Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon January 15, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
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
Jan26 240112 1179.00 1179.00 1179.00 1179.00 -2.75       Hover/Click
Total Volume and Open Interest 203,726 668,267 -2,874  
Soybean Meal(CBOT) Weekly Monthly
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
May25 240112 358.40 359.80 351.80 358.10 -0.50 35 576 +5 Hover/Click
Total Volume and Open Interest 155,541 447,494 +4,813  
Soybean Oil(CBOT) Weekly Monthly
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
May25 240112 47.38 48.32 46.84 47.38 -0.48 7 974 +2 Hover/Click
Total Volume and Open Interest 129,067 523,869 +4,872  
Canola(WCE) Weekly Monthly
Mar24 240115 626.7 634.1 621.0 628.7 +1.7 21,402 154,984 +2,225 Hover/Click
May24 240115 628.9 641.4 628.9 635.3 +0.6 12,540 58,380 +3,306 Hover/Click
Jul24 240115 637.8 647.2 637.8 641.0 +0.3 5,230 26,625 +1,883 Hover/Click
Nov24 240115 636.1 644.5 636.1 639.2 +0.9 2,909 22,669 +1,628 Hover/Click
Jan25 240115 648.0 649.9 645.1 645.1 +0.5 401 921 +273 Hover/Click
Mar25 240115 645.5 645.5 645.5 645.5 +0.5 2 30 +2 Hover/Click
Total Volume and Open Interest 42,484 263,619 +9,317  
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
Mar26 240112 19.65 19.65 19.50 19.55 -0.04 332 7,178 +184 Hover/Click
Total Volume and Open Interest 95,909 805,444 -5,741  
London Cocoa(LCE) Weekly Monthly
Mar24 240115 3600 3629 3581 3627 +21 29,530 104,296 -6,352 Hover/Click
May24 240115 3474 3494 3451 3491 +16 11,006 57,538 +247 Hover/Click
Jul24 240115 3351 3362 3323 3358 +13 4,441 47,019 -191 Hover/Click
Sep24 240115 3222 3225 3194 3223 +7 2,756 40,799 +168 Hover/Click
Dec24 240115 3089 3094 3064 3090 +1 2,073 38,766 -479 Hover/Click
Mar25 240115 3016 3016 2985 3006 -4 1,402 36,710 +386 Hover/Click
May25 240115 2938 2938 2938 2938 -10 36 3,037 +20 Hover/Click
Total Volume and Open Interest 51,247 329,797 -6,076  
London Sugar(LCE) Weekly Monthly
Mar24 240115 619.00 629.00 619.00 626.20 +8.00 5,511 30,430 -519 Hover/Click
May24 240115 612.00 617.80 610.80 615.90 +5.20 4,089 23,891 +562 Hover/Click
Aug24 240115 598.50 603.40 597.40 601.50 +4.30 1,449 10,674 +8 Hover/Click
Oct24 240115 587.90 591.80 587.20 590.10 +3.60 499 5,574 -48 Hover/Click
Dec24 240115 583.50 584.20 582.90 582.90 +3.60 243 3,882 -54 Hover/Click
Total Volume and Open Interest 12,054 79,415 +89  
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 240115 78.14 78.90 76.85 78.15 -0.14 401,343 400,825 -12,613 Hover/Click
Apr24 240115 77.81 78.51 76.59 77.81 -0.16 290,145 403,577 +13,434 Hover/Click
May24 240115 77.71 78.28 76.44 77.60 -0.17 157,266 218,138 +13,273 Hover/Click
Jun24 240115 77.44 78.07 76.28 77.38 -0.18 148,435 174,934 +807 Hover/Click
Jul24 240115 77.13 77.80 76.08 77.13 -0.18 43,324 79,188 +114 Hover/Click
Aug24 240115 76.86 77.52 75.82 76.86 -0.18 26,043 87,625 +5,577 Hover/Click
Sep24 240115 76.50 77.23 75.54 76.55 -0.18 37,418 85,285 +1,831 Hover/Click
Oct24 240115 76.19 76.90 75.26 76.24 -0.19 14,695 56,343 +188 Hover/Click
Nov24 240115 75.89 76.62 74.98 75.94 -0.19 7,800 50,324 +823 Hover/Click
Dec24 240115 75.90 76.32 74.68 75.62 -0.20 75,899 186,512 -7,663 Hover/Click
Jan25 240115 75.53 75.53 74.39 75.30 -0.21 3,158 42,295 +491 Hover/Click
Feb25 240115 74.98 75.05 74.40 75.00 -0.21 3,363 41,217 +1,062 Hover/Click
Mar25 240115 74.74 74.74 74.74 74.74 -0.21 3,775 24,303 +518 Hover/Click
Apr25 240115 74.49 74.49 74.49 74.49 -0.21 294 13,820 +23 Hover/Click
Total Volume and Open Interest 1,270,042 2,169,933 +23,889  
Gas Oil(ICE) Weekly Monthly
Feb24 240115 783.25 787.00 768.00 779.25 -6.00 140,748 171,318 -5,656 Hover/Click
Mar24 240115 766.75 770.50 754.25 764.00 -6.00 139,418 130,907 -1,607 Hover/Click
Apr24 240115 751.75 755.25 740.75 749.25 -6.75 80,054 72,149 +1,400 Hover/Click
May24 240115 742.00 745.00 731.00 739.00 -6.75 45,523 54,024 +1,504 Hover/Click
Jun24 240115 735.25 738.75 724.75 732.75 -6.25 47,401 67,241 +15 Hover/Click
Jul24 240115 731.75 735.00 721.50 729.00 -6.50 12,213 34,042 +928 Hover/Click
Aug24 240115 729.25 731.75 720.25 726.25 -6.75 7,955 26,406 +1,729 Hover/Click
Sep24 240115 723.75 729.50 719.25 724.00 -6.75 11,346 43,073 +1,225 Hover/Click
Oct24 240115 723.50 729.25 717.50 723.75 -6.75 6,635 24,829 +2,036 Hover/Click
Nov24 240115 719.75 725.50 715.75 719.75 -6.75 5,300 16,994 +491 Hover/Click
Total Volume and Open Interest 522,120 753,438 +4,349  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240115 72.52 73.15 71.25 72.45 -0.23 45,218 47,099 +123 Hover/Click
Mar24 240115 72.63 73.26 71.41 72.60 -0.19 71,871 92,062 +5,058 Hover/Click
Apr24 240115 72.61 72.97 71.53 72.70 -0.18 68,263 49,539 +1,595 Hover/Click
May24 240115 72.65 73.02 71.65 72.74 -0.19 43,926 41,536 +14 Hover/Click
Jun24 240115 72.96 72.96 71.63 72.67 -0.20 33,760 87,030 +2,026 Hover/Click
Jul24 240115 72.78 72.78 71.50 72.51 -0.19 5,570 18,557 +30 Hover/Click
Aug24 240115 71.27 72.25 71.27 72.25 -0.19 1,192 17,119 +166 Hover/Click
Sep24 240115 72.14 72.14 70.97 71.92 -0.19 2,221 37,136 -79 Hover/Click
Oct24 240115 71.14 71.57 71.14 71.57 -0.19 572 11,000 +17 Hover/Click
Nov24 240115 71.23 71.23 71.23 71.23 -0.20 439 11,282 -31 Hover/Click
Dec24 240115 71.12 71.12 70.01 70.90 -0.20 11,275 84,919 +1,036 Hover/Click
Jan25 240115 70.55 70.55 70.55 70.55 -0.19 116 8,187 -21 Hover/Click
Feb25 240115 70.20 70.20 70.20 70.20 -0.19 42 3,572 -1 Hover/Click
Mar25 240115 69.88 69.88 69.88 69.88 -0.19 78 3,689 +0 Hover/Click
Apr25 240115 69.59 69.59 69.59 69.59 -0.19 2 3,121 +0 Hover/Click
May25 240115 69.33 69.33 69.33 69.33 -0.19 0 3,673 +0 Hover/Click
Total Volume and Open Interest 288,994 609,975 +10,676  
US Dollar Index(ICE) Weekly Monthly
Mar24 240115 102.205 102.410 102.055 102.150 unch 15,342 23,169 -1,009 Hover/Click
Jun24 240115 101.900 102.015 101.825 101.825 unch 2 386 -1 Hover/Click
Sep24 240115 101.540 101.540 101.540 101.540 unch 0 6 +0 Hover/Click
Total Volume and Open Interest 15,344 23,561 -1,010  
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  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240112 62.3400 62.7900 62.3100 62.4700 +0.1200 35,866 38,108 -306 Hover/Click
Jun24 240112 62.4400 62.7400 62.3100 62.4400 +0.1100 0 9 +0 Hover/Click
Total Volume and Open Interest 35,866 38,118 -306  
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  
Bitcoin RR(CME) Weekly Monthly
Jan24 240112 46505 46690 43165 43690 -2660 26,661 16,623 -450 Hover/Click
Feb24 240112 46815 46935 43410 43930 -2675 4,459 7,868 -172 Hover/Click
Mar24 240112 46950 47145 43625 44145 -2675 435 1,397 +15 Hover/Click
Apr24 240112 46850 47305 43855 44355 -2665 96 229 +2 Hover/Click
May24 240112 44585 47495 44110 44585 -2690 13 54 +7 Hover/Click
Total Volume and Open Interest 31,681 26,669 -583  
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        
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        
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 240115 94.935 94.940 94.915 94.925 -0.085 776,838 1,208,705 +25,296  
Jun24 240115 95.360 95.415 95.360 95.380 -0.195 759,505 1,184,155 +43,972  
Sep24 240115 95.805 95.870 95.800 95.825 -0.200 600,263 1,001,184 +26,861  
Dec24 240115 96.160 96.235 96.155 96.175 -0.200 793,408 1,041,164 +35,902  
Mar25 240115 96.400 96.480 96.400 96.425 -0.220 497,570 534,650 -1,899  
Jun25 240115 96.585 96.650 96.565 96.605 -0.210 409,722 637,769 +34,268  
Sep25 240115 96.695 96.755 96.660 96.715 -0.170 270,535 569,706 +5,591  
Dec25 240115 96.750 96.815 96.715 96.775 -0.115 352,450 547,997 -15,939  
Mar26 240115 96.765 96.830 96.735 96.795 -0.060 202,804 406,869 -1,318  
Jun26 240115 96.785 96.840 96.745 96.810 -0.005 239,156 413,952 +22,180  
Sep26 240115 96.775 96.845 96.750 96.815 +0.035 130,194 302,249 -2,459  
Dec26 240115 96.770 96.840 96.750 96.810 +0.055 142,104 262,082 -8,020  
Mar27 240115 96.780 96.835 96.750 96.810 +0.085 57,076 136,469 -337  
Jun27 240115 96.770 96.825 96.745 96.800 +0.115 65,248 147,659 +8,832  
Sep27 240115 96.760 96.810 96.730 96.785 +0.135 46,683 153,948 +4,435  
Dec27 240115 96.740 96.790 96.710 96.765 +0.155 50,374 132,630 -766  
Mar28 240115 96.715 96.765 96.700 96.740 +0.170 28,924 92,926 -185  
Jun28 240115 96.690 96.740 96.680 96.715 +0.195 33,606 91,385 +3,003  
Total Volume and Open Interest 648,001 1,798,903 +36,109  
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 240115 147.50 147.71 147.45 147.61 +0.11 1,062 13,020 +8 Hover/Click
Jun24 240115 147.25 147.25 147.25 147.25 +0.11       Hover/Click
Sep24 240115 147.25 147.25 147.25 147.25 +0.11       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240115 137.92 137.94 136.06 136.78 -0.84 98,241 220,159 -435  
Jun24 240115 137.30 137.30 136.20 136.80 -0.82 5 7 +5  
Sep24 240115 139.96 139.96 139.96 139.96 -1.02        
Total Volume and Open Interest 98,246 220,166 -430  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240115 135.66 135.72 134.97 135.25 -0.42 965,098 1,308,855 -59,472 Hover/Click
Jun24 240115 135.13 135.13 134.64 134.83 -0.41 112 596 +87 Hover/Click
Sep24 240115 135.69 135.69 135.69 135.69 -0.44 0 3 +0 Hover/Click
Total Volume and Open Interest 965,210 1,309,454 -59,385  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240115 118.42 118.47 118.08 118.19 -0.27 703,152 1,350,678 -41,230 Hover/Click
Jun24 240115 119.81 119.81 119.81 119.81 -0.27 0 116 +0 Hover/Click
Sep24 240115 121.32 121.32 121.32 121.32 -0.20       Hover/Click
Total Volume and Open Interest 703,152 1,350,794 -41,230  
Euro-Schatz(EUREX)
Mar24 240115 106.25 106.25 106.10 106.12 -0.13 591,756 1,797,559 -2,928  
Jun24 240115 106.79 106.79 106.79 106.79 -0.10 0 67 +0  
Sep24 240115 107.53 107.53 107.53 107.53 -0.08        
Total Volume and Open Interest 591,756 1,797,626 -2,928  
3-Mth Euribor(EUREX)
Mar24 240115 96.265 96.265 96.235 96.245 -0.050 1,158 1,983 +12  
Jun24 240115 96.790 96.790 96.755 96.755 -0.070 858 1,179 +50  
Sep24 240115 97.240 97.255 97.205 97.215 -0.055 741 1,737 -89  
Total Volume and Open Interest 6,007 11,427 +54  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240115 99~30 100~08 99~26 100~02 -0~03 189,136 543,275 -1,140 Hover/Click
Jun24 240115 100~02 100~02 100~02 100~02 -0~03 0 18 +0 Hover/Click
Total Volume and Open Interest 189,136 543,293 -1,140  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240115 96.295 96.295 96.235 96.245 -0.045 274,814 815,302 -1,098  
Jun24 240115 96.815 96.820 96.730 96.750 -0.070 262,141 648,553 -8,426  
Sep24 240115 97.255 97.260 97.180 97.210 -0.055 152,002 489,921 +9,570  
Total Volume and Open Interest 1,520,330 4,653,740 +21,710  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240115 95.70 95.74 95.69 95.71 +0.01 22,877 305,260 -5,048  
Jun24 240115 95.80 95.86 95.79 95.81 unch 28,358 258,416 +1,973  
Sep24 240115 95.94 96.02 95.92 95.95 unch 27,896 184,007 +3,380  
Dec24 240115 96.08 96.18 96.06 96.10 +0.01 28,344 167,120 +2,796  
Mar25 240115 96.19 96.31 96.17 96.23 +0.03 15,271 108,315 +464  
Jun25 240115 96.28 96.39 96.26 96.31 +0.03 10,945 98,632 +954  
Sep25 240115 96.33 96.45 96.32 96.36 +0.02 5,010 57,770 +71  
Dec25 240115 96.38 96.49 96.36 96.41 +0.02 5,811 44,139 +1,293  
Mar26 240115 96.38 96.49 96.38 96.41 +0.01 5 4,775 +0  
Jun26 240115 96.37 96.46 96.35 96.39 +0.01 0 618 +0  
Total Volume and Open Interest 144,522 1,229,904 +5,878  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240115 95.91 95.98 95.88 95.91 -0.01 166,124 1,047,632 +9,341  
Jun24 240115 95.91 95.91 95.91 95.91 -0.01        
Total Volume and Open Interest 166,124 1,047,632 +9,341  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240115 96.34 96.44 96.32 96.37 +0.02 161,280 719,444 +16,493  
Jun24 240115 96.37 96.37 96.37 96.37 +0.02        
Total Volume and Open Interest 161,280 719,444 +16,493  
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  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240112 37910 38033 37650 37792 -135 96,233 20,467 -1,411 Hover/Click
Jun24 240112 38270 38394 38024 38157 -136 165 488 +17 Hover/Click
Sep24 240112 38191 38344 38191 38191 -151 0 4 +0 Hover/Click
Dec24 240112 38410 38410 38410 38410 -152       Hover/Click
Total Volume and Open Interest 96,398 20,959 -1,394  
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  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240112 4812.00 4836.50 4791.75 4816.50 +1.00 944,777 163,885 +5,780 Hover/Click
Jun24 240112 4863.00 4888.50 4844.50 4868.25 +0.25 1,632 2,137 +11 Hover/Click
Sep24 240112 4903.00 4927.75 4891.50 4909.75 -0.75 89 88 +13 Hover/Click
Dec24 240112 4946.00 4953.75 4946.00 4946.00 -2.25 1 68 +1 Hover/Click
Total Volume and Open Interest 946,499 166,183 +5,805  
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  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240112 16958.00 17042.50 16866.25 16969.25 +3.00 1,370,416 102,480 +3,985 Hover/Click
Jun24 240112 17160.00 17251.50 17074.25 17177.25 +2.25 3,902 2,083 -132 Hover/Click
Sep24 240112 17346.00 17425.00 17263.75 17357.00 +2.00 42 148 +8 Hover/Click
Total Volume and Open Interest 1,374,370 104,733 +3,870  
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  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240112 1966.60 2003.30 1957.40 1963.90 -5.20 112,003 21,570 +890 Hover/Click
Jun24 240112 1987.50 2022.60 1979.00 1984.10 -5.60 244 492 +10 Hover/Click
Sep24 240112 2030.00 2030.00 2000.00 2000.00 -9.90       Hover/Click
Total Volume and Open Interest 112,247 22,068 +900  
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 240115 35580 36015 35385 35985 +390 55,664 100,374 -1,456  
Jun24 240115 35325 35730 35280 35730 +390 83 3,165 -31  
Sep24 240115 35675 35675 35675 35675 +390 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240115 35570 36000 35385 36000 +390 1,167,646 344,559 +2,431  
Jun24 240115 35305 35735 35115 35720 +380 32,056 10,995 +3  
Sep24 240115 35235 35670 35070 35670 +390 1,257 1,455 +117  
Total Volume and Open Interest 1,247,408 380,010 -129,129  
Nikkei 225(JPX)
Mar24 240115 35570 36000 35390 36000 +390 78,448 193,752 -2,211  
Jun24 240115 35280 35730 35120 35720 +380 707 21,482 +42  
Sep24 240115 35110 35670 35110 35670 +390 19 1,505 +1  
Total Volume and Open Interest 79,183 265,745 -1,560  
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 240115 7488.0 7499.5 7405.0 7416.0 -53.5 52,772 201,215 +7,890  
Feb24 240115 7514.5 7522.0 7428.5 7439.0 -53.0 893 545 +88  
Mar24 240115 7519.5 7520.0 7462.0 7463.5 -55.0 44 202 -4  
Jun24 240115 7355.5 7355.5 7355.5 7355.5 -53.5        
Sep24 240115 7410.0 7410.0 7410.0 7410.0 -54.5        
Dec24 240115 7439.0 7439.0 7439.0 7439.0 -50.5        
Total Volume and Open Interest 53,709 201,963 +7,974  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240115 16263 16414 16121 16250 -17 102,195 145,252 +4,611  
Feb24 240115 16334 16480 16190 16317 -18 2,153 5,472 +1,573  
Mar24 240115 16341 16417 16185 16302 -18 1,075 7,703 +971  
Total Volume and Open Interest 105,693 166,131 +7,349  
DAX(EUREX) Weekly Monthly
Mar24 240115 16817.0 16918.0 16732.0 16753.0 -64.0 54,973 70,754 -63  
Jun24 240115 17064.0 17064.0 17003.0 17003.0 -63.0 1 39 +0  
Sep24 240115 17143.0 17143.0 17143.0 17143.0 -63.0        
Total Volume and Open Interest 54,974 70,878 -63  
Mini-DAX(EUREX)
Mar24 240115 16810.0 16918.0 16733.0 16753.0 -64.0 42,207 12,614 +90  
Jun24 240115 17110.0 17110.0 17000.0 17003.0 -63.0 3 44 -7  
Sep24 240115 17143.0 17143.0 17143.0 17143.0 -63.0        
Total Volume and Open Interest 42,210 12,658 +83  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240115 4502 4523 4473 4480 -20 709,076 2,710,215 -20,822  
Jun24 240115 4423 4423 4423 4423 -19 2 18,093 -2  
Sep24 240115 4451 4451 4451 4451 -19 0 2,350 +0  
Total Volume and Open Interest 709,078 2,731,578 -20,824  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240115 11191 11204 11136 11142 -13 26,479 149,470 +1,385  
Jun24 240115 11037 11037 11022 11024 -13 371 3,749 +358  
Sep24 240115 11051 11051 11051 11051 -13        
Total Volume and Open Interest 26,850 153,382 +1,743  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240115 7638.50 7643.00 7576.50 7589.00 -38.00 89,314 527,363 -1,707  
Jun24 240115 7600.00 7610.50 7600.00 7605.00 -39.00 1 1,135 +1  
Sep24 240115 7620.00 7620.00 7620.00 7620.00 -39.00 0 91 +0  
Total Volume and Open Interest 89,315 528,589 -1,706  
SPI 200(SFE) Weekly Monthly
Mar24 240115 7466.0 7505.0 7446.0 7466.0 +1.0 31,530 234,300 -1,917  
Jun24 240115 7510.0 7510.0 7510.0 7510.0 +1.0 0 126 +0  
Sep24 240115 7443.0 7443.0 7443.0 7443.0 +1.0        
Total Volume and Open Interest 31,560 234,600 -1,936  
FTSE MIB(ISE)
Mar24 240115 30665.00 30720.00 30360.00 30432.00 -135.00 9,523 96,459 +2,019  
Jun24 240115 29930.00 30120.00 29847.00 29847.00 -133.00 24 182 +23  
Sep24 240115 29780.00 29780.00 29780.00 29780.00 -230.00 0 1 +0  
Total Volume and Open Interest 9,547 96,642 +2,042  
KOSPI 200(KFE)
Mar24 240115 340.00 342.50 339.75 341.30 +1.30 231,339 270,544 +1,339  
Jun24 240115 340.00 342.10 339.65 341.00 +1.10 331 34,714 -260  
Sep24 240115 341.90 343.20 341.00 342.20 -0.10 0 6,661 +3  
Total Volume and Open Interest 231,670 324,641 +678  
GSCI(CME) Weekly Monthly
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

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9