0 13 +0 Hover/Click
Oct25 240112 2206.5 2206.5 2206.5 2206.5 +28.9 0 1 +0 Hover/Click
Dec25 240112 2219.5 2219.5 2219.5 2219.5 +28.9 0 704 +0 Hover/Click
Total Volume and Open Interest 376,134 478,244 -8,202  
Silver(CMX) Weekly Monthly
Mar24 240112 2292.0 2372.0 2291.5 2332.9 +62.4 81,739 105,034 +1,683 Hover/Click
May24 240112 2319.0 2394.0 2317.0 2355.8 +62.4 2,642 16,760 +501 Hover/Click
Jul24 240112 2346.5 2413.0 2339.0 2376.8 +61.9 771 6,367 +77 Hover/Click
Sep24 240112 2364.5 2427.0 2359.0 2396.1 +61.1 272 2,796 +110 Hover/Click
Dec24 240112 2395.5 2442.0 2395.0 2420.9 +60.3 54 1,984 +32 Hover/Click
Mar25 240112 2446.1 2446.1 2446.1 2446.1 +59.2 1 29 -1 Hover/Click
May25 240112 2463.8 2463.8 2463.8 2463.8 +59.2 0 2 +0 Hover/Click
Total Volume and Open Interest 85,821 134,088 +2,328  
Platinum(NYMEX) Weekly Monthly
Jan24 240112 910.1 910.1 910.1 910.1 +1.1 30 86 -16 Hover/Click
Apr24 240112 924.4 946.6 914.0 921.1 +1.5 24,130 67,286 +549 Hover/Click
Jul24 240112 936.4 954.4 924.0 929.8 +2.1 1,244 3,386 +221 Hover/Click
Oct24 240112 943.0 961.8 932.5 937.9 +2.0 763 1,797 +271 Hover/Click
Total Volume and Open Interest 26,355 73,085 +1,100  
Palladium(NYMEX) Weekly Monthly
Mar24 240112 993.00 1006.00 972.50 978.50 -4.50 3,953 17,706 +308 Hover/Click
Jun24 240112 1006.00 1010.50 986.80 986.80 -3.90 437 1,104 +295 Hover/Click
Sep24 240112 1007.00 1007.00 994.70 994.70 -4.40 0 14 +0 Hover/Click
Total Volume and Open Interest 4,393 18,838 +602  
Copper(CMX) Weekly Monthly
Mar24 240112 379.10 381.90 373.50 374.05 -3.60 82,445 124,787 +1,705 Hover/Click
May24 240112 381.80 384.35 376.30 376.85 -3.40 9,864 43,333 +1,396 Hover/Click
Jul24 240112 384.40 386.05 378.90 379.20 -3.20 4,235 18,849 -426 Hover/Click
Sep24 240112 386.35 387.90 380.80 381.00 -3.00 2,824 13,247 +587 Hover/Click
Dec24 240112 388.05 388.85 381.95 382.15 -2.85 595 4,068 +105 Hover/Click
Total Volume and Open Interest 101,268 211,343 +3,340  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240112 37900 38031 37651 37792 -135 180,614 100,419 -1,205 Hover/Click
Jun24 240112 38285 38387 38025 38157 -136 89 371 +6 Hover/Click
Sep24 240112 38191 38191 38191 38191 -151 1 6 +1 Hover/Click
Dec24 240112 38410 38410 38410 38410 -152 0 1 +0 Hover/Click
Total Volume and Open Interest 180,704 100,797 -1,198  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240112 4811.25 4836.50 4791.50 4816.50 +1.00 1,795,564 2,177,649 -6,174 Hover/Click
Jun24 240112 4865.50 4888.50 4844.50 4868.25 +0.25 2,615 15,430 +153 Hover/Click
Sep24 240112 4927.50 4929.00 4889.75 4909.75 -0.75 31 1,877 +8 Hover/Click
Dec24 240112 4934.75 4955.50 4934.75 4946.00 -2.25 123 2,656 +123 Hover/Click
Total Volume and Open Interest 1,798,455 2,198,447 -5,768  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240112 16957.75 17042.50 16866.50 16969.25 +3.00 756,441 276,276 -345 Hover/Click
Jun24 240112 17156.00 17250.00 17076.50 17177.25 +2.25 777 1,107 -166 Hover/Click
Sep24 240112 17350.00 17411.00 17264.25 17357.00 +2.00 3 11 -1 Hover/Click
Total Volume and Open Interest 757,221 277,525 -512  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240112 2745.30 2780.30 2737.30 2746.10 -2.60 9,941 41,501 +27 Hover/Click
Jun24 240112 2766.60 2798.20 2766.60 2766.60 -2.60       Hover/Click
Sep24 240112 2785.30 2785.30 2785.30 2785.30 -3.10       Hover/Click
Total Volume and Open Interest 9,941 41,501 +27  
Volatility Index(CBOE)
Jan24 240112 13.01 13.45 12.95 13.18 +0.13 108,515 89,191 -11,052  
Feb24 240112 14.20 14.60 14.15 14.46 +0.21 111,478 157,739 +13,582  
Mar24 240112 15.30 15.60 15.20 15.45 +0.09 45,125 57,271 +8,400  
Apr24 240112 16.08 16.25 15.95 16.18 +0.09 16,025 30,621 +2,593  
Total Volume and Open Interest 300,182 380,739 +15,582  
S & P 600(CME)
Mar24 240112 1280.00 1298.80 1273.90 1279.60 -3.00 0 717 +0  
Jun24 240112 1294.20 1294.20 1294.20 1294.20 -3.10        
Total Volume and Open Interest 0 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240112 1966.70 2003.30 1957.30 1963.90 -5.20 265,841 489,358 -8,532 Hover/Click
Jun24 240112 1996.40 2023.00 1978.60 1984.10 -5.60 498 776 +318 Hover/Click
Sep24 240112 2000.00 2000.00 2000.00 2000.00 -9.90 0 1 +0 Hover/Click
Total Volume and Open Interest 266,339 490,135 -8,214  
Nikkei 225(CME)
Mar24 240112 35290 35760 35220 35600 +340 13,446 17,489 +819  
Jun24 240112 35465 35595 35100 35465 +325 4 5 +0  
Total Volume and Open Interest 13,450 17,494 +819  
Nikkei 225(SGX) Weekly Monthly
Mar24 240112 35355 35710 34995 35595 +360 51,544 101,830 +4,986  
Jun24 240112 35030 35365 35030 35340 +355 39 3,196 +11  
Sep24 240112 35285 35285 35285 35285 +355 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240112 35320 35715 34990 35610 +360 1,065,260 342,128 +11,733  
Jun24 240112 35050 35445 34730 35340 +360 28,391 10,992 +657  
Sep24 240112 34995 35360 34700 35280 +360 1,093 1,338 +62  
Total Volume and Open Interest 1,156,231 509,139 +48,924  
Nikkei 225(JPX)
Mar24 240112 35320 35710 34990 35610 +360 72,815 195,963 +5,597  
Jun24 240112 35040 35440 34750 35340 +360 928 21,440 +970  
Sep24 240112 35000 35280 34750 35280 +360 13 1,504 -4  
Total Volume and Open Interest 73,798 267,305 +7,286  
Nikkei 225(CME) Yen
Mar24 240112 35220 35710 35160 35545 +340 45,433 48,438 -298  
Jun24 240112 35420 35420 34935 35285 +345 7 8 +2  
Sep24 240112 35600 35600 35600 35600 +400 0 1 +0  
Total Volume and Open Interest 45,440 48,450 -300  
Nikkei 225(CME) e-Mini Yen
Mar24 240112 35545 35545 35545 35545 +340 0 1 +0  
Jun24 240112 35285 35285 35285 35285 +345        
Sep24 240112 35600 35600 35600 35600 +400        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 240112 7446.5 7483.5 7412.0 7469.5 +77.5 54,510 193,325 -1,279  
Feb24 240112 7468.5 7506.5 7439.5 7492.0 +77.5 753 457 +6  
Mar24 240112 7520.0 7521.0 7467.0 7518.5 +79.5 28 206 +6  
Jun24 240112 7409.0 7409.0 7409.0 7409.0 +77.5        
Sep24 240112 7464.5 7464.5 7464.5 7464.5 +77.5        
Dec24 240112 7489.5 7489.5 7489.5 7489.5 +74.0        
Total Volume and Open Interest 55,291 193,989 -1,267  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240112 16330 16424 16138 16267 -79 115,000 140,641 -247  
Feb24 240112 16394 16482 16222 16335 -81 1,290 3,899 +779  
Mar24 240112 16366 16449 16200 16320 -80 100 6,732 -8  
Total Volume and Open Interest 117,225 158,782 +799  
DAX(EUREX) Weekly Monthly
Mar24 240112 16749.0 16880.0 16733.0 16817.0 +145.0 66,636 70,817 +4,086  
Jun24 240112 17071.0 17071.0 17066.0 17066.0 +147.0 1 39 +1  
Sep24 240112 17206.0 17206.0 17206.0 17206.0 +145.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240112 16737.0 16880.0 16733.0 16817.0 +145.0 54,315 12,524 +1,329  
Jun24 240112 17120.0 17120.0 17066.0 17066.0 +147.0 40 51 +9  
Sep24 240112 17206.0 17206.0 17206.0 17206.0 +145.0        
Total Volume and Open Interest 54,355 12,575 +1,338  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240112 4491 4518 4482 4500 +34 868,132 2,731,037 +86,531  
Jun24 240112 4448 4448 4442 4442 +34 12 18,095 +1  
Sep24 240112 4470 4470 4470 4470 +35 0 2,350 +0  
Total Volume and Open Interest 868,144 2,752,402 +86,532  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240112 11135 11194 11111 11155 +61 26,889 148,085 +1,260  
Jun24 240112 11061 11061 11037 11037 +62 16 3,391 +13  
Sep24 240112 11064 11064 11064 11064 +60        
Total Volume and Open Interest 26,905 151,639 +1,273  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240112 7597.00 7658.00 7595.50 7627.00 +45.50 102,631 529,070 +3,096  
Jun24 240112 7644.50 7644.50 7644.00 7644.00 +46.00 4 1,134 +2  
Sep24 240112 7659.00 7659.00 7659.00 7659.00 +46.00 0 91 +0  
Total Volume and Open Interest 102,635 530,295 +3,098  
SPI 200(SFE) Weekly Monthly
Mar24 240112 7485.0 7496.0 7409.0 7465.0 -23.0 37,033 236,217 -189  
Jun24 240112 7509.0 7509.0 7509.0 7509.0 -23.0 0 126 +0  
Sep24 240112 7442.0 7442.0 7442.0 7442.0 -23.0        
Total Volume and Open Interest 37,048 236,536 -175  
FTSE MIB(ISE)
Mar24 240112 30490.00 30690.00 30465.00 30567.00 +211.00 14,171 94,440 +1,246  
Jun24 240112 30050.00 30080.00 29900.00 29980.00 +201.00 34 159 +27  
Sep24 240112 30010.00 30010.00 30010.00 30010.00 +388.00 0 1 +0  
Total Volume and Open Interest 14,205 94,600 +1,273  
KOSPI 200(KFE)
Mar24 240112 341.50 343.20 338.95 340.00 -3.55 288,482 269,205 +98  
Jun24 240112 340.95 342.85 338.75 339.90 -3.45 381 34,974 -127  
Sep24 240112 342.30 342.30 342.30 342.30 -3.25 5 6,658 +0  
Total Volume and Open Interest 288,870 323,963 -27  
GSCI(CME) Weekly Monthly
Jan24 240112 541.65 550.95 541.65 541.65 +2.90 89 325 -64  
Feb24 240112 546.30 547.70 537.50 538.75 +2.50 88 263 +66  
Mar24 240112 536.25 536.25 536.25 536.25 -2.50        
Total Volume and Open Interest 177 588 +2  
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!!!