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 Tue January 16, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240116 1227.00 1237.75 1220.75 1227.25 +3.00 237,245 294,700 -2,561 Hover/Click
May24 240116 1238.00 1249.25 1232.25 1238.50 +2.75 100,154 152,235 +1,561 Hover/Click
Jul24 240116 1245.50 1257.25 1240.25 1246.75 +2.50 70,526 107,359 +2,703 Hover/Click
Aug24 240116 1234.25 1245.50 1228.50 1234.50 +1.00 6,858 12,075 +262 Hover/Click
Sep24 240116 1209.50 1220.25 1204.00 1208.75 -0.75 5,922 9,177 +421 Hover/Click
Nov24 240116 1201.75 1213.00 1196.50 1201.25 -0.25 36,399 81,118 -650 Hover/Click
Jan25 240116 1210.00 1221.50 1205.25 1209.75 -0.50 1,609 4,057 +84 Hover/Click
Mar25 240116 1209.50 1219.50 1204.25 1208.75 -0.75 1,060 4,425 +165 Hover/Click
May25 240116 1221.00 1221.00 1206.75 1210.75 -1.50 817 3,026 +358 Hover/Click
Jul25 240116 1219.25 1226.50 1212.00 1216.25 -1.25 599 1,172 +218 Hover/Click
Aug25 240116 1206.25 1206.25 1206.25 1206.25 -1.25 0 2 +0 Hover/Click
Sep25 240116 1182.75 1182.75 1182.75 1182.75 -1.25 0 5 +0 Hover/Click
Nov25 240116 1172.00 1178.25 1169.00 1172.00 -2.00 216 1,467 +119 Hover/Click
Jan26 240116 1177.00 1177.00 1177.00 1177.00 -2.00       Hover/Click
Total Volume and Open Interest 461,410 670,849 +2,582  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240116 363.20 371.70 363.20 371.10 +9.00 114,265 199,446 +2,770 Hover/Click
May24 240116 361.70 367.70 361.60 367.40 +6.40 73,253 115,553 +7,665 Hover/Click
Jul24 240116 364.00 368.70 363.20 368.30 +5.30 45,056 76,250 +3,320 Hover/Click
Aug24 240116 363.60 367.90 362.60 367.40 +4.80 10,437 13,877 +753 Hover/Click
Sep24 240116 361.50 366.00 360.80 365.40 +4.40 6,149 8,971 +562 Hover/Click
Oct24 240116 358.90 363.20 358.00 362.50 +4.20 4,007 9,302 +653 Hover/Click
Dec24 240116 359.60 364.30 359.10 363.70 +4.30 11,154 36,142 +1,496 Hover/Click
Jan25 240116 360.00 363.80 359.00 363.50 +4.10 956 2,807 +253 Hover/Click
Mar25 240116 359.20 362.30 357.90 362.00 +3.80 501 1,081 -14 Hover/Click
May25 240116 358.00 361.90 357.80 361.60 +3.50 111 577 +1 Hover/Click
Total Volume and Open Interest 266,064 464,962 +17,468  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240116 48.35 48.59 47.22 47.25 -1.00 95,524 219,141 +4,408 Hover/Click
May24 240116 48.74 48.98 47.65 47.68 -0.96 41,202 103,239 +2,086 Hover/Click
Jul24 240116 48.85 49.09 47.85 47.88 -0.88 33,301 103,058 +2,501 Hover/Click
Aug24 240116 48.57 48.76 47.58 47.62 -0.83 8,362 20,408 -259 Hover/Click
Sep24 240116 48.16 48.39 47.26 47.29 -0.80 5,668 14,500 -500 Hover/Click
Oct24 240116 47.69 47.98 46.88 46.90 -0.78 3,613 10,446 +322 Hover/Click
Dec24 240116 47.56 47.84 46.75 46.78 -0.78 9,793 55,820 +1,809 Hover/Click
Jan25 240116 47.46 47.75 46.69 46.72 -0.77 1,410 3,015 +521 Hover/Click
Mar25 240116 47.39 47.66 46.65 46.66 -0.76 378 2,936 +135 Hover/Click
May25 240116 47.00 47.53 46.64 46.64 -0.74 63 971 -3 Hover/Click
Total Volume and Open Interest 199,319 534,879 +11,010  
Canola(WCE) Weekly Monthly
Mar24 240116 630.0 634.3 628.0 629.8 +1.1 7,902 155,369 +385 Hover/Click
May24 240116 635.9 639.8 635.2 636.4 +1.1 3,037 58,180 -200 Hover/Click
Jul24 240116 639.9 644.9 639.9 641.6 +0.6 1,256 26,502 -123 Hover/Click
Nov24 240116 641.7 642.4 638.8 639.8 +0.6 591 22,803 +134 Hover/Click
Jan25 240116 647.8 647.8 646.0 646.0 +0.9 18 907 -14 Hover/Click
Mar25 240116 646.4 646.4 646.4 646.4 +0.9 0 30 +0 Hover/Click
Total Volume and Open Interest 12,804 263,801 +182  
Corn(CBOT) Weekly Monthly
Mar24 240116 447.75 451.25 442.00 443.50 -3.50 314,095 651,883 +4,233 Hover/Click
May24 240116 459.00 462.50 453.75 455.25 -3.75 96,235 233,068 +11,915 Hover/Click
Jul24 240116 468.25 471.50 462.75 464.00 -4.25 87,139 246,413 +13,519 Hover/Click
Sep24 240116 474.75 476.75 468.25 469.75 -4.50 41,816 119,598 +4,542 Hover/Click
Dec24 240116 481.75 484.25 476.25 477.25 -4.50 61,014 204,584 +8,832 Hover/Click
Mar25 240116 492.25 494.75 487.25 488.25 -4.50 2,185 12,539 +545 Hover/Click
May25 240116 499.00 500.25 492.75 493.75 -4.50 571 2,755 +106 Hover/Click
Jul25 240116 498.50 500.75 493.50 495.00 -4.25 401 5,325 +129 Hover/Click
Sep25 240116 488.25 488.50 483.50 483.75 -4.50 20 235 +3 Hover/Click
Dec25 240116 486.75 487.75 482.00 483.50 -4.25 610 8,893 +211 Hover/Click
Total Volume and Open Interest 604,132 1,486,026 +44,054  
Wheat(CBOT) Weekly Monthly
Mar24 240116 596.00 602.25 576.75 582.00 -14.00 82,712 186,107 +5,195 Hover/Click
May24 240116 610.25 615.75 591.00 596.00 -14.00 31,326 71,658 +442 Hover/Click
Jul24 240116 619.00 624.00 600.75 605.25 -13.25 22,433 87,408 +2,129 Hover/Click
Sep24 240116 629.50 634.50 612.50 617.50 -12.25 5,832 20,017 +68 Hover/Click
Dec24 240116 643.50 649.25 627.75 632.75 -11.75 3,063 21,822 +260 Hover/Click
Mar25 240116 657.25 661.00 641.00 646.50 -10.50 202 2,357 +53 Hover/Click
Total Volume and Open Interest 145,668 390,419 +8,157  
Wheat(KCBT) Weekly Monthly
Mar24 240116 614.00 622.50 600.25 601.50 -13.75 31,593 111,916 +445 Hover/Click
May24 240116 618.75 627.00 604.50 605.50 -14.75 15,316 38,405 +477 Hover/Click
Jul24 240116 622.00 629.50 607.50 609.00 -14.25 13,705 41,824 +3,003 Hover/Click
Sep24 240116 637.50 639.50 619.00 620.25 -13.25 2,514 11,356 +199 Hover/Click
Dec24 240116 651.50 654.00 634.25 636.00 -12.50 1,399 12,762 +472 Hover/Click
Mar25 240116 659.75 662.75 645.25 647.00 -11.50 18 648 +1 Hover/Click
May25 240116 651.50 651.50 650.50 651.50 -10.00 2 45 -1 Hover/Click
Total Volume and Open Interest 64,549 217,065 +4,598  
Wheat(MGE) Weekly Monthly
Mar24 240116 698.75 703.75 689.00 690.75 -8.75 5,897 38,599 +339 Hover/Click
May24 240116 709.00 713.00 699.00 700.50 -8.25 1,880 11,753 +104 Hover/Click
Jul24 240116 717.50 720.75 709.75 710.25 -7.25 489 5,294 +53 Hover/Click
Sep24 240116 725.00 730.00 720.25 721.00 -5.75 235 4,120 +29 Hover/Click
Dec24 240116 740.00 742.25 735.50 735.50 -4.50 44 1,162 +9 Hover/Click
Mar25 240116 747.00 747.00 747.00 747.00 -3.00 1 62 +1 Hover/Click
Total Volume and Open Interest 8,546 60,994 +535  
Oats(CBOT) Weekly Monthly
Mar24 240116 371.25 372.75 352.00 352.50 -16.25 254 2,706 -33 Hover/Click
May24 240116 365.00 365.00 354.75 354.75 -11.00 19 466 +0 Hover/Click
Jul24 240116 359.00 359.00 353.75 353.75 -9.25 1 75 +0 Hover/Click
Sep24 240116 361.50 361.50 361.50 361.50 -9.25 0 8 +0 Hover/Click
Total Volume and Open Interest 274 3,306 -33  
Rough Rice(CBOT) Weekly Monthly
Jan24 240112 17.17 17.24 17.17 17.24 +0.08 106 90 +49 Hover/Click
Mar24 240116 17.67 17.75 17.50 17.56 -0.11 505 9,214 -176 Hover/Click
May24 240116 17.93 17.93 17.78 17.80 -0.11 4 197 +1 Hover/Click
Jul24 240116 17.84 17.84 17.75 17.75 -0.09 2 93 +0 Hover/Click
Total Volume and Open Interest 528 10,673 -248  
Live Cattle(CME) Weekly Monthly
Feb24 240116 171.985 173.485 171.350 173.130 +1.750 32,518 63,748 -8,094 Hover/Click
Apr24 240116 174.700 175.550 173.535 175.185 +1.000 26,238 92,628 +6,479 Hover/Click
Jun24 240116 172.000 172.750 171.035 172.185 +0.555 7,223 52,128 +924 Hover/Click
Aug24 240116 172.300 173.185 171.535 172.830 +0.750 3,417 25,598 +240 Hover/Click
Oct24 240116 177.150 178.000 176.435 177.650 +0.665 3,193 17,360 +462 Hover/Click
Dec24 240116 181.200 182.000 180.580 181.685 +0.650 1,082 11,287 +95 Hover/Click
Total Volume and Open Interest 74,290 269,187 +223  
Feeder Cattle(CME) Weekly Monthly
Jan24 240116 226.600 228.285 225.685 227.550 +0.970 1,429 5,546 -259 Hover/Click
Mar24 240116 227.685 229.750 226.880 228.830 +1.130 6,822 23,943 +179 Hover/Click
Apr24 240116 233.000 234.880 232.285 234.285 +1.285 2,430 7,589 +99 Hover/Click
May24 240116 237.630 239.550 237.200 239.035 +1.205 1,950 5,950 +129 Hover/Click
Aug24 240116 253.950 255.550 253.380 255.000 +1.150 1,354 6,174 +166 Hover/Click
Sep24 240116 257.350 258.480 256.435 257.980 +1.145 413 1,526 +26 Hover/Click
Oct24 240116 259.500 260.435 258.380 260.000 +1.120 238 1,642 +45 Hover/Click
Total Volume and Open Interest 14,757 53,279 +444  
Lean Hogs(CME) Weekly Monthly
Feb24 240116 71.400 71.850 70.130 70.780 -1.120 26,507 50,279 -3,606 Hover/Click
Apr24 240116 78.230 78.550 77.000 77.580 -1.050 20,672 74,856 +5,764 Hover/Click
May24 240116 84.050 84.100 83.500 83.900 -0.550 37 1,939 -9  
Jun24 240116 92.050 92.530 91.480 92.050 -0.400 6,667 28,010 +814 Hover/Click
Jul24 240116 94.180 94.350 93.430 94.030 -0.350 2,726 10,387 +171 Hover/Click
Aug24 240116 94.350 94.450 93.400 94.100 -0.380 3,424 17,863 +653 Hover/Click
Oct24 240116 82.080 82.200 81.200 81.900 -0.300 2,264 8,889 +502 Hover/Click
Dec24 240116 75.000 75.050 74.080 74.630 -0.370 836 4,542 +179 Hover/Click
Total Volume and Open Interest 63,173 197,267 +4,465  
Class III Milk(CME) Weekly Monthly
Jan24 240116 15.18 15.26 15.14 15.16 +0.01 140 5,058 -29 Hover/Click
Feb24 240116 15.99 16.10 15.65 15.73 -0.17 412 7,888 +49 Hover/Click
Mar24 240116 16.44 16.49 16.18 16.18 -0.15 156 3,737 -11 Hover/Click
Apr24 240116 17.18 17.21 16.88 16.90 -0.18 81 2,010 +55 Hover/Click
May24 240116 17.82 17.82 17.55 17.58 -0.15 10 1,631 +5 Hover/Click
Jun24 240116 18.08 18.08 17.92 17.93 -0.04 3 1,560 +2 Hover/Click
Jul24 240116 18.24 18.25 18.12 18.12 -0.01 6 1,047 +2 Hover/Click
Aug24 240116 18.33 18.33 18.29 18.29 -0.01 12 935 +2 Hover/Click
Sep24 240116 18.41 18.43 18.39 18.39 -0.02 14 867 +3 Hover/Click
Oct24 240116 18.33 18.41 18.33 18.41 unch 7 604 +0 Hover/Click
Nov24 240116 18.40 18.40 18.40 18.40 unch 7 628 +0 Hover/Click
Dec24 240116 18.15 18.20 18.15 18.20 +0.04 7 582 +0 Hover/Click
Jan25 240116 18.00 18.00 17.91 18.00 unch 0 38 +0 Hover/Click
Total Volume and Open Interest 855 26,677 +78  
Cocoa(ICE) Weekly Monthly
Mar24 240116 4355 4448 4321 4429 +106 24,520 137,646 +2,974 Hover/Click
May24 240116 4309 4389 4280 4375 +96 13,699 68,025 -452 Hover/Click
Jul24 240116 4247 4326 4226 4314 +87 5,567 53,901 +432 Hover/Click
Sep24 240116 4181 4246 4149 4234 +81 2,294 25,222 +50 Hover/Click
Dec24 240116 4049 4117 4026 4113 +80 1,021 25,391 -99 Hover/Click
Mar25 240116 3923 3982 3896 3977 +70 306 8,242 +345 Hover/Click
May25 240116 3826 3900 3819 3896 +61 16 916 +17 Hover/Click
Total Volume and Open Interest 47,426 319,890 +3,270  
Coffee "C"(ICE) Weekly Monthly
Mar24 240116 182.00 187.10 181.55 185.25 +5.25 25,947 97,434 -2,584 Hover/Click
May24 240116 179.50 183.55 178.70 182.05 +4.70 18,761 62,542 +592 Hover/Click
Jul24 240116 179.15 183.20 178.70 181.80 +4.35 8,968 28,899 +537 Hover/Click
Sep24 240116 180.25 183.65 179.60 182.40 +4.30 3,302 8,609 -18 Hover/Click
Dec24 240116 181.55 184.70 181.35 183.55 +4.20 1,131 13,422 +227 Hover/Click
Mar25 240116 183.05 186.00 183.05 185.10 +4.10 205 4,612 +33 Hover/Click
Total Volume and Open Interest 58,563 217,781 -1,193  
Orange Juice(ICE) Weekly Monthly
Mar24 240116 304.60 304.60 297.60 299.05 -5.65 0 6,053 -103 Hover/Click
May24 240116 300.75 301.35 297.00 298.65 -5.05 0 1,387 -6 Hover/Click
Jul24 240116 299.80 300.10 298.85 299.65 -4.20 0 625 +24 Hover/Click
Sep24 240116 298.75 298.75 298.75 298.75 -3.40 0 54 +0 Hover/Click
Nov24 240116 298.75 298.75 298.75 298.75 -4.90 0 6 +0 Hover/Click
Jan25 240116 298.75 298.75 298.75 298.75 -5.65 0 21 +0 Hover/Click
Total Volume and Open Interest 0 8,147 -85  
Sugar #11(ICE) Weekly Monthly
Mar24 240116 21.85 22.64 21.85 22.52 +0.91 45,454 300,670 -2,368 Hover/Click
May24 240116 21.32 21.98 21.30 21.88 +0.80 22,423 158,618 +1,585 Hover/Click
Jul24 240116 21.00 21.58 21.00 21.49 +0.70 13,767 121,167 -2,196 Hover/Click
Oct24 240116 21.05 21.49 20.98 21.40 +0.59 7,134 96,901 +548 Hover/Click
Mar25 240116 21.20 21.57 21.15 21.50 +0.49 2,503 53,764 +89 Hover/Click
May25 240116 20.24 20.50 20.17 20.43 +0.36 1,884 24,578 +123 Hover/Click
Jul25 240116 19.64 19.90 19.56 19.78 +0.29 1,556 17,662 -107 Hover/Click
Oct25 240116 19.55 19.73 19.48 19.62 +0.21 676 14,830 +177 Hover/Click
Total Volume and Open Interest 95,909 803,292 -2,152  
London Cocoa(LCE) Weekly Monthly
Mar24 240116 3630 3723 3629 3717 +90 2,929 104,515 +219 Hover/Click
May24 240116 3496 3589 3494 3583 +92 3,476 56,957 -581 Hover/Click
Jul24 240116 3362 3452 3362 3446 +88 1,685 46,704 -315 Hover/Click
Sep24 240116 3224 3316 3224 3310 +87 1,242 41,089 +290 Hover/Click
Dec24 240116 3093 3178 3093 3172 +82 347 38,724 -42 Hover/Click
Mar25 240116 3030 3078 3001 3075 +69 184 36,675 -35 Hover/Click
May25 240116 2941 3012 2941 3009 +71 8 3,039 +2 Hover/Click
Total Volume and Open Interest 9,872 329,210 -587  
London Sugar(LCE) Weekly Monthly
Mar24 240116 631.80 646.10 628.40 644.40 +18.20 2,839 30,677 +247 Hover/Click
May24 240116 620.00 632.80 617.70 631.00 +15.10 1,105 23,578 -313 Hover/Click
Aug24 240116 605.90 617.10 603.50 615.70 +14.20 263 10,735 +61 Hover/Click
Oct24 240116 594.20 604.50 592.90 603.20 +13.10 58 5,554 -20 Hover/Click
Dec24 240116 587.40 595.10 585.00 594.10 +11.20 13 3,882 +0 Hover/Click
Total Volume and Open Interest 4,288 79,385 -30  
Cotton(ICE) Weekly Monthly
Mar24 240116 81.31 81.52 80.68 81.33 +0.02 24,270 91,335 +321 Hover/Click
May24 240116 82.35 82.50 81.74 82.28 -0.01 10,587 45,756 +694 Hover/Click
Jul24 240116 83.13 83.13 82.47 82.95 +0.01 6,119 38,886 +1,093 Hover/Click
Oct24 240116 80.59 80.59 80.32 80.32 -0.69 4 98 -15 Hover/Click
Dec24 240116 79.33 79.64 79.30 79.59 -0.04 2,390 26,172 -136 Hover/Click
Mar25 240116 79.71 79.97 79.71 79.97 +0.03 49 2,948 +65 Hover/Click
Total Volume and Open Interest 43,454 205,404 +2,040  
Crude Oil(NYM) Weekly Monthly
Feb24 240116 72.63 73.56 71.23 72.40 -0.28 403,636 147,443 -22,684 Hover/Click
Mar24 240116 72.73 73.68 71.39 72.52 -0.27 244,203 300,904 +14,329 Hover/Click
Apr24 240116 72.80 73.76 71.52 72.58 -0.30 99,534 108,983 -975 Hover/Click
May24 240116 73.00 73.73 71.60 72.59 -0.34 56,287 89,555 +9,630 Hover/Click
Jun24 240116 72.78 73.64 71.57 72.50 -0.37 61,198 149,389 +4,069 Hover/Click
Jul24 240116 72.53 73.41 71.50 72.33 -0.37 18,741 70,395 -536 Hover/Click
Aug24 240116 72.05 73.12 71.26 72.05 -0.39 11,904 51,464 +465 Hover/Click
Sep24 240116 71.61 72.77 70.92 71.72 -0.39 20,823 72,300 -419 Hover/Click
Oct24 240116 71.41 72.35 70.88 71.36 -0.40 4,005 44,573 +404 Hover/Click
Nov24 240116 71.20 71.92 70.47 71.03 -0.40 1,328 39,833 +37 Hover/Click
Dec24 240116 70.93 71.73 69.96 70.70 -0.40 39,289 159,794 -297 Hover/Click
Jan25 240116 70.07 71.23 69.90 70.34 -0.39 2,668 34,555 +902 Hover/Click
Feb25 240116 69.88 70.42 69.82 69.98 -0.41 1,291 20,463 +475 Hover/Click
Mar25 240116 70.00 70.41 69.29 69.67 -0.40 1,913 25,004 +130 Hover/Click
Apr25 240116 69.60 69.81 69.23 69.38 -0.40 105 11,899 +30 Hover/Click
May25 240116 68.78 69.12 68.78 69.12 -0.40 111 9,708 +46 Hover/Click
Total Volume and Open Interest 999,860 1,621,567 +7,326  
e-miNY Crude Oil(NYM)
Feb24 240116 72.800 73.550 71.250 72.400 -0.275 14,642 2,104 -167  
Mar24 240116 72.825 73.675 71.425 72.525 -0.275 2,051 976 +122  
Apr24 240116 72.525 73.650 71.575 72.575 -0.300 113 197 +27  
May24 240116 73.075 73.625 71.650 72.600 -0.325 31 28 -1  
Jun24 240116 72.750 73.600 71.625 72.500 -0.375 54 90 +2  
Jul24 240116 72.400 73.325 71.500 72.325 -0.375 10 37 +7  
Aug24 240116 72.275 72.700 71.600 72.050 -0.400 4 59 -1  
Sep24 240116 71.900 72.600 71.400 71.725 -0.375 2 61 +0  
Oct24 240116 71.350 71.900 71.300 71.350 -0.400 4 4 +1  
Nov24 240116 71.025 71.025 71.025 71.025 -0.400 2 2 +0  
Total Volume and Open Interest 17,011 3,847 -32  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240116 268.48 273.62 261.54 266.06 -0.87 69,193 58,824 -2,870 Hover/Click
Mar24 240116 261.50 267.20 257.00 261.31 -0.24 68,687 68,613 +4,825 Hover/Click
Apr24 240116 254.83 260.50 251.49 255.34 -0.10 33,502 50,711 -95 Hover/Click
May24 240116 250.01 255.62 247.53 250.72 -0.20 21,568 32,584 +4,169 Hover/Click
Jun24 240116 247.22 251.73 244.55 247.02 -0.44 18,803 39,918 +1,299 Hover/Click
Jul24 240116 246.36 250.10 243.10 245.43 -0.68 5,409 14,087 +419 Hover/Click
Aug24 240116 245.57 249.15 242.55 244.63 -0.81 3,880 11,359 +583 Hover/Click
Sep24 240116 245.66 248.97 242.76 244.67 -0.88 3,881 11,444 +986 Hover/Click
Oct24 240116 244.10 248.52 243.68 244.92 -0.93 1,456 4,869 -14 Hover/Click
Nov24 240116 243.46 248.32 243.46 244.64 -1.00 793 4,771 +33 Hover/Click
Dec24 240116 244.21 248.27 242.06 243.85 -1.09 4,096 16,916 +383 Hover/Click
Jan25 240116 247.25 247.53 241.50 243.07 -1.16 275 3,306 +69 Hover/Click
Feb25 240116 243.25 244.21 242.08 242.08 -1.23 130 964 +54 Hover/Click
Mar25 240116 244.00 244.00 240.61 240.61 -1.36 48 1,186 +7 Hover/Click
Total Volume and Open Interest 232,541 326,543 +10,022  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240116 211.80 219.31 209.11 212.19 +0.16 61,303 63,325 -6,415 Hover/Click
Mar24 240116 213.84 221.27 211.59 214.81 +0.42 57,493 89,388 +6,274 Hover/Click
Apr24 240116 233.86 240.72 232.00 235.23 +0.51 26,521 47,030 +2,588 Hover/Click
May24 240116 235.88 240.85 232.63 235.75 +0.49 12,919 30,575 +579 Hover/Click
Jun24 240116 232.84 238.51 230.84 233.95 +0.47 10,485 34,590 +686 Hover/Click
Jul24 240116 230.22 235.41 228.22 231.17 +0.34 5,879 20,068 +438 Hover/Click
Aug24 240116 227.48 232.14 226.04 228.10 +0.20 5,464 12,945 +1,522 Hover/Click
Sep24 240116 223.65 228.03 221.62 224.20 +0.15 5,230 20,643 +1,411 Hover/Click
Oct24 240116 207.18 211.26 205.88 207.59 -0.11 995 6,352 +33 Hover/Click
Nov24 240116 202.63 205.72 201.68 203.08 -0.28 651 3,490 +2 Hover/Click
Total Volume and Open Interest 188,810 354,369 +7,449  
e-miNY RBOB Gasoline(NYM)
Feb24 240116 212.19 212.19 212.19 212.19 +0.16        
Mar24 240116 214.81 214.81 214.81 214.81 +0.42        
Apr24 240116 235.23 235.23 235.23 235.23 +0.51        
May24 240116 235.75 235.75 235.75 235.75 +0.49        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Feb24 240116 3.113 3.189 2.822 2.900 -0.413 265,883 120,216 -4,236 Hover/Click
Mar24 240116 2.545 2.545 2.409 2.477 -0.140 172,293 323,632 -755 Hover/Click
Apr24 240116 2.519 2.519 2.392 2.453 -0.124 75,992 133,878 +1,818 Hover/Click
May24 240116 2.576 2.576 2.453 2.513 -0.118 42,612 116,554 +553 Hover/Click
Jun24 240116 2.675 2.685 2.584 2.643 -0.118 17,129 50,184 +593 Hover/Click
Jul24 240116 2.806 2.820 2.724 2.782 -0.116 24,671 77,725 +845 Hover/Click
Aug24 240116 2.858 2.858 2.773 2.823 -0.117 12,229 28,253 +1,314 Hover/Click
Sep24 240116 2.831 2.840 2.757 2.801 -0.120 15,484 48,023 +980 Hover/Click
Oct24 240116 2.923 2.923 2.829 2.871 -0.121 27,292 86,013 -1,503 Hover/Click
Nov24 240116 3.282 3.294 3.204 3.253 -0.108 5,297 27,542 +10 Hover/Click
Dec24 240116 3.750 3.776 3.683 3.732 -0.099 6,536 45,178 -429 Hover/Click
Jan25 240116 4.000 4.057 3.968 4.011 -0.096 20,021 68,290 +487 Hover/Click
Feb25 240116 3.855 3.890 3.806 3.847 -0.091 7,920 24,294 +2,245 Hover/Click
Mar25 240116 3.450 3.489 3.406 3.443 -0.084 5,857 41,315 +323 Hover/Click
Apr25 240116 3.177 3.195 3.130 3.158 -0.073 5,267 47,697 +1,158 Hover/Click
May25 240116 3.190 3.210 3.152 3.175 -0.071 1,111 21,863 +339 Hover/Click
Total Volume and Open Interest 710,053 1,400,325 +5,792  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240116 78.43 79.40 77.60 78.29 +0.14 177,690 391,148 -9,677 Hover/Click
Apr24 240116 78.05 79.02 77.27 77.87 +0.06 127,692 411,812 +8,235 Hover/Click
May24 240116 77.80 78.75 77.01 77.61 +0.01 68,009 226,600 +8,462 Hover/Click
Jun24 240116 77.58 78.50 76.76 77.36 -0.02 55,017 175,598 +664 Hover/Click
Jul24 240116 77.35 78.21 76.52 77.08 -0.05 18,474 79,526 +338 Hover/Click
Aug24 240116 77.08 77.90 76.22 76.79 -0.07 13,541 86,492 -1,133 Hover/Click
Sep24 240116 76.77 77.57 75.91 76.47 -0.08 13,337 84,790 -495 Hover/Click
Oct24 240116 76.45 77.24 75.60 76.15 -0.09 5,413 56,505 +162 Hover/Click
Nov24 240116 75.94 76.91 75.32 75.83 -0.11 2,466 50,552 +228 Hover/Click
Dec24 240116 75.83 76.58 74.97 75.50 -0.12 19,578 185,584 -928 Hover/Click
Jan25 240116 75.31 75.96 74.72 75.17 -0.13 1,198 42,466 +171 Hover/Click
Feb25 240116 74.82 75.80 74.52 74.86 -0.14 1,081 41,524 +307 Hover/Click
Mar25 240116 75.27 75.47 74.28 74.60 -0.14 775 24,091 -212 Hover/Click
Apr25 240116 74.82 74.82 74.34 74.35 -0.14 145 13,835 +15 Hover/Click
Total Volume and Open Interest 514,903 2,176,276 +6,343  
Gas Oil(ICE) Weekly Monthly
Feb24 240116 780.75 803.00 778.50 794.25 +15.00 77,275 168,452 -2,866 Hover/Click
Mar24 240116 764.75 783.25 760.75 774.75 +10.75 74,465 136,744 +5,837 Hover/Click
Apr24 240116 749.50 766.00 745.00 757.50 +8.25 43,996 73,823 +1,674 Hover/Click
May24 240116 738.75 753.75 734.50 745.50 +6.50 24,209 54,987 +963 Hover/Click
Jun24 240116 732.50 746.50 727.75 738.25 +5.50 19,867 65,981 -1,260 Hover/Click
Jul24 240116 729.50 742.25 725.25 734.25 +5.25 4,265 33,456 -586 Hover/Click
Aug24 240116 728.75 738.75 722.50 731.25 +5.00 2,575 26,638 +232 Hover/Click
Sep24 240116 722.75 736.00 719.75 728.75 +4.75 4,037 44,071 +998 Hover/Click
Oct24 240116 724.50 735.25 720.50 728.25 +4.50 2,018 25,753 +924 Hover/Click
Nov24 240116 721.75 731.00 717.00 724.00 +4.25 1,345 17,254 +260 Hover/Click
Total Volume and Open Interest 264,796 761,198 +7,760  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240116 72.72 73.57 71.73 72.40 -0.05 16,163 46,717 -382 Hover/Click
Mar24 240116 72.65 73.70 71.89 72.52 -0.08 30,352 91,503 -559 Hover/Click
Apr24 240116 72.70 73.68 71.99 72.58 -0.12 27,211 51,436 +1,897 Hover/Click
May24 240116 73.01 73.46 72.00 72.59 -0.15 16,328 42,377 +841 Hover/Click
Jun24 240116 72.41 73.26 72.00 72.50 -0.17 14,216 85,954 -1,076 Hover/Click
Jul24 240116 72.23 72.84 72.03 72.33 -0.18 3,321 18,449 -108 Hover/Click
Aug24 240116 72.49 72.49 72.02 72.05 -0.20 437 17,125 +6 Hover/Click
Sep24 240116 71.92 72.07 71.38 71.72 -0.20 1,011 37,118 -18 Hover/Click
Oct24 240116 71.36 71.36 71.36 71.36 -0.21 71 11,003 +3 Hover/Click
Nov24 240116 71.03 71.03 71.03 71.03 -0.20 89 11,343 +61 Hover/Click
Dec24 240116 71.37 71.37 70.55 70.70 -0.20 1,990 84,905 -14 Hover/Click
Jan25 240116 70.34 70.34 70.34 70.34 -0.21 86 8,172 -15 Hover/Click
Feb25 240116 69.99 69.99 69.99 69.99 -0.21 70 3,572 +0 Hover/Click
Mar25 240116 69.67 69.67 69.67 69.67 -0.21 40 3,710 +21 Hover/Click
Apr25 240116 69.38 69.38 69.38 69.38 -0.21 0 3,121 +0 Hover/Click
May25 240116 69.12 69.12 69.12 69.12 -0.21 0 3,673 +0 Hover/Click
Total Volume and Open Interest 112,143 610,698 +723  
US Dollar Index(ICE) Weekly Monthly
Mar24 240116 102.560 103.175 102.495 103.113 +0.963 5,423 23,391 +222 Hover/Click
Jun24 240116 102.245 102.800 102.180 102.793 +0.968 4 387 +1 Hover/Click
Sep24 240116 102.800 102.800 102.507 102.507 +0.967 0 6 +0 Hover/Click
Total Volume and Open Interest 5,427 23,784 +223  
Australian Dollar(CME) Weekly Monthly
Mar24 240116 67.00 67.18 65.89 65.98 -1.03 98,456 156,794 +734 Hover/Click
Jun24 240116 67.10 67.30 66.08 66.11 -1.03 76 502 -7 Hover/Click
Sep24 240116 66.81 67.33 66.17 66.17 -1.01 0 110 +0 Hover/Click
Total Volume and Open Interest 98,587 157,892 +492  
British Pound(CME) Weekly Monthly
Mar24 240116 127.57 127.71 126.24 126.37 -1.16 92,638 168,040 +3,257 Hover/Click
Jun24 240116 127.04 127.70 126.28 126.38 -1.16 1,107 9,313 +300 Hover/Click
Sep24 240116 127.31 127.31 126.27 126.39 -1.12 2 173 +0 Hover/Click
Total Volume and Open Interest 93,834 178,115 +3,075  
Canadian Dollar(CME) Weekly Monthly
Mar24 240116 74.63 74.79 74.13 74.18 -0.49 67,526 164,907 -615 Hover/Click
Jun24 240116 74.71 74.86 74.20 74.25 -0.49 443 2,508 +90 Hover/Click
Sep24 240116 74.30 74.88 74.26 74.30 -0.49 3 700 +2 Hover/Click
Dec24 240116 74.89 74.94 74.29 74.34 -0.49 7 471 +5 Hover/Click
Total Volume and Open Interest 68,256 170,153 -595  
Japanese Yen(CME) Weekly Monthly
Mar24 240116 69.69 69.69 68.55 68.57 -1.16 166,940 200,278 -10,008 Hover/Click
Jun24 240116 70.57 70.63 69.50 69.51 -1.17 399 1,177 +155 Hover/Click
Sep24 240116 71.46 71.47 70.36 70.36 -1.17 5 153 +1 Hover/Click
Total Volume and Open Interest 168,356 203,217 -9,914  
Swiss Franc(CME) Weekly Monthly
Mar24 240116 118.06 118.12 116.77 116.89 -1.19 19,298 50,931 +746 Hover/Click
Jun24 240116 118.97 119.19 117.88 117.97 -1.19 11 388 -6 Hover/Click
Sep24 240116 119.18 120.18 118.90 118.97 -1.18 0 119 +0 Hover/Click
Total Volume and Open Interest 19,310 51,677 +741  
EuroFX(CME) Weekly Monthly
Mar24 240116 109.78 109.96 108.90 109.01 -0.84 185,196 717,835 +4,867 Hover/Click
Jun24 240116 110.15 110.35 109.29 109.40 -0.85 1,276 4,018 +237 Hover/Click
Sep24 240116 110.45 110.72 109.73 109.79 -0.85 91 1,903 +10 Hover/Click
Total Volume and Open Interest 186,892 729,273 +3,553  
Mexican Peso(CME) Weekly Monthly
Mar24 240116 586.75 587.25 574.13 575.63 -11.13 56,005 270,036 -2,715 Hover/Click
Jun24 240116 576.75 578.25 565.50 566.88 -10.88 24 198 +21 Hover/Click
Total Volume and Open Interest 56,029 270,397 -2,715  
Brazilian Real(CME) Weekly Monthly
Feb24 240116 206.00 206.40 202.30 202.50 -3.00 15,050 60,114 -768  
Mar24 240116 205.00 205.85 201.85 202.00 -2.95 180 2,790 +134 Hover/Click
Apr24 240116 203.20 204.55 201.30 201.30 -3.00 2 1 +1  
May24 240116 200.55 200.55 200.55 200.55 -2.95        
Total Volume and Open Interest 15,232 62,905 -633  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240116 123~020 123~030 120~270 121~020 -1~260 472,063 1,446,105 +323 Hover/Click
Jun24 240116 123~010 123~010 120~300 121~040 -1~250 119 622 +24 Hover/Click
Sep24 240116 121~090 121~090 121~090 121~090 -1~250       Hover/Click
Total Volume and Open Interest 472,182 1,446,727 +347  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240116 112~180 112~185 111~225 111~270 -0~240 2,107,650 4,719,450 +3,353 Hover/Click
Jun24 240116 113~050 113~050 112~125 112~160 -0~245 1,316 3,338 +630 Hover/Click
Sep24 240116 113~130 113~130 113~005 113~005 -0~245 2 2 +2 Hover/Click
Total Volume and Open Interest 2,108,968 4,722,790 +3,985  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240116 108~226 108~232 108~060 108~096 -0~150 1,491,207 5,851,959 +18,319 Hover/Click
Jun24 240116 108~254 108~254 108~192 108~234 -0~146 2 3 +0 Hover/Click
Sep24 240116 109~040 109~040 109~040 109~040 -0~146       Hover/Click
Total Volume and Open Interest 1,491,209 5,851,962 +18,319  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240116 103~025 103~026 102~280 102~302 -0~054 858,806 3,859,533 +36,354 Hover/Click
Jun24 240116 103~227 103~227 103~144 103~163 -0~063 20 93 +8 Hover/Click
Sep24 240116 104~007 104~007 104~007 104~007 -0~063       Hover/Click
Total Volume and Open Interest 858,826 3,859,626 +36,362  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240116 94.930 94.940 94.910 94.920 -0.005 64,178 212,195 +9,989  
Jun24 240116 95.405 95.415 95.365 95.380 unch 69,965 179,270 +921  
Sep24 240116 95.855 95.875 95.810 95.820 -0.005 50,481 176,056 +3,075  
Dec24 240116 96.210 96.230 96.155 96.175 unch 64,138 270,591 +3,697  
Mar25 240116 96.455 96.490 96.415 96.440 +0.015 41,370 152,790 +2,792  
Jun25 240116 96.640 96.680 96.600 96.625 +0.020 30,432 124,920 -1,898  
Sep25 240116 96.750 96.785 96.705 96.735 +0.020 19,557 91,597 -1,248  
Dec25 240116 96.790 96.840 96.760 96.795 +0.020 22,225 106,011 +327  
Mar26 240116 96.825 96.855 96.780 96.815 +0.020 18,598 88,242 +207  
Jun26 240116 96.840 96.865 96.795 96.825 +0.015 13,297 56,771 +2,521  
Sep26 240116 96.835 96.860 96.795 96.825 +0.010 9,561 41,030 +580  
Dec26 240116 96.840 96.855 96.785 96.815 +0.005 11,361 40,896 -4,013  
Mar27 240116 96.835 96.850 96.785 96.810 unch 3,423 30,438 -265  
Jun27 240116 96.825 96.845 96.775 96.800 unch 4,586 16,958 +496  
Sep27 240116 96.810 96.830 96.760 96.780 -0.005 3,368 10,450 -442  
Dec27 240116 96.790 96.810 96.740 96.760 -0.005 2,474 8,763 +159  
Mar28 240116 96.765 96.785 96.715 96.735 -0.005 1,304 3,511 +49  
Jun28 240116 96.735 96.760 96.690 96.710 -0.005 221 2,168 +0  
Total Volume and Open Interest 438,190 1,812,618 +13,715  
Ultra T-Bond(CBOT)
Mar24 240116 129~28 129~30 126~25 127~04 -2~14 347,681 1,677,792 -3,032  
Jun24 240116 129~10 131~28 129~10 129~10 -2~12        
Sep24 240116 130~16 130~16 130~16 130~16 -2~12        
Total Volume and Open Interest 347,681 1,677,792 -3,032  
Ultra 10-Yr T-Note(CBOT)
Mar24 240116 117~045 117~045 115~270 116~005 -1~020 628,592 2,089,855 -2,562  
Jun24 240116 115~240 115~240 115~240 115~240 -1~020 0 3 +0  
Sep24 240116 115~155 115~155 115~155 115~155 -1~020        
Total Volume and Open Interest 628,592 2,089,858 -2,562  
30 Day Federal Funds(CBOT)
Jan24 240116 94.673 94.673 94.670 94.673 unch 18,875 389,137 +146  
Feb24 240116 94.680 94.685 94.675 94.680 -0.005 152,916 526,710 +15,639  
Mar24 240116 94.750 94.750 94.730 94.735 -0.020 19,667 105,464 +1,781  
Apr24 240116 94.870 94.875 94.820 94.840 -0.045 188,095 305,997 +9,680  
May24 240116 95.160 95.160 95.070 95.085 -0.090 89,669 105,855 +8,112  
Jun24 240116 95.355 95.355 95.250 95.265 -0.105 7,060 44,861 +150  
Total Volume and Open Interest 621,354 1,739,866 +53,189  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240116 147.63 147.64 147.27 147.28 -0.33 734 12,960 -60 Hover/Click
Jun24 240116 146.92 146.92 146.92 146.92 -0.33       Hover/Click
Sep24 240116 146.92 146.92 146.92 146.92 -0.33       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240116 136.72 137.26 135.10 136.02 -0.76 94,751 216,726 -3,433  
Jun24 240116 136.24 136.60 135.66 136.02 -0.78 7 11 +4  
Sep24 240116 139.16 139.16 139.16 139.16 -0.80        
Total Volume and Open Interest 94,758 216,737 -3,429  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240116 135.17 135.50 134.57 134.96 -0.29 694,277 1,235,405 -73,450 Hover/Click
Jun24 240116 134.84 134.90 134.20 134.54 -0.29 15 602 +6 Hover/Click
Sep24 240116 135.32 135.32 135.32 135.32 -0.37 0 3 +0 Hover/Click
Total Volume and Open Interest 694,292 1,236,010 -73,444  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240116 118.14 118.36 117.92 118.10 -0.09 507,570 1,297,043 -53,635 Hover/Click
Jun24 240116 119.67 119.67 119.67 119.67 -0.14 0 116 +0 Hover/Click
Sep24 240116 119.20 119.20 119.20 119.20 -2.12       Hover/Click
Total Volume and Open Interest 507,570 1,297,159 -53,635  
Euro-Schatz(EUREX)
Mar24 240116 106.13 106.18 106.04 106.10 -0.03 415,860 1,745,318 -52,241  
Jun24 240116 106.75 106.75 106.75 106.75 -0.04 0 67 +0  
Sep24 240116 107.46 107.46 107.46 107.46 -0.07        
Total Volume and Open Interest 415,860 1,745,385 -52,241  
3-Mth Euribor(EUREX)
Mar24 240116 96.240 96.250 96.240 96.245 unch 906 1,943 -40  
Jun24 240116 96.745 96.765 96.720 96.730 -0.025 717 1,245 +66  
Sep24 240116 97.200 97.225 97.185 97.185 -0.030 265 1,733 -4  
Total Volume and Open Interest 3,487 11,023 -404  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240116 99~29 100~11 99~23 99~29 -0~05 175,274 548,423 +5,148 Hover/Click
Jun24 240116 99~30 99~30 99~30 99~30 -0~04 0 18 +0 Hover/Click
Total Volume and Open Interest 175,274 548,441 +5,148  
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 240116 96.240 96.255 96.225 96.240 -0.005 228,759 836,897 +21,595  
Jun24 240116 96.740 96.765 96.705 96.730 -0.020 245,097 682,761 +34,208  
Sep24 240116 97.200 97.235 97.160 97.185 -0.025 135,528 494,672 +4,751  
Total Volume and Open Interest 1,136,678 4,609,620 -44,120  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240116 95.70 95.70 95.68 95.69 -0.02 31,383 305,535 +275  
Jun24 240116 95.80 95.80 95.76 95.78 -0.03 27,127 260,236 +1,820  
Sep24 240116 95.95 95.95 95.90 95.91 -0.04 17,528 186,366 +2,359  
Dec24 240116 96.10 96.10 96.04 96.05 -0.05 25,667 167,347 +227  
Mar25 240116 96.23 96.23 96.15 96.16 -0.07 16,352 111,355 +3,040  
Jun25 240116 96.31 96.31 96.23 96.24 -0.07 8,476 98,665 +33  
Sep25 240116 96.36 96.36 96.29 96.29 -0.07 4,086 58,403 +633  
Dec25 240116 96.38 96.40 96.33 96.33 -0.08 4,709 45,790 +1,651  
Mar26 240116 96.33 96.33 96.33 96.33 -0.08 341 4,720 -55  
Jun26 240116 96.30 96.30 96.30 96.30 -0.09 286 744 +126  
Total Volume and Open Interest 136,286 1,240,157 +10,253  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240116 95.91 95.92 95.82 95.84 -0.07 136,506 1,059,819 +12,187  
Jun24 240116 95.84 95.84 95.84 95.84 -0.07        
Total Volume and Open Interest 136,506 1,059,819 +12,187  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240116 96.37 96.37 96.29 96.30 -0.07 155,625 720,750 +1,306  
Jun24 240116 96.30 96.30 96.30 96.30 -0.07        
Total Volume and Open Interest 155,625 720,750 +1,306  
Gold(CMX) Weekly Monthly
Feb24 240116 2053.4 2062.8 2027.6 2030.2 -21.4 272,352 241,986 -11,215 Hover/Click
Apr24 240116 2073.2 2082.2 2047.4 2049.9 -21.5 59,974 190,677 +26,280 Hover/Click
Jun24 240116 2090.5 2101.9 2067.3 2069.2 -21.4 6,200 28,129 +2,385 Hover/Click
Aug24 240116 2107.7 2116.8 2083.5 2086.0 -21.2 3,754 18,596 +1,142 Hover/Click
Oct24 240116 2123.4 2132.1 2100.0 2101.6 -21.0 606 4,411 +279 Hover/Click
Dec24 240116 2144.0 2146.3 2114.5 2117.0 -21.1 1,079 10,469 +316 Hover/Click
Feb25 240116 2160.0 2160.0 2130.9 2131.9 -21.2 12 802 +0 Hover/Click
Apr25 240116 2146.8 2146.8 2144.9 2144.9 -21.2 11 100 +7 Hover/Click
Jun25 240116 2158.1 2158.1 2158.1 2158.1 -21.3 2 1,058 +2 Hover/Click
Aug25 240116 2171.4 2171.4 2171.4 2171.4 -21.5 0 13 +0 Hover/Click
Oct25 240116 2184.7 2184.7 2184.7 2184.7 -21.8 0 1 +0 Hover/Click
Dec25 240116 2197.7 2197.7 2197.7 2197.7 -21.8 0 704 +0 Hover/Click
Total Volume and Open Interest 344,938 497,739 +19,495  
Silver(CMX) Weekly Monthly
Mar24 240116 2335.0 2350.0 2301.5 2309.3 -23.6 72,374 102,554 -2,480 Hover/Click
May24 240116 2356.0 2372.0 2325.0 2331.8 -24.0 2,350 17,170 +410 Hover/Click
Jul24 240116 2377.5 2393.0 2347.5 2353.2 -23.6 952 6,395 +28 Hover/Click
Sep24 240116 2406.0 2412.0 2365.5 2372.7 -23.4 448 2,895 +99 Hover/Click
Dec24 240116 2428.0 2428.0 2397.2 2397.2 -23.7 194 2,072 +88 Hover/Click
Mar25 240116 2424.0 2424.0 2422.1 2422.1 -24.0 0 29 +0 Hover/Click
May25 240116 2439.8 2439.8 2439.8 2439.8 -24.0 0 2 +0 Hover/Click
Total Volume and Open Interest 76,871 132,268 -1,820  
Platinum(NYMEX) Weekly Monthly
Jan24 240116 895.1 896.8 893.1 895.1 -15.0 18 61 -25 Hover/Click
Apr24 240116 917.0 926.7 901.6 904.4 -16.7 29,796 67,246 -40 Hover/Click
Jul24 240116 928.1 936.0 911.0 913.7 -16.1 2,006 4,141 +755 Hover/Click
Oct24 240116 936.3 945.3 919.6 922.0 -15.9 658 2,043 +246 Hover/Click
Total Volume and Open Interest 32,584 74,043 +958  
Palladium(NYMEX) Weekly Monthly
Mar24 240116 981.00 999.00 933.50 938.10 -40.40 2,776 18,120 +414 Hover/Click
Jun24 240116 985.50 1003.00 943.00 945.10 -41.70 217 1,276 +172 Hover/Click
Sep24 240116 955.50 955.50 951.60 951.60 -43.10 3 14 +0 Hover/Click
Total Volume and Open Interest 3,001 19,425 +587  
Copper(CMX) Weekly Monthly
Mar24 240116 374.50 379.00 374.40 376.65 +2.60 90,086 131,612 +6,825 Hover/Click
May24 240116 377.15 381.55 377.15 379.20 +2.35 13,242 43,066 -267 Hover/Click
Jul24 240116 381.00 383.80 380.45 381.45 +2.25 5,362 20,581 +1,732 Hover/Click
Sep24 240116 383.00 384.90 382.15 383.15 +2.15 2,149 13,547 +300 Hover/Click
Dec24 240116 383.45 385.75 383.45 384.25 +2.10 515 4,393 +325 Hover/Click
Total Volume and Open Interest 112,228 220,260 +8,917  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240116 37737 37830 37388 37553 -239 165,079 98,936 -1,483 Hover/Click
Jun24 240116 38141 38188 37763 37920 -237 95 346 -25 Hover/Click
Sep24 240116 37953 37953 37953 37953 -238 0 6 +0 Hover/Click
Dec24 240116 38171 38171 38171 38171 -239 0 1 +0 Hover/Click
Total Volume and Open Interest 165,174 99,289 -1,508  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240116 4812.00 4823.00 4779.50 4798.50 -18.00 1,519,899 2,174,678 -2,971 Hover/Click
Jun24 240116 4863.25 4874.50 4831.75 4851.00 -17.25 2,073 16,107 +677 Hover/Click
Sep24 240116 4901.50 4915.50 4876.00 4893.75 -16.00 4 1,874 -3 Hover/Click
Dec24 240116 4915.00 4930.00 4915.00 4930.00 -16.00 27 2,670 +14 Hover/Click
Total Volume and Open Interest 1,522,005 2,196,164 -2,283  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240116 16961.75 17033.75 16811.75 16966.50 -2.75 593,445 276,085 -191 Hover/Click
Jun24 240116 17152.00 17242.00 17022.75 17176.25 -1.00 884 1,045 -62 Hover/Click
Sep24 240116 17355.00 17404.75 17217.75 17355.00 -2.00 2 11 +0 Hover/Click
Total Volume and Open Interest 594,331 277,272 -253  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240116 2743.10 2752.80 2712.50 2727.70 -18.40 8,944 41,721 +220 Hover/Click
Jun24 240116 2748.30 2769.30 2748.30 2748.30 -18.30       Hover/Click
Sep24 240116 2766.10 2766.10 2766.10 2766.10 -19.20       Hover/Click
Total Volume and Open Interest 8,944 41,721 +220  
Volatility Index(CBOE)
Jan24 240116 13.30 14.35 13.30 13.95 +0.77 6,060 71,833 -17,358  
Feb24 240116 14.65 15.30 14.60 14.99 +0.53 9,999 170,627 +12,888  
Mar24 240116 15.60 16.19 15.55 15.97 +0.52 3,239 57,545 +274  
Apr24 240116 16.29 16.81 16.29 16.65 +0.47 1,452 33,129 +2,508  
Total Volume and Open Interest 22,731 380,859 +120  
S & P 600(CME)
Mar24 240116 1265.80 1265.80 1261.70 1265.80 -13.80 1 718 +1  
Jun24 240116 1280.30 1280.30 1280.30 1280.30 -13.90        
Total Volume and Open Interest 1 718 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240116 1962.90 1971.10 1931.50 1940.10 -23.80 209,888 489,603 +245 Hover/Click
Jun24 240116 1981.60 1990.40 1952.60 1960.40 -23.70 114 805 +29 Hover/Click
Sep24 240116 1979.80 1979.80 1979.80 1979.80 -20.20 0 1 +0 Hover/Click
Total Volume and Open Interest 210,002 490,409 +274  
Nikkei 225(CME)
Mar24 240116 35610 36235 35535 35905 +305 7,454 17,386 -103  
Jun24 240116 35830 36045 35430 35765 +300 0 5 +0  
Total Volume and Open Interest 7,454 17,391 -103  
Nikkei 225(SGX) Weekly Monthly
Mar24 240116 35990 36190 35570 35660 -325 34,509 100,662 +288  
Jun24 240116 35730 35730 35375 35410 -320 4 3,168 +3  
Sep24 240116 35355 35355 35355 35355 -320 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240116 36140 36175 35570 35650 -350 831,081 357,887 +13,328  
Jun24 240116 35860 35905 35305 35390 -330 20,717 11,157 +162  
Sep24 240116 35815 35835 35240 35320 -350 721 1,489 +34  
Total Volume and Open Interest 896,469 395,416 +15,406  
Nikkei 225(JPX)
Mar24 240116 36130 36170 35570 35650 -350 47,130 195,585 +1,833  
Jun24 240116 35870 35900 35310 35390 -330 560 24,096 +2,614  
Sep24 240116 35750 35770 35320 35320 -350 14 1,508 +3  
Total Volume and Open Interest 47,721 270,365 +4,620  
Nikkei 225(CME) Yen
Mar24 240116 35535 36190 35490 35855 +310 31,152 48,677 +239  
Jun24 240116 35445 35895 35265 35590 +305 2 8 +0  
Sep24 240116 35850 35850 35850 35850 +250 0 1 +0  
Total Volume and Open Interest 31,154 48,689 +239  
Nikkei 225(CME) e-Mini Yen
Mar24 240116 35855 35855 35855 35855 +310 0 1 +0  
Jun24 240116 35590 35590 35590 35590 +305        
Sep24 240116 35850 35850 35850 35850 +250        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 240116 7387.5 7404.0 7344.5 7402.0 -14.0 67,027 201,142 -73  
Feb24 240116 7413.5 7426.0 7368.0 7424.5 -14.5 32,068 1,609 +1,064  
Mar24 240116 7416.0 7449.0 7388.5 7447.5 -16.0 67 195 -7  
Jun24 240116 7341.5 7341.5 7341.5 7341.5 -14.0        
Sep24 240116 7396.0 7396.0 7396.0 7396.0 -14.0        
Dec24 240116 7423.0 7423.0 7423.0 7423.0 -16.0        
Total Volume and Open Interest 99,162 202,947 +984  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240116 16240 16240 15826 15876 -374 102,495 151,402 +6,150  
Feb24 240116 16300 16300 15900 15942 -375 969 5,472 +0  
Mar24 240116 16226 16245 15883 15931 -371 52 7,716 +13  
Total Volume and Open Interest 104,904 172,764 +6,633  
DAX(EUREX) Weekly Monthly
Mar24 240116 16742.0 16742.0 16594.0 16680.0 -73.0 34,585 67,080 -3,674  
Jun24 240116 16961.0 16961.0 16903.0 16929.0 -74.0 1 39 +0  
Sep24 240116 17070.0 17070.0 17070.0 17070.0 -73.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240116 16734.0 16737.0 16594.0 16680.0 -73.0 32,303 11,762 -852  
Jun24 240116 16921.0 16929.0 16876.0 16929.0 -74.0 4 41 -3  
Sep24 240116 17070.0 17070.0 17070.0 17070.0 -73.0        
Total Volume and Open Interest 32,307 11,803 -855  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240116 4475 4475 4436 4467 -13 455,074 2,643,993 -66,222  
Jun24 240116 4406 4410 4390 4410 -13 0 18,092 -1  
Sep24 240116 4438 4438 4438 4438 -13 0 2,350 +0  
Total Volume and Open Interest 455,074 2,665,355 -66,223  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240116 11104 11175 11073 11164 +22 14,645 144,993 -4,477  
Jun24 240116 10990 11046 10990 11046 +22 1,201 4,938 +1,189  
Sep24 240116 11072 11072 11072 11072 +21        
Total Volume and Open Interest 15,846 150,094 -3,288  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240116 7575.00 7585.00 7527.50 7553.00 -36.00 54,425 529,447 +2,084  
Jun24 240116 7570.00 7570.00 7555.00 7569.50 -35.50 2 1,136 +1  
Sep24 240116 7584.50 7584.50 7584.50 7584.50 -35.50 0 91 +0  
Total Volume and Open Interest 54,427 530,674 +2,085  
SPI 200(SFE) Weekly Monthly
Mar24 240116 7467.0 7476.0 7368.0 7381.0 -85.0 26,293 236,946 +2,646  
Jun24 240116 7425.0 7425.0 7425.0 7425.0 -85.0 0 126 +0  
Sep24 240116 7358.0 7358.0 7358.0 7358.0 -85.0        
Total Volume and Open Interest 26,325 237,274 +2,674  
FTSE MIB(ISE)
Mar24 240116 30310.00 30440.00 30075.00 30418.00 -14.00 15,767 95,795 -664  
Jun24 240116 29660.00 29836.00 29620.00 29836.00 -11.00 16 203 +21  
Sep24 240116 29696.00 29696.00 29696.00 29696.00 -84.00 0 1 +0  
Total Volume and Open Interest 15,783 95,999 -643  
KOSPI 200(KFE)
Mar24 240116 339.55 340.30 335.70 336.00 -5.30 181,983 270,429 -115  
Jun24 240116 339.30 340.00 335.50 335.95 -5.05 274 34,723 +9  
Sep24 240116 338.50 338.50 338.50 338.50 -3.70 10 6,663 +2  
Total Volume and Open Interest 182,267 324,542 -99  
GSCI(CME) Weekly Monthly
Feb24 240116 540.50 542.30 534.95 536.25 -2.50 331 572 +309  
Mar24 240116 538.75 538.75 538.75 538.75 +2.50        
Total Volume and Open Interest 649 613 +25  
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