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 -12.25 111,664 300,696 +5,840 Hover/Click
May24 240112 1248.75 1258.25 1215.50 1235.75 -12.25 40,103 152,169 +2,152 Hover/Click
Jul24 240112 1256.25 1266.00 1224.25 1244.25 -11.75 34,968 102,636 +2,763 Hover/Click
Aug24 240112 1245.25 1252.50 1215.00 1233.50 -11.00 5,076 11,482 +98 Hover/Click
Sep24 240112 1218.25 1224.25 1194.00 1209.50 -8.00 3,074 8,477 +580 Hover/Click
Nov24 240112 1207.25 1214.00 1186.00 1201.50 -5.50 13,413 82,244 +1,331 Hover/Click
Jan25 240112 1216.50 1222.25 1194.75 1210.25 -5.00 468 3,900 +41 Hover/Click
Mar25 240112 1220.50 1220.50 1194.25 1209.50 -4.25 353 4,188 +135 Hover/Click
May25 240112 1211.50 1222.75 1197.25 1212.25 -4.00 150 2,620 +2 Hover/Click
Jul25 240112 1218.75 1225.50 1202.50 1217.50 -3.75 164 901 +46 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 89 1,321 +8 Hover/Click
Jan26 240112 1179.00 1179.00 1179.00 1179.00 -2.75       Hover/Click
Total Volume and Open Interest 209,829 671,141 +12,891  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240112 362.20 364.80 353.40 362.10 -0.10 72,948 197,969 +2,438 Hover/Click
May24 240112 362.50 364.70 353.00 361.00 -1.50 42,023 104,745 +957 Hover/Click
Jul24 240112 364.90 367.10 355.40 363.00 -1.90 24,786 70,863 +2,225 Hover/Click
Aug24 240112 363.80 366.30 355.50 362.60 -1.50 5,083 13,152 -149 Hover/Click
Sep24 240112 362.40 364.30 354.50 361.00 -1.30 3,373 8,147 +8 Hover/Click
Oct24 240112 359.10 361.10 352.00 358.30 -1.00 1,850 8,492 +158 Hover/Click
Dec24 240112 360.30 362.20 353.10 359.40 -1.10 4,649 34,086 +213 Hover/Click
Jan25 240112 360.10 361.90 353.30 359.40 -0.90 326 2,559 +30 Hover/Click
Mar25 240112 357.30 360.30 351.70 358.20 -0.70 305 1,060 +125 Hover/Click
May25 240112 358.40 359.80 351.80 358.10 -0.50 95 571 +15 Hover/Click
Total Volume and Open Interest 155,670 442,681 +6,125  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240112 48.84 49.65 47.70 48.25 -0.47 63,344 213,169 +2,989 Hover/Click
May24 240112 49.20 49.95 48.05 48.64 -0.43 25,028 98,110 +1,534 Hover/Click
Jul24 240112 49.29 50.00 48.14 48.76 -0.43 21,924 101,332 +1,088 Hover/Click
Aug24 240112 49.09 49.63 47.84 48.45 -0.43 3,270 20,245 +209 Hover/Click
Sep24 240112 48.74 49.27 47.48 48.09 -0.45 2,099 15,059 +205 Hover/Click
Oct24 240112 48.31 48.83 47.09 47.68 -0.47 837 10,270 +17 Hover/Click
Dec24 240112 48.20 48.69 46.96 47.56 -0.46 6,066 53,194 +464 Hover/Click
Jan25 240112 48.31 48.63 46.93 47.49 -0.49 132 2,476 -15 Hover/Click
Mar25 240112 48.15 48.51 46.85 47.42 -0.48 182 2,796 +75 Hover/Click
May25 240112 47.38 48.32 46.84 47.38 -0.48 36 972 +1 Hover/Click
Total Volume and Open Interest 122,987 518,997 +6,540  
Canola(WCE) Weekly Monthly
Mar24 240115 626.7 634.1 621.0 628.7 +1.7 17,564 152,759 +1,463 Hover/Click
May24 240115 628.9 641.4 628.9 635.3 +0.6 12,592 55,074 +2,556 Hover/Click
Jul24 240115 637.8 647.2 637.8 641.0 +0.3 3,128 24,742 +656 Hover/Click
Nov24 240115 636.1 644.5 636.1 639.2 +0.9 1,193 21,041 +158 Hover/Click
Jan25 240115 648.0 649.9 645.1 645.1 +0.5 0 648 +0 Hover/Click
Mar25 240115 645.5 645.5 645.5 645.5 +0.5 0 28 +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 -10.75 193,507 651,044 -1,994 Hover/Click
May24 240112 469.25 471.25 453.00 459.00 -10.75 66,817 211,752 +8,271 Hover/Click
Jul24 240112 478.50 480.25 463.00 468.25 -10.75 40,692 228,114 +1,834 Hover/Click
Sep24 240112 482.00 483.75 469.00 474.25 -8.75 12,969 110,664 +1,991 Hover/Click
Dec24 240112 489.00 490.50 476.25 481.75 -8.00 15,532 191,212 +742 Hover/Click
Mar25 240112 499.50 501.00 487.50 492.75 -7.75 795 11,770 +244 Hover/Click
May25 240112 504.50 506.00 493.00 498.25 -7.25 81 2,636 +65 Hover/Click
Jul25 240112 506.00 507.00 494.25 499.25 -7.25 114 5,134 +50 Hover/Click
Sep25 240112 491.75 492.25 484.25 488.25 -5.50 30 231 +2 Hover/Click
Dec25 240112 491.50 492.00 483.50 487.75 -4.75 672 8,455 +394 Hover/Click
Total Volume and Open Interest 331,235 1,421,713 +11,598  
Wheat(CBOT) Weekly Monthly
Mar24 240112 604.00 611.75 587.25 596.00 -7.75 40,391 179,429 +250 Hover/Click
May24 240112 616.50 624.50 601.50 610.00 -6.75 17,240 69,569 +1,596 Hover/Click
Jul24 240112 625.00 632.00 610.00 618.50 -6.25 11,307 84,722 +1,767 Hover/Click
Sep24 240112 635.50 642.50 622.25 629.75 -6.00 3,596 19,627 +204 Hover/Click
Dec24 240112 649.75 656.25 637.00 644.50 -5.75 2,315 21,233 +390 Hover/Click
Mar25 240112 665.50 666.75 650.00 657.00 -5.25 105 2,298 -39 Hover/Click
Total Volume and Open Interest 75,007 377,853 +4,166  
Wheat(KCBT) Weekly Monthly
Mar24 240112 616.75 622.50 607.00 615.25 -0.75 22,999 113,020 -2,000 Hover/Click
May24 240112 622.50 627.75 612.25 620.25 -1.00 11,788 37,640 -435 Hover/Click
Jul24 240112 625.00 631.75 616.25 623.25 -2.25 9,110 39,093 +1,152 Hover/Click
Sep24 240112 636.00 641.75 627.00 633.50 -2.75 1,424 10,817 -19 Hover/Click
Dec24 240112 650.00 656.50 642.00 648.50 -2.50 950 11,970 +125 Hover/Click
Mar25 240112 658.75 665.50 652.25 658.50 -2.50 31 645 +26 Hover/Click
May25 240112 656.75 667.25 656.75 661.50 -3.00 0 46 +0 Hover/Click
Total Volume and Open Interest 46,304 213,336 -1,150  
Wheat(MGE) Weekly Monthly
Mar24 240112 699.50 705.50 693.75 699.50 -0.50 4,211 38,379 -448 Hover/Click
May24 240112 710.75 715.25 703.25 708.75 -1.00 1,103 11,585 -148 Hover/Click
Jul24 240112 720.25 722.75 712.50 717.50 -1.00 396 5,128 +16 Hover/Click
Sep24 240112 733.25 733.25 724.50 726.75 -0.75 54 4,057 +15 Hover/Click
Dec24 240112 743.50 746.00 739.25 740.00 -1.00 4 1,152 -3 Hover/Click
Mar25 240112 750.00 750.00 750.00 750.00 +2.25 3 61 +2 Hover/Click
Total Volume and Open Interest 5,771 60,366 -566  
Oats(CBOT) Weekly Monthly
Mar24 240112 381.75 385.75 368.00 368.75 -14.75 574 2,786 -79 Hover/Click
May24 240112 380.50 380.50 365.75 365.75 -14.75 50 464 -5 Hover/Click
Jul24 240112 364.75 364.75 363.00 363.00 -14.25 0 72 +0 Hover/Click
Sep24 240112 370.75 370.75 370.75 370.75 -14.25 0 6 +0 Hover/Click
Total Volume and Open Interest 629 3,379 -84  
Rough Rice(CBOT) Weekly Monthly
Jan24 240112 17.17 17.24 17.17 17.24 +0.08 49 41 +27 Hover/Click
Mar24 240112 17.56 17.70 17.50 17.67 +0.15 290 9,476 +47 Hover/Click
May24 240112 17.88 17.91 17.88 17.91 +0.18 1 185 +0 Hover/Click
Jul24 240112 17.75 17.84 17.75 17.84 +0.16 0 92 +0 Hover/Click
Total Volume and Open Interest 353 10,937 +83  
Live Cattle(CME) Weekly Monthly
Feb24 240112 171.800 172.630 171.050 171.380 -0.420 29,452 79,186 -7,918 Hover/Click
Apr24 240112 174.535 175.285 173.600 174.185 -0.395 21,982 82,359 +4,095 Hover/Click
Jun24 240112 172.035 172.630 171.035 171.630 -0.355 11,221 50,124 +1,265 Hover/Click
Aug24 240112 172.285 173.035 171.380 172.080 -0.320 4,932 25,581 +644 Hover/Click
Oct24 240112 177.000 177.800 176.035 176.985 -0.165 4,023 15,553 +1,225 Hover/Click
Dec24 240112 181.000 181.785 180.130 181.035 -0.095 1,465 10,720 +55 Hover/Click
Total Volume and Open Interest 73,938 269,690 -393  
Feeder Cattle(CME) Weekly Monthly
Jan24 240112 226.250 228.150 225.200 226.580 +0.295 1,827 5,897 -335 Hover/Click
Mar24 240112 227.200 229.600 225.685 227.700 +0.300 5,852 23,596 +461 Hover/Click
Apr24 240112 232.580 234.850 231.235 233.000 +0.265 1,680 7,442 +2 Hover/Click
May24 240112 237.330 239.550 236.185 237.830 +0.345 1,578 5,795 +29 Hover/Click
Aug24 240112 253.000 255.150 251.985 253.850 +0.565 1,016 5,910 +159 Hover/Click
Sep24 240112 255.985 258.000 255.100 256.835 +0.605 247 1,431 +52 Hover/Click
Oct24 240112 258.150 259.880 257.300 258.880 +0.730 173 1,522 +50 Hover/Click
Total Volume and Open Interest 12,388 52,417 +424  
Lean Hogs(CME) Weekly Monthly
Feb24 240112 71.930 72.600 71.280 71.900 -0.700 29,191 57,369 -6,954 Hover/Click
Apr24 240112 78.500 78.930 77.830 78.630 -0.420 23,263 63,314 +3,723 Hover/Click
May24 240112 84.350 84.450 83.800 84.450 -0.300 70 1,944 +12  
Jun24 240112 92.380 92.630 91.730 92.450 -0.330 8,241 26,181 +1,151 Hover/Click
Jul24 240112 94.130 94.450 93.650 94.380 -0.070 2,468 9,928 +266 Hover/Click
Aug24 240112 94.280 94.500 93.850 94.480 -0.050 3,679 16,814 +426 Hover/Click
Oct24 240112 82.300 82.400 81.600 82.200 -0.300 1,989 8,062 +425 Hover/Click
Dec24 240112 75.480 75.480 74.450 75.000 -0.480 783 4,117 +306 Hover/Click
Total Volume and Open Interest 69,743 188,215 -597  
Class III Milk(CME) Weekly Monthly
Jan24 240112 15.14 15.22 15.14 15.15 -0.04 282 5,134 -32 Hover/Click
Feb24 240112 15.86 16.00 15.76 15.90 +0.03 752 7,735 -123 Hover/Click
Mar24 240112 16.35 16.43 16.25 16.33 +0.02 319 3,543 +101 Hover/Click
Apr24 240112 17.02 17.15 16.95 17.08 +0.03 85 1,918 -8 Hover/Click
May24 240112 17.68 17.73 17.65 17.73 +0.05 45 1,596 +23 Hover/Click
Jun24 240112 17.99 17.99 17.97 17.97 unch 32 1,554 +0 Hover/Click
Jul24 240112 18.13 18.13 18.13 18.13 +0.05 27 985 +20 Hover/Click
Aug24 240112 18.25 18.30 18.25 18.30 +0.05 26 912 +15 Hover/Click
Sep24 240112 18.35 18.42 18.33 18.41 +0.06 22 857 +2 Hover/Click
Oct24 240112 18.41 18.41 18.41 18.41 unch 17 602 +0 Hover/Click
Nov24 240112 18.40 18.40 18.40 18.40 -0.02 30 606 +13 Hover/Click
Dec24 240112 18.16 18.16 18.16 18.16 unch 16 582 +1 Hover/Click
Jan25 240112 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 240112 4290 4358 4285 4323 +49 22,852 134,102 -1,961 Hover/Click
May24 240112 4240 4304 4240 4279 +50 10,810 68,018 -1,256 Hover/Click
Jul24 240112 4188 4246 4187 4227 +53 5,149 53,263 +130 Hover/Click
Sep24 240112 4120 4168 4118 4153 +48 1,941 24,971 +40 Hover/Click
Dec24 240112 4004 4045 4004 4033 +42 921 25,553 +55 Hover/Click
Mar25 240112 3880 3918 3880 3907 +36 244 7,792 -3 Hover/Click
May25 240112 3841 3845 3835 3835 +29 29 891 +5 Hover/Click
Total Volume and Open Interest 41,972 315,132 -2,988  
Coffee "C"(ICE) Weekly Monthly
Mar24 240112 183.50 186.85 179.00 180.00 -4.05 20,459 102,793 -1,909 Hover/Click
May24 240112 180.80 183.60 176.70 177.35 -3.65 14,470 61,095 +1,354 Hover/Click
Jul24 240112 180.75 183.60 176.90 177.45 -3.60 7,528 28,370 +427 Hover/Click
Sep24 240112 180.70 184.10 177.60 178.10 -3.60 2,042 8,313 +3 Hover/Click
Dec24 240112 182.65 185.40 179.00 179.35 -3.50 881 13,135 +107 Hover/Click
Mar25 240112 183.45 187.00 180.95 181.00 -3.45 108 4,526 +36 Hover/Click
Total Volume and Open Interest 45,522 220,395 +19  
Orange Juice(ICE) Weekly Monthly
Mar24 240112 305.05 309.90 302.05 304.70 -0.90 821 6,206 -126 Hover/Click
May24 240112 304.00 308.00 301.40 303.70 -0.90 237 1,307 +83 Hover/Click
Jul24 240112 305.80 306.45 303.85 303.85 -1.05 85 594 +51 Hover/Click
Sep24 240112 302.15 302.15 302.15 302.15 -0.75 7 51 -1 Hover/Click
Nov24 240112 303.65 303.65 303.65 303.65 -0.35 2 6 +2 Hover/Click
Jan25 240112 304.40 304.40 304.40 304.40 -0.10 4 21 +1 Hover/Click
Total Volume and Open Interest 1,156 8,186 -230  
Sugar #11(ICE) Weekly Monthly
Mar24 240112 21.89 21.95 21.56 21.61 -0.15 49,327 309,243 -2,447 Hover/Click
May24 240112 21.29 21.38 21.03 21.08 -0.15 22,002 156,312 +2,757 Hover/Click
Jul24 240112 20.98 21.04 20.74 20.79 -0.12 18,103 123,847 -3,174 Hover/Click
Oct24 240112 21.00 21.00 20.76 20.81 -0.10 10,959 96,164 +1,807 Hover/Click
Mar25 240112 21.17 21.18 20.96 21.01 -0.10 4,162 53,768 +917 Hover/Click
May25 240112 20.20 20.21 20.02 20.07 -0.08 1,578 24,396 +366 Hover/Click
Jul25 240112 19.52 19.58 19.44 19.49 -0.05 1,373 18,025 -89 Hover/Click
Oct25 240112 19.51 19.51 19.35 19.41 -0.04 567 14,639 -111 Hover/Click
Total Volume and Open Interest 108,316 811,185 +40  
London Cocoa(LCE) Weekly Monthly
Mar24 240115 3600 3629 3581 3627 +21 31,477 110,648 -21,220 Hover/Click
May24 240115 3474 3494 3451 3491 +16 9,109 57,291 +259 Hover/Click
Jul24 240115 3351 3362 3323 3358 +13 3,277 47,210 -408 Hover/Click
Sep24 240115 3222 3225 3194 3223 +7 1,850 40,631 +122 Hover/Click
Dec24 240115 3089 3094 3064 3090 +1 1,215 39,245 +101 Hover/Click
Mar25 240115 3016 3016 2985 3006 -4 829 36,324 +116 Hover/Click
May25 240115 2938 2938 2938 2938 -10 481 3,017 +398 Hover/Click
Total Volume and Open Interest 48,302 335,873 -20,583  
London Sugar(LCE) Weekly Monthly
Mar24 240115 619.00 629.00 619.00 626.20 +8.00 6,996 30,949 -259 Hover/Click
May24 240115 612.00 617.80 610.80 615.90 +5.20 4,457 23,329 +1,021 Hover/Click
Aug24 240115 598.50 603.40 597.40 601.50 +4.30 1,236 10,666 +230 Hover/Click
Oct24 240115 587.90 591.80 587.20 590.10 +3.60 384 5,622 +11 Hover/Click
Dec24 240115 583.50 584.20 582.90 582.90 +3.60 152 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 18,115 92,467 +583 Hover/Click
May24 240112 82.33 83.03 82.00 82.29 -0.04 9,539 45,635 +313 Hover/Click
Jul24 240112 83.05 83.59 82.64 82.94 unch 5,322 37,620 +1,382 Hover/Click
Oct24 240112 80.74 81.01 80.54 81.01 +0.10 17 114 -7 Hover/Click
Dec24 240112 79.52 79.89 79.40 79.63 -0.08 1,744 26,083 -224 Hover/Click
Mar25 240112 80.07 80.15 79.93 79.94 -0.10 57 2,861 +32 Hover/Click
Total Volume and Open Interest 34,794 204,948 +2,079  
Crude Oil(NYM) Weekly Monthly
Feb24 240112 73.01 75.25 72.36 72.68 +0.66 352,772 189,613 -16,391 Hover/Click
Mar24 240112 73.16 75.28 72.48 72.79 +0.70 198,043 275,735 +18,210 Hover/Click
Apr24 240112 73.33 75.26 72.59 72.88 +0.71 78,240 106,220 +2,869 Hover/Click
May24 240112 73.19 75.20 72.62 72.93 +0.72 37,524 76,563 -22 Hover/Click
Jun24 240112 72.92 75.02 72.56 72.87 +0.73 69,034 140,318 +103 Hover/Click
Jul24 240112 72.83 74.77 72.46 72.70 +0.72 19,396 71,979 +47 Hover/Click
Aug24 240112 72.72 74.43 72.21 72.44 +0.72 13,498 51,130 +1,052 Hover/Click
Sep24 240112 72.07 74.04 71.91 72.11 +0.70 27,028 73,900 -674 Hover/Click
Oct24 240112 72.31 73.56 71.60 71.76 +0.69 12,982 43,684 +381 Hover/Click
Nov24 240112 71.79 73.12 71.26 71.43 +0.69 5,521 39,981 +2,198 Hover/Click
Dec24 240112 70.99 72.92 70.88 71.10 +0.70 53,695 161,875 +7,228 Hover/Click
Jan25 240112 71.26 72.44 70.62 70.74 +0.70 3,250 33,662 +142 Hover/Click
Feb25 240112 70.68 71.60 70.30 70.39 +0.70 3,264 20,350 +379 Hover/Click
Mar25 240112 71.04 71.51 70.00 70.07 +0.70 1,803 24,738 +377 Hover/Click
Apr25 240112 69.78 70.92 69.78 69.78 +0.71 328 11,824 +34 Hover/Click
May25 240112 69.52 70.61 69.52 69.52 +0.72 65 9,609 +41 Hover/Click
Total Volume and Open Interest 904,063 1,614,656 +16,489  
e-miNY Crude Oil(NYM)
Feb24 240112 73.000 75.250 72.400 72.675 +0.650 12,699 2,282 +13  
Mar24 240112 73.000 75.275 72.500 72.800 +0.700 923 812 +50  
Apr24 240112 73.250 75.225 72.700 72.875 +0.700 49 167 +14  
May24 240112 73.050 75.150 72.925 72.925 +0.725 13 33 +4  
Jun24 240112 73.450 74.975 72.800 72.875 +0.725 22 87 -7  
Jul24 240112 73.550 74.700 72.600 72.700 +0.725 10 41 -1  
Aug24 240112 74.175 74.175 72.450 72.450 +0.725 6 61 +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 0 3 +0  
Nov24 240112 72.200 73.100 71.425 71.425 +0.675 3 3 -1  
Total Volume and Open Interest 13,791 3,880 +89  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240112 269.42 278.64 266.63 266.93 -0.45 68,636 63,352 -5,886 Hover/Click
Mar24 240112 263.24 271.98 261.26 261.55 +0.11 63,564 61,670 +444 Hover/Click
Apr24 240112 257.15 264.52 255.04 255.44 +0.73 32,653 48,854 -478 Hover/Click
May24 240112 253.53 258.93 250.39 250.92 +1.07 16,002 27,083 +277 Hover/Click
Jun24 240112 249.27 254.81 246.90 247.46 +1.17 12,789 38,481 -303 Hover/Click
Jul24 240112 248.76 252.98 245.56 246.11 +1.18 4,315 13,625 -60 Hover/Click
Aug24 240112 248.50 252.23 244.95 245.44 +1.10 1,914 10,569 +386 Hover/Click
Sep24 240112 251.35 251.52 244.97 245.55 +1.01 1,662 10,136 -64 Hover/Click
Oct24 240112 250.52 251.52 245.63 245.85 +1.06 494 4,881 +48 Hover/Click
Nov24 240112 249.61 251.12 245.64 245.64 +1.21 470 4,677 +37 Hover/Click
Dec24 240112 247.70 251.06 244.38 244.94 +1.37 2,856 16,564 +181 Hover/Click
Jan25 240112 249.40 249.95 243.74 244.23 +1.47 216 3,206 +37 Hover/Click
Feb25 240112 245.75 246.61 243.31 243.31 +1.57 43 854 +9 Hover/Click
Mar25 240112 245.20 245.26 241.97 241.97 +1.63 16 1,165 -2 Hover/Click
Total Volume and Open Interest 205,788 311,796 -5,333  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240112 213.90 219.77 211.55 212.03 +0.60 57,547 74,927 -5,074 Hover/Click
Mar24 240112 216.17 221.91 214.04 214.39 +0.74 54,353 79,299 +4,388 Hover/Click
Apr24 240112 235.89 241.43 234.17 234.72 +1.23 27,589 43,672 +710 Hover/Click
May24 240112 236.81 241.55 234.82 235.26 +1.36 14,883 29,957 +551 Hover/Click
Jun24 240112 235.28 239.61 232.96 233.48 +1.49 10,568 33,441 +283 Hover/Click
Jul24 240112 232.03 236.69 230.28 230.83 +1.59 5,915 19,293 +536 Hover/Click
Aug24 240112 231.90 232.72 227.35 227.90 +1.69 4,261 11,409 +95 Hover/Click
Sep24 240112 224.91 228.72 223.60 224.05 +1.64 4,917 19,287 +1,328 Hover/Click
Oct24 240112 210.96 211.92 207.37 207.70 +1.79 776 6,229 +66 Hover/Click
Nov24 240112 204.21 207.52 203.36 203.36 +1.68 311 3,397 +4 Hover/Click
Total Volume and Open Interest 182,511 346,742 +2,937  
e-miNY RBOB Gasoline(NYM)
Feb24 240112 212.03 212.03 212.03 212.03 +0.60 2 0 -1  
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 2      
Natural Gas(NYM) Weekly Monthly
Feb24 240112 3.118 3.377 3.102 3.313 +0.216 258,013 136,441 -28,980 Hover/Click
Mar24 240112 2.557 2.647 2.543 2.617 +0.077 186,147 320,002 +8,790 Hover/Click
Apr24 240112 2.530 2.599 2.509 2.577 +0.065 96,625 129,158 +2,224 Hover/Click
May24 240112 2.591 2.650 2.568 2.631 +0.051 55,311 116,741 +2,693 Hover/Click
Jun24 240112 2.732 2.776 2.702 2.761 +0.045 26,885 50,111 -35 Hover/Click
Jul24 240112 2.867 2.910 2.839 2.898 +0.043 23,717 76,250 +1,742 Hover/Click
Aug24 240112 2.918 2.949 2.877 2.940 +0.046 9,868 26,251 -343 Hover/Click
Sep24 240112 2.887 2.931 2.858 2.921 +0.047 9,620 46,129 -615 Hover/Click
Oct24 240112 2.960 3.003 2.933 2.992 +0.044 28,297 87,664 +897 Hover/Click
Nov24 240112 3.313 3.366 3.284 3.361 +0.062 6,266 26,676 +799 Hover/Click
Dec24 240112 3.777 3.838 3.736 3.831 +0.079 6,074 45,578 +151 Hover/Click
Jan25 240112 4.051 4.114 4.013 4.107 +0.082 12,655 66,822 +656 Hover/Click
Feb25 240112 3.883 3.945 3.862 3.938 +0.067 5,368 21,310 +27 Hover/Click
Mar25 240112 3.526 3.548 3.496 3.527 +0.012 6,568 41,229 -841 Hover/Click
Apr25 240112 3.238 3.253 3.199 3.231 +0.005 8,083 45,390 +125 Hover/Click
May25 240112 3.254 3.269 3.216 3.246 +0.004 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 240115 78.14 78.90 76.85 78.15 -0.14 396,767 413,438 -5,168 Hover/Click
Apr24 240115 77.81 78.51 76.59 77.81 -0.16 281,907 390,143 +27,668 Hover/Click
May24 240115 77.71 78.28 76.44 77.60 -0.17 146,900 204,865 +14,657 Hover/Click
Jun24 240115 77.44 78.07 76.28 77.38 -0.18 130,172 174,127 -640 Hover/Click
Jul24 240115 77.13 77.80 76.08 77.13 -0.18 36,398 79,074 +3,575 Hover/Click
Aug24 240115 76.86 77.52 75.82 76.86 -0.18 20,514 82,048 +2,892 Hover/Click
Sep24 240115 76.50 77.23 75.54 76.55 -0.18 29,103 83,454 +340 Hover/Click
Oct24 240115 76.19 76.90 75.26 76.24 -0.19 9,330 56,155 +166 Hover/Click
Nov24 240115 75.89 76.62 74.98 75.94 -0.19 8,352 49,501 +2,904 Hover/Click
Dec24 240115 75.90 76.32 74.68 75.62 -0.20 57,855 194,175 +3,166 Hover/Click
Jan25 240115 75.53 75.53 74.39 75.30 -0.21 2,296 41,804 +368 Hover/Click
Feb25 240115 74.98 75.05 74.40 75.00 -0.21 2,683 40,155 +325 Hover/Click
Mar25 240115 74.74 74.74 74.74 74.74 -0.21 5,128 23,785 +409 Hover/Click
Apr25 240115 74.49 74.49 74.49 74.49 -0.21 494 13,797 +62 Hover/Click
Total Volume and Open Interest 1,156,226 2,146,044 +52,706  
Gas Oil(ICE) Weekly Monthly
Feb24 240115 783.25 787.00 768.00 779.25 -6.00 127,221 176,974 +2,680 Hover/Click
Mar24 240115 766.75 770.50 754.25 764.00 -6.00 108,185 132,514 +2,105 Hover/Click
Apr24 240115 751.75 755.25 740.75 749.25 -6.75 51,870 70,749 +1,782 Hover/Click
May24 240115 742.00 745.00 731.00 739.00 -6.75 30,926 52,520 +2,789 Hover/Click
Jun24 240115 735.25 738.75 724.75 732.75 -6.25 33,611 67,226 +1,646 Hover/Click
Jul24 240115 731.75 735.00 721.50 729.00 -6.50 10,271 33,114 +1,487 Hover/Click
Aug24 240115 729.25 731.75 720.25 726.25 -6.75 5,756 24,677 +1,176 Hover/Click
Sep24 240115 723.75 729.50 719.25 724.00 -6.75 8,273 41,848 +1,255 Hover/Click
Oct24 240115 723.50 729.25 717.50 723.75 -6.75 4,210 22,793 +1,308 Hover/Click
Nov24 240115 719.75 725.50 715.75 719.75 -6.75 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 240115 72.52 73.15 71.25 72.45 -0.23 41,158 46,976 -3,131 Hover/Click
Mar24 240115 72.63 73.26 71.41 72.60 -0.19 87,085 87,004 -713 Hover/Click
Apr24 240115 72.61 72.97 71.53 72.70 -0.18 73,963 47,944 +3,192 Hover/Click
May24 240115 72.65 73.02 71.65 72.74 -0.19 45,574 41,522 +1,564 Hover/Click
Jun24 240115 72.96 72.96 71.63 72.67 -0.20 39,834 85,004 +2,740 Hover/Click
Jul24 240115 72.78 72.78 71.50 72.51 -0.19 8,781 18,527 +1,219 Hover/Click
Aug24 240115 71.27 72.25 71.27 72.25 -0.19 1,270 16,953 +168 Hover/Click
Sep24 240115 72.14 72.14 70.97 71.92 -0.19 4,202 37,215 +807 Hover/Click
Oct24 240115 71.14 71.57 71.14 71.57 -0.19 476 10,983 +45 Hover/Click
Nov24 240115 71.23 71.23 71.23 71.23 -0.20 295 11,313 +105 Hover/Click
Dec24 240115 71.12 71.12 70.01 70.90 -0.20 10,332 83,883 +647 Hover/Click
Jan25 240115 70.55 70.55 70.55 70.55 -0.19 43 8,208 -32 Hover/Click
Feb25 240115 70.20 70.20 70.20 70.20 -0.19 26 3,573 +0 Hover/Click
Mar25 240115 69.88 69.88 69.88 69.88 -0.19 152 3,689 +23 Hover/Click
Apr25 240115 69.59 69.59 69.59 69.59 -0.19 14 3,121 +10 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 316,101 599,299 +6,483  
US Dollar Index(ICE) Weekly Monthly
Mar24 240115 102.205 102.410 102.055 102.150 unch 18,689 24,178 +282 Hover/Click
Jun24 240115 101.900 102.015 101.825 101.825 unch 13 387 +2 Hover/Click
Sep24 240115 101.540 101.540 101.540 101.540 unch 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 66,279 153,804 -1,201 Hover/Click
Jun24 240112 67.22 67.55 67.07 67.14 -0.01 8 468 -8 Hover/Click
Sep24 240112 67.18 67.46 67.15 67.18 -0.03 0 110 +0 Hover/Click
Total Volume and Open Interest 66,354 155,140 -1,235  
British Pound(CME) Weekly Monthly
Mar24 240112 127.67 127.91 127.24 127.53 -0.15 70,417 162,834 -115 Hover/Click
Jun24 240112 127.64 127.89 127.28 127.54 -0.15 310 8,697 +246 Hover/Click
Sep24 240112 127.62 127.85 127.26 127.51 -0.17 5 173 +0 Hover/Click
Total Volume and Open Interest 70,817 172,771 +140  
Canadian Dollar(CME) Weekly Monthly
Mar24 240112 74.71 75.01 74.63 74.67 -0.05 49,665 165,819 -547 Hover/Click
Jun24 240112 74.87 75.08 74.71 74.74 -0.05 35 2,409 +13 Hover/Click
Sep24 240112 75.05 75.10 74.79 74.79 -0.06 2 692 +0 Hover/Click
Dec24 240112 74.83 75.16 74.80 74.83 -0.07 0 465 +0 Hover/Click
Total Volume and Open Interest 49,738 171,038 -519  
Japanese Yen(CME) Weekly Monthly
Mar24 240112 69.52 69.99 69.40 69.73 +0.29 132,055 206,884 +10,113 Hover/Click
Jun24 240112 70.60 70.91 70.37 70.68 +0.30 317 978 +87 Hover/Click
Sep24 240112 71.33 71.62 71.28 71.53 +0.26 7 130 +7 Hover/Click
Total Volume and Open Interest 133,590 210,331 +10,032  
Swiss Franc(CME) Weekly Monthly
Mar24 240112 118.17 118.61 117.74 118.08 -0.04 13,888 50,564 +1,145 Hover/Click
Jun24 240112 119.28 119.71 118.85 119.16 -0.05 4 395 +0 Hover/Click
Sep24 240112 120.15 120.39 119.90 120.15 -0.09 0 119 +0 Hover/Click
Total Volume and Open Interest 13,893 51,315 +1,146  
EuroFX(CME) Weekly Monthly
Mar24 240112 110.00 110.16 109.65 109.85 -0.26 164,423 717,344 +16,068 Hover/Click
Jun24 240112 110.41 110.55 110.06 110.25 -0.25 377 3,697 +83 Hover/Click
Sep24 240112 110.55 110.94 110.47 110.64 -0.28 15 1,890 -1 Hover/Click
Total Volume and Open Interest 167,248 730,536 +16,457  
Mexican Peso(CME) Weekly Monthly
Mar24 240112 585.13 588.13 585.00 586.75 +2.00 37,435 271,112 +186 Hover/Click
Jun24 240112 576.75 578.75 576.25 577.75 +1.75 30 176 +25 Hover/Click
Total Volume and Open Interest 37,482 271,433 +196  
Brazilian Real(CME) Weekly Monthly
Feb24 240112 204.75 206.50 204.55 205.50 +1.20 7,474 61,043 -113  
Mar24 240112 204.35 205.95 204.35 204.95 +1.15 89 2,621 +75 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 7,563 63,664 -38  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240112 122~290 123~130 122~090 122~280 +0~050 372,262 1,450,294 -1,174 Hover/Click
Jun24 240112 122~260 123~120 122~120 122~290 +0~050 53 576 +4 Hover/Click
Sep24 240112 123~020 123~020 123~020 123~020 +0~050       Hover/Click
Total Volume and Open Interest 372,315 1,450,870 -1,170  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240112 112~130 112~265 112~030 112~190 +0~080 1,564,442 4,677,664 +27,833 Hover/Click
Jun24 240112 113~005 113~160 112~260 113~085 +0~075 45 2,485 +21 Hover/Click
Sep24 240112 113~315 113~315 113~165 113~250 +0~075       Hover/Click
Total Volume and Open Interest 1,564,487 4,680,149 +27,854  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240112 108~172 108~290 108~106 108~246 +0~090 950,577 5,805,198 +6,301 Hover/Click
Jun24 240112 109~030 109~084 109~030 109~062 +0~090 0 4 +0 Hover/Click
Sep24 240112 109~186 109~186 109~186 109~186 +0~090       Hover/Click
Total Volume and Open Interest 950,577 5,805,202 +6,301  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240112 102~294 103~050 102~265 103~036 +0~067 515,105 3,808,149 +26,667 Hover/Click
Jun24 240112 103~175 103~241 103~144 103~226 +0~077 8 71 +1 Hover/Click
Sep24 240112 104~072 104~072 104~072 104~072 +0~077       Hover/Click
Total Volume and Open Interest 515,113 3,808,220 +26,668  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240115 94.935 94.940 94.915 94.925 -0.025 70,781 218,638 +7,484  
Jun24 240115 95.360 95.415 95.360 95.380 -0.015 89,128 173,025 +1,938  
Sep24 240115 95.805 95.870 95.800 95.825 -0.015 69,635 162,452 +3,442  
Dec24 240115 96.160 96.235 96.155 96.175 -0.020 61,946 257,754 +10,042  
Mar25 240115 96.400 96.480 96.400 96.425 -0.010 43,018 143,884 +1,434  
Jun25 240115 96.585 96.650 96.565 96.605 unch 34,666 120,614 +1,891  
Sep25 240115 96.695 96.755 96.660 96.715 +0.010 24,343 89,587 +776  
Dec25 240115 96.750 96.815 96.715 96.775 +0.015 23,808 101,520 +3,121  
Mar26 240115 96.765 96.830 96.735 96.795 +0.015 11,281 87,117 -187  
Jun26 240115 96.785 96.840 96.745 96.810 +0.015 9,631 53,379 -495  
Sep26 240115 96.775 96.845 96.750 96.815 +0.020 6,996 38,672 -5  
Dec26 240115 96.770 96.840 96.750 96.810 +0.015 9,311 42,703 +278  
Mar27 240115 96.780 96.835 96.750 96.810 +0.020 3,756 30,115 +373  
Jun27 240115 96.770 96.825 96.745 96.800 +0.015 3,554 16,204 -18  
Sep27 240115 96.760 96.810 96.730 96.785 +0.015 2,995 11,198 +93  
Dec27 240115 96.740 96.790 96.710 96.765 +0.015 2,655 8,582 +78  
Mar28 240115 96.715 96.765 96.700 96.740 +0.015 1,049 3,217 -227  
Jun28 240115 96.690 96.740 96.680 96.715 +0.020 554 2,001 -28  
Total Volume and Open Interest 4,871,304 9,988,905 +8,256,417  
Ultra T-Bond(CBOT)
Mar24 240112 130~00 130~16 129~00 129~18 -0~09 266,995 1,676,149 -2,091  
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 266,995 1,676,149 -2,091  
Ultra 10-Yr T-Note(CBOT)
Mar24 240112 116~305 117~125 116~175 117~025 +0~075 503,270 2,097,516 -917  
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 503,270 2,097,519 -917  
30 Day Federal Funds(CBOT)
Jan24 240112 94.670 94.673 94.670 94.673 +0.003 5,442 388,262 -676  
Feb24 240112 94.685 94.690 94.680 94.685 +0.005 120,291 496,571 +23,084  
Mar24 240112 94.745 94.765 94.740 94.755 +0.010 7,075 106,197 -1,148  
Apr24 240112 94.865 94.900 94.850 94.885 +0.025 103,832 292,616 +17,748  
May24 240112 95.110 95.190 95.090 95.175 +0.075 33,140 106,084 +2,121  
Jun24 240112 95.275 95.385 95.255 95.370 +0.105 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 240115 147.50 147.71 147.45 147.61 +0.25 1,901 13,180 +731 Hover/Click
Jun24 240115 147.25 147.25 147.25 147.25 +0.25       Hover/Click
Sep24 240115 147.25 147.25 147.25 147.25 +0.25       Hover/Click
Total Volume and Open Interest 1,901 13,180 +731  
Euro-Buxl(EUREX)
Mar24 240115 137.92 137.94 136.06 136.78 -0.84 100,109 220,594 +240  
Jun24 240115 137.30 137.30 136.20 136.80 -0.82 0 2 +0  
Sep24 240115 139.96 139.96 139.96 139.96 -1.02        
Total Volume and Open Interest 100,109 220,596 +240  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240115 135.66 135.72 134.97 135.25 -0.42 1,116,168 1,368,327 -37,683 Hover/Click
Jun24 240115 135.13 135.13 134.64 134.83 -0.41 31 509 +22 Hover/Click
Sep24 240115 135.69 135.69 135.69 135.69 -0.44 0 3 +0 Hover/Click
Total Volume and Open Interest 1,116,199 1,368,839 -37,661  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240115 118.42 118.47 118.08 118.19 -0.27 846,834 1,391,908 +23,557 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 846,834 1,392,024 +23,557  
Euro-Schatz(EUREX)
Mar24 240115 106.25 106.25 106.10 106.12 -0.13 637,162 1,800,487 +7,212  
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 637,162 1,800,554 +7,212  
3-Mth Euribor(EUREX)
Mar24 240115 96.265 96.265 96.235 96.245 -0.050 370 1,971 +20  
Jun24 240115 96.790 96.790 96.755 96.755 -0.070 2,016 1,129 -101  
Sep24 240115 97.240 97.255 97.205 97.215 -0.055 1,174 1,826 +80  
Total Volume and Open Interest 7,821 11,373 +180  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240115 99~30 100~08 99~26 100~02 -0~03 194,348 544,415 -905 Hover/Click
Jun24 240115 100~02 100~02 100~02 100~02 -0~03 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 240115 96.295 96.295 96.235 96.245 -0.045 324,333 816,400 +12,467  
Jun24 240115 96.815 96.820 96.730 96.750 -0.070 294,518 656,979 +22,514  
Sep24 240115 97.255 97.260 97.180 97.210 -0.055 237,032 480,351 +19,027  
Total Volume and Open Interest 1,776,733 4,632,030 +23,483  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240115 95.70 95.74 95.69 95.71 +0.01 24,695 310,308 -2,076  
Jun24 240115 95.80 95.86 95.79 95.81 unch 27,473 256,443 +7,819  
Sep24 240115 95.94 96.02 95.92 95.95 unch 19,585 180,627 +258  
Dec24 240115 96.08 96.18 96.06 96.10 +0.01 13,687 164,324 +2,825  
Mar25 240115 96.19 96.31 96.17 96.23 +0.03 14,485 107,851 +4,299  
Jun25 240115 96.28 96.39 96.26 96.31 +0.03 6,236 97,678 +2,085  
Sep25 240115 96.33 96.45 96.32 96.36 +0.02 2,747 57,699 +115  
Dec25 240115 96.38 96.49 96.36 96.41 +0.02 4,585 42,846 +491  
Mar26 240115 96.38 96.49 96.38 96.41 +0.01 2 4,775 +0  
Jun26 240115 96.37 96.46 96.35 96.39 +0.01 0 618 +0  
Total Volume and Open Interest 113,495 1,224,026 +15,816  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240115 95.91 95.98 95.88 95.91 -0.01 121,809 1,038,291 -7,504  
Jun24 240115 95.91 95.91 95.91 95.91 -0.01        
Total Volume and Open Interest 121,809 1,038,291 -7,504  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240115 96.34 96.44 96.32 96.37 +0.02 154,656 702,951 -14,858  
Jun24 240115 96.37 96.37 96.37 96.37 +0.02        
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 +32.4 205,007 279,839 -25,261 Hover/Click
Apr24 240112 2053.2 2086.8 2052.9 2071.4 +32.4 54,808 146,458 +20,990 Hover/Click
Jun24 240112 2075.5 2105.2 2073.7 2090.6 +32.3 4,451 24,905 +158 Hover/Click
Aug24 240112 2090.2 2121.2 2090.1 2107.2 +32.0 1,557 18,041 +8 Hover/Click
Oct24 240112 2106.6 2137.3 2106.1 2122.6 +31.4 159 4,009 +66 Hover/Click
Dec24 240112 2125.8 2153.1 2122.8 2138.1 +30.8 762 9,751 +188 Hover/Click
Feb25 240112 2143.1 2155.8 2143.1 2153.1 +30.5 46 757 +0 Hover/Click
Apr25 240112 2155.3 2178.3 2155.3 2166.1 +29.9 2 96 +0 Hover/Click
Jun25 240112 2179.4 2179.4 2179.4 2179.4 +29.2 1 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 267,463 486,446 -3,403  
Silver(CMX) Weekly Monthly
Mar24 240112 2292.0 2372.0 2291.5 2332.9 +62.4 44,058 103,351 -1,129 Hover/Click
May24 240112 2319.0 2394.0 2317.0 2355.8 +62.4 2,244 16,259 +618 Hover/Click
Jul24 240112 2346.5 2413.0 2339.0 2376.8 +61.9 764 6,290 +147 Hover/Click
Sep24 240112 2364.5 2427.0 2359.0 2396.1 +61.1 326 2,686 +107 Hover/Click
Dec24 240112 2395.5 2442.0 2395.0 2420.9 +60.3 34 1,952 +14 Hover/Click
Mar25 240112 2446.1 2446.1 2446.1 2446.1 +59.2 0 30 +0 Hover/Click
May25 240112 2463.8 2463.8 2463.8 2463.8 +59.2 0 2 +0 Hover/Click
Total Volume and Open Interest 47,516 131,760 -232  
Platinum(NYMEX) Weekly Monthly
Jan24 240112 910.1 910.1 910.1 910.1 +1.1 44 102 +21 Hover/Click
Apr24 240112 924.4 946.6 914.0 921.1 +1.5 23,359 66,737 -364 Hover/Click
Jul24 240112 936.4 954.4 924.0 929.8 +2.1 794 3,165 +168 Hover/Click
Oct24 240112 943.0 961.8 932.5 937.9 +2.0 526 1,526 +200 Hover/Click
Total Volume and Open Interest 24,843 71,985 +45  
Palladium(NYMEX) Weekly Monthly
Mar24 240112 993.00 1006.00 972.50 978.50 -4.50 3,586 17,398 +39 Hover/Click
Jun24 240112 1006.00 1010.50 986.80 986.80 -3.90 133 809 +82 Hover/Click
Sep24 240112 1007.00 1007.00 994.70 994.70 -4.40 0 14 +0 Hover/Click
Total Volume and Open Interest 3,731 18,236 +125  
Copper(CMX) Weekly Monthly
Mar24 240112 379.10 381.90 373.50 374.05 -3.60 91,942 123,082 +565 Hover/Click
May24 240112 381.80 384.35 376.30 376.85 -3.40 13,463 41,937 -56 Hover/Click
Jul24 240112 384.40 386.05 378.90 379.20 -3.20 5,079 19,275 +77 Hover/Click
Sep24 240112 386.35 387.90 380.80 381.00 -3.00 3,277 12,660 +729 Hover/Click
Dec24 240112 388.05 388.85 381.95 382.15 -2.85 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 240112 37900 38031 37651 37792 -135 117,172 101,624 -1,315 Hover/Click
Jun24 240112 38285 38387 38025 38157 -136 123 365 -8 Hover/Click
Sep24 240112 38191 38191 38191 38191 -151 0 5 +0 Hover/Click
Dec24 240112 38410 38410 38410 38410 -152 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 240112 4811.25 4836.50 4791.50 4816.50 +1.00 1,377,780 2,183,823 -5,126 Hover/Click
Jun24 240112 4865.50 4888.50 4844.50 4868.25 +0.25 1,653 15,277 +136 Hover/Click
Sep24 240112 4927.50 4929.00 4889.75 4909.75 -0.75 9 1,869 -4 Hover/Click
Dec24 240112 4934.75 4955.50 4934.75 4946.00 -2.25 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 240112 573.75 658.50 482.50 585.25 +3.00 550,703 276,621 +286 Hover/Click
Jun24 240112 772.00 866.00 692.50 793.25 +2.25 482 1,273 +14 Hover/Click
Sep24 240112 966.00 1027.00 880.25 973.00 +2.00 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 240112 2745.30 2780.30 2737.30 2746.10 -2.60 10,079 41,474 -260 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 10,079 41,474 -260  
Volatility Index(CBOE)
Jan24 240112 13.01 13.45 12.95 13.18 +0.13 76,118 100,243 -10,883  
Feb24 240112 14.20 14.60 14.15 14.46 +0.21 73,561 144,157 +11,701  
Mar24 240112 15.30 15.60 15.20 15.45 +0.09 23,916 48,871 +5,477  
Apr24 240112 16.08 16.25 15.95 16.18 +0.09 10,827 28,028 +2,102  
Total Volume and Open Interest 199,164 365,157 +9,985  
S & P 600(CME)
Mar24 240112 1280.00 1298.80 1273.90 1279.60 -3.00 15 717 +0  
Jun24 240112 1294.20 1294.20 1294.20 1294.20 -3.10        
Total Volume and Open Interest 15 717 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240112 1966.70 2003.30 1957.30 1963.90 -5.20 185,494 497,890 -713 Hover/Click
Jun24 240112 1996.40 2023.00 1978.60 1984.10 -5.60 108 458 -1 Hover/Click
Sep24 240112 2000.00 2000.00 2000.00 2000.00 -9.90 0 1 +0 Hover/Click
Total Volume and Open Interest 185,602 498,349 -714  
Nikkei 225(CME)
Mar24 240112 35290 35760 35220 35600 +340 11,395 16,670 +1,170  
Jun24 240112 35465 35595 35100 35465 +325 2 5 +1  
Total Volume and Open Interest 11,397 16,675 +1,171  
Nikkei 225(SGX) Weekly Monthly
Mar24 240115 35580 36015 35385 35985 +750 46,073 96,844 +4,927  
Jun24 240115 35325 35730 35280 35730 +745 47 3,185 +40  
Sep24 240115 35675 35675 35675 35675 +745 0 93 +0  
Total Volume and Open Interest 46,123 107,334 +4,965  
Nikkei 225 Mini(JPX)
Mar24 240115 35570 36000 35385 36000 +390 1,065,260 342,128 +11,733  
Jun24 240115 35305 35735 35115 35720 +740 22,647 10,335 +2,900  
Sep24 240115 35235 35670 35070 35670 +750 670 1,276 +141  
Total Volume and Open Interest 1,066,313 460,215 +65,396  
Nikkei 225(JPX)
Mar24 240115 35570 36000 35390 36000 +390 72,815 195,963 +5,597  
Jun24 240115 35280 35730 35120 35720 +380 928 21,440 +970  
Sep24 240115 35110 35670 35110 35670 +390 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 38,111 48,736 +4,142  
Jun24 240112 35420 35420 34935 35285 +345 3 6 -1  
Sep24 240112 35600 35600 35600 35600 +400 0 1 +0  
Total Volume and Open Interest 38,115 48,750 +4,142  
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 54,510 193,325 -1,279  
Feb24 240115 7514.5 7522.0 7428.5 7439.0 -53.0 753 457 +6  
Mar24 240115 7519.5 7520.0 7462.0 7463.5 -55.0 28 206 +6  
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 55,291 193,989 -1,267  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240115 16263 16414 16121 16250 -17 115,000 140,641 -247  
Feb24 240115 16334 16480 16190 16317 -18 1,290 3,899 +779  
Mar24 240115 16341 16417 16185 16302 -18 100 6,732 -8  
Total Volume and Open Interest 117,225 158,782 +799  
DAX(EUREX) Weekly Monthly
Mar24 240115 16817.0 16918.0 16732.0 16753.0 -64.0 66,636 70,817 +4,086  
Jun24 240115 17064.0 17064.0 17003.0 17003.0 -63.0 1 39 +1  
Sep24 240115 17143.0 17143.0 17143.0 17143.0 -63.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240115 16810.0 16918.0 16733.0 16753.0 -64.0 54,315 12,524 +1,329  
Jun24 240115 17110.0 17110.0 17000.0 17003.0 -63.0 40 51 +9  
Sep24 240115 17143.0 17143.0 17143.0 17143.0 -63.0        
Total Volume and Open Interest 54,355 12,575 +1,338  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240115 4502 4523 4473 4480 -20 868,132 2,731,037 +86,531  
Jun24 240115 4423 4423 4423 4423 -19 12 18,095 +1  
Sep24 240115 4451 4451 4451 4451 -19 0 2,350 +0  
Total Volume and Open Interest 868,144 2,752,402 +86,532  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240115 11191 11204 11136 11142 -13 26,889 148,085 +1,260  
Jun24 240115 11037 11037 11022 11024 -13 16 3,391 +13  
Sep24 240115 11051 11051 11051 11051 -13        
Total Volume and Open Interest 26,905 151,639 +1,273  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240115 7638.50 7643.00 7576.50 7589.00 -38.00 102,631 529,070 +3,096  
Jun24 240115 7600.00 7610.50 7600.00 7605.00 -39.00 4 1,134 +2  
Sep24 240115 7620.00 7620.00 7620.00 7620.00 -39.00 0 91 +0  
Total Volume and Open Interest 102,635 530,295 +3,098  
SPI 200(SFE) Weekly Monthly
Mar24 240115 7466.0 7505.0 7446.0 7466.0 +1.0 37,033 236,217 -189  
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 37,048 236,536 -175  
FTSE MIB(ISE)
Mar24 240115 30665.00 30720.00 30360.00 30432.00 -135.00 14,171 94,440 +1,246  
Jun24 240115 29930.00 30120.00 29847.00 29847.00 -133.00 34 159 +27  
Sep24 240115 29780.00 29780.00 29780.00 29780.00 -230.00 0 1 +0  
Total Volume and Open Interest 14,205 94,600 +1,273  
KOSPI 200(KFE)
Mar24 240115 340.00 342.50 339.75 341.30 +1.30 288,482 269,205 +98  
Jun24 240115 340.00 342.10 339.65 341.00 +1.10 381 34,974 -127  
Sep24 240115 341.90 343.20 341.00 342.20 -0.10 5 6,658 +0  
Total Volume and Open Interest 288,870 323,963 -27  
GSCI(CME) Weekly Monthly
Feb24 240112 546.30 547.70 537.50 538.75 +2.50 109 197 +67  
Mar24 240112 536.25 536.25 536.25 536.25 -2.50        
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