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 Wed January 17, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240117 1227.25 1231.00 1205.00 1205.75 -21.50 140,122 297,053 +2,353 Hover/Click
May24 240117 1238.75 1242.25 1217.50 1218.25 -20.25 53,381 153,640 +1,405 Hover/Click
Jul24 240117 1247.50 1250.50 1227.25 1228.25 -18.50 31,382 109,013 +1,654 Hover/Click
Aug24 240117 1236.00 1237.50 1217.00 1218.00 -16.50 5,521 11,877 -198 Hover/Click
Sep24 240117 1210.00 1211.50 1193.75 1194.75 -14.00 4,456 9,814 +637 Hover/Click
Nov24 240117 1201.00 1204.00 1187.75 1189.00 -12.25 16,963 84,027 +2,909 Hover/Click
Jan25 240117 1211.00 1212.25 1196.50 1197.25 -12.50 714 4,084 +27 Hover/Click
Mar25 240117 1207.75 1210.50 1195.50 1196.25 -12.50 383 4,533 +108 Hover/Click
May25 240117 1207.50 1212.50 1198.50 1198.75 -12.00 268 3,157 +131 Hover/Click
Jul25 240117 1207.00 1217.75 1204.50 1204.75 -11.50 198 1,228 +56 Hover/Click
Aug25 240117 1194.75 1194.75 1194.75 1194.75 -11.50 0 2 +0 Hover/Click
Sep25 240117 1171.25 1171.25 1171.25 1171.25 -11.50 0 5 +0 Hover/Click
Nov25 240117 1174.75 1174.75 1160.00 1161.00 -11.00 170 1,541 +74 Hover/Click
Jan26 240117 1166.25 1166.25 1166.25 1166.25 -10.75       Hover/Click
Total Volume and Open Interest 253,558 680,005 +9,156  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240117 371.50 373.60 357.10 358.70 -12.40 101,814 194,350 -5,096 Hover/Click
May24 240117 367.40 369.20 355.50 356.10 -11.30 56,962 119,203 +3,650 Hover/Click
Jul24 240117 368.60 369.80 357.60 358.10 -10.20 36,910 77,529 +1,279 Hover/Click
Aug24 240117 368.30 368.90 357.50 358.00 -9.40 7,292 14,860 +983 Hover/Click
Sep24 240117 366.40 367.00 356.20 356.50 -8.90 4,209 9,175 +204 Hover/Click
Oct24 240117 363.20 364.10 353.90 354.40 -8.10 2,255 9,557 +255 Hover/Click
Dec24 240117 364.70 365.10 355.40 356.00 -7.70 7,389 35,659 -483 Hover/Click
Jan25 240117 364.00 364.80 355.50 356.10 -7.40 138 2,814 +7 Hover/Click
Mar25 240117 359.20 362.90 354.20 354.90 -7.10 79 1,091 +10 Hover/Click
May25 240117 357.50 362.50 354.20 354.70 -6.90 34 595 +18 Hover/Click
Total Volume and Open Interest 217,099 465,781 +819  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240117 47.25 47.86 46.58 47.70 +0.45 74,302 218,018 -1,123 Hover/Click
May24 240117 47.69 48.22 47.02 48.06 +0.38 32,898 106,668 +3,429 Hover/Click
Jul24 240117 47.90 48.35 47.25 48.20 +0.32 23,074 105,198 +2,140 Hover/Click
Aug24 240117 47.66 48.02 47.02 47.86 +0.24 4,114 20,689 +281 Hover/Click
Sep24 240117 47.33 47.63 46.72 47.46 +0.17 2,955 14,807 +307 Hover/Click
Oct24 240117 46.94 47.20 46.36 47.01 +0.11 1,670 10,453 +7 Hover/Click
Dec24 240117 46.84 47.05 46.25 46.86 +0.08 6,247 56,039 +219 Hover/Click
Jan25 240117 46.50 46.97 46.20 46.78 +0.06 147 3,063 +48 Hover/Click
Mar25 240117 46.50 46.90 46.14 46.70 +0.04 143 2,945 +9 Hover/Click
May25 240117 46.50 46.87 46.28 46.67 +0.03 126 1,034 +63 Hover/Click
Total Volume and Open Interest 145,732 540,289 +5,410  
Canola(WCE) Weekly Monthly
Mar24 240117 630.6 631.4 623.3 626.7 -3.1 17,468 154,753 -616 Hover/Click
May24 240117 637.0 637.3 629.5 633.5 -2.9 10,715 58,109 -71 Hover/Click
Jul24 240117 638.6 641.4 634.3 638.9 -2.7 1,987 26,848 +346 Hover/Click
Nov24 240117 639.5 639.5 633.0 637.5 -2.3 465 22,685 -118 Hover/Click
Jan25 240117 644.0 645.1 643.4 643.4 -2.6 8 907 +0 Hover/Click
Mar25 240117 643.5 643.5 643.5 643.5 -2.9 0 30 +0 Hover/Click
Total Volume and Open Interest 30,643 263,342 -459  
Corn(CBOT) Weekly Monthly
Mar24 240117 443.50 448.25 440.00 442.25 -1.25 175,650 654,605 +2,722 Hover/Click
May24 240117 455.00 459.50 451.50 453.75 -1.50 51,735 240,623 +7,555 Hover/Click
Jul24 240117 465.00 468.00 460.50 462.50 -1.50 38,068 247,907 +1,494 Hover/Click
Sep24 240117 470.00 473.00 466.50 467.75 -2.00 21,934 121,992 +2,394 Hover/Click
Dec24 240117 477.00 480.25 474.00 475.00 -2.25 28,984 207,512 +2,928 Hover/Click
Mar25 240117 488.25 491.00 485.25 486.00 -2.25 959 12,860 +321 Hover/Click
May25 240117 494.50 496.50 490.50 491.75 -2.00 231 2,931 +176 Hover/Click
Jul25 240117 494.25 498.00 492.25 493.00 -2.00 124 5,386 +61 Hover/Click
Sep25 240117 486.50 486.50 482.00 483.00 -0.75 25 232 -3 Hover/Click
Dec25 240117 482.00 487.00 480.75 483.25 -0.25 421 9,024 +131 Hover/Click
Total Volume and Open Interest 318,171 1,503,822 +17,796  
Wheat(CBOT) Weekly Monthly
Mar24 240117 581.50 595.75 577.75 582.50 +0.50 61,371 192,233 +6,126 Hover/Click
May24 240117 595.75 607.25 590.75 594.50 -1.50 16,807 72,532 +874 Hover/Click
Jul24 240117 604.75 614.50 599.50 602.00 -3.25 13,572 88,860 +1,452 Hover/Click
Sep24 240117 617.50 625.75 612.00 614.00 -3.50 4,849 20,241 +224 Hover/Click
Dec24 240117 632.50 640.25 627.50 629.00 -3.75 4,304 22,775 +953 Hover/Click
Mar25 240117 645.75 653.00 641.50 642.25 -4.25 729 2,526 +169 Hover/Click
Total Volume and Open Interest 101,950 400,325 +9,906  
Wheat(KCBT) Weekly Monthly
Mar24 240117 602.25 609.00 593.00 594.00 -7.50 24,194 112,893 +977 Hover/Click
May24 240117 606.50 613.00 597.50 598.75 -6.75 8,953 38,825 +420 Hover/Click
Jul24 240117 611.00 615.75 601.00 602.50 -6.50 8,135 42,513 +689 Hover/Click
Sep24 240117 622.50 627.25 613.00 614.50 -5.75 2,231 11,443 +87 Hover/Click
Dec24 240117 639.25 642.25 628.75 630.00 -6.00 1,536 13,181 +419 Hover/Click
Mar25 240117 649.50 652.00 641.00 641.00 -6.00 20 648 +0 Hover/Click
May25 240117 645.50 656.25 645.50 645.50 -6.00 3 48 +3 Hover/Click
Total Volume and Open Interest 45,072 219,660 +2,595  
Wheat(MGE) Weekly Monthly
Mar24 240117 691.25 693.50 680.00 680.25 -10.50 5,591 40,181 +1,582 Hover/Click
May24 240117 701.50 703.50 690.25 690.50 -10.00 2,762 12,141 +388 Hover/Click
Jul24 240117 712.00 713.25 700.00 700.25 -10.00 1,276 5,316 +22 Hover/Click
Sep24 240117 721.00 723.75 711.25 711.25 -9.75 910 4,415 +295 Hover/Click
Dec24 240117 735.50 738.00 726.50 726.75 -8.75 371 1,259 +97 Hover/Click
Mar25 240117 747.00 747.00 735.50 737.00 -10.00 6 65 +3 Hover/Click
Total Volume and Open Interest 10,916 63,381 +2,387  
Oats(CBOT) Weekly Monthly
Mar24 240117 353.25 360.75 350.00 353.50 +1.00 762 2,821 +115 Hover/Click
May24 240117 360.00 360.00 354.25 354.50 -0.25 133 489 +23 Hover/Click
Jul24 240117 354.00 354.00 354.00 354.00 +0.25 14 80 +5 Hover/Click
Sep24 240117 361.50 361.50 361.50 361.50 unch 0 8 +0 Hover/Click
Total Volume and Open Interest 909 3,449 +143  
Rough Rice(CBOT) Weekly Monthly
Jan24 240112 17.17 17.24 17.17 17.24 +0.08 106 90 +49 Hover/Click
Mar24 240117 17.54 17.69 17.54 17.65 +0.09 487 9,192 -22 Hover/Click
May24 240117 17.89 17.89 17.89 17.89 +0.09 13 202 +5 Hover/Click
Jul24 240117 17.82 17.90 17.82 17.85 +0.10 1 93 +0 Hover/Click
Total Volume and Open Interest 511 10,664 -9  
Live Cattle(CME) Weekly Monthly
Feb24 240117 173.250 173.435 172.080 173.100 -0.030 26,597 60,238 -3,510 Hover/Click
Apr24 240117 175.300 175.950 174.350 175.630 +0.445 23,717 94,815 +2,187 Hover/Click
Jun24 240117 172.285 173.100 171.500 172.800 +0.615 13,975 54,370 +2,242 Hover/Click
Aug24 240117 172.900 173.600 172.185 173.435 +0.605 5,937 25,818 +220 Hover/Click
Oct24 240117 177.650 178.285 177.000 178.185 +0.535 3,136 17,663 +303 Hover/Click
Dec24 240117 181.685 182.235 181.035 182.100 +0.415 1,001 11,492 +205 Hover/Click
Total Volume and Open Interest 75,219 271,105 +1,918  
Feeder Cattle(CME) Weekly Monthly
Jan24 240117 227.580 228.580 226.735 228.435 +0.885 1,967 5,029 -517 Hover/Click
Mar24 240117 228.735 229.950 227.750 229.785 +0.955 7,527 24,110 +167 Hover/Click
Apr24 240117 233.950 235.435 233.200 235.200 +0.915 2,347 8,043 +454 Hover/Click
May24 240117 239.130 240.200 237.985 240.000 +0.965 1,656 6,012 +62 Hover/Click
Aug24 240117 254.650 255.985 254.080 255.750 +0.750 935 6,205 +31 Hover/Click
Sep24 240117 257.600 258.850 257.050 258.685 +0.705 230 1,534 +8 Hover/Click
Oct24 240117 259.600 260.950 259.450 260.775 +0.775 191 1,685 +43 Hover/Click
Total Volume and Open Interest 14,926 53,530 +251  
Lean Hogs(CME) Weekly Monthly
Feb24 240117 71.030 71.680 70.030 71.450 +0.670 24,726 45,181 -5,098 Hover/Click
Apr24 240117 77.750 78.130 76.730 77.980 +0.400 16,283 75,958 +1,102 Hover/Click
May24 240117 83.600 84.050 83.100 83.950 +0.050 43 1,928 -11  
Jun24 240117 92.000 92.200 91.200 92.180 +0.130 6,837 27,935 -75 Hover/Click
Jul24 240117 93.980 93.980 93.100 93.850 -0.180 2,103 10,525 +138 Hover/Click
Aug24 240117 93.930 93.930 93.100 93.730 -0.370 2,957 18,333 +470 Hover/Click
Oct24 240117 81.800 81.980 81.350 81.930 +0.030 1,816 9,121 +232 Hover/Click
Dec24 240117 74.630 74.980 74.230 74.700 +0.070 705 4,831 +289 Hover/Click
Total Volume and Open Interest 55,530 194,344 -2,923  
Class III Milk(CME) Weekly Monthly
Jan24 240117 15.14 15.23 15.14 15.16 unch 242 5,009 -49 Hover/Click
Feb24 240117 15.74 15.89 15.69 15.71 -0.02 690 8,158 +270 Hover/Click
Mar24 240117 16.24 16.28 16.14 16.14 -0.04 175 3,779 +42 Hover/Click
Apr24 240117 16.89 16.95 16.86 16.90 unch 140 2,102 +92 Hover/Click
May24 240117 17.51 17.60 17.50 17.50 -0.08 35 1,655 +24 Hover/Click
Jun24 240117 17.93 17.99 17.90 17.90 -0.03 28 1,565 +5 Hover/Click
Jul24 240117 18.12 18.12 18.10 18.12 unch 49 1,065 +18 Hover/Click
Aug24 240117 18.25 18.29 18.25 18.29 unch 70 998 +63 Hover/Click
Sep24 240117 18.39 18.39 18.39 18.39 unch 75 941 +74 Hover/Click
Oct24 240117 18.41 18.41 18.41 18.41 unch 85 681 +77 Hover/Click
Nov24 240117 18.40 18.40 18.40 18.40 unch 1 629 +1 Hover/Click
Dec24 240117 18.25 18.26 18.25 18.26 +0.06 4 584 +2 Hover/Click
Jan25 240117 18.00 18.00 18.00 18.00 unch 0 38 +0 Hover/Click
Total Volume and Open Interest 1,594 27,296 +619  
Cocoa(ICE) Weekly Monthly
Mar24 240117 4420 4478 4406 4448 +19 35,655 141,101 +3,455 Hover/Click
May24 240117 4367 4409 4350 4387 +12 21,281 68,041 +16 Hover/Click
Jul24 240117 4314 4339 4290 4319 +5 11,239 54,324 +423 Hover/Click
Sep24 240117 4220 4254 4204 4228 -6 5,955 26,208 +986 Hover/Click
Dec24 240117 4110 4125 4078 4103 -10 1,306 25,644 +253 Hover/Click
Mar25 240117 3973 3984 3940 3965 -12 1,000 8,583 +341 Hover/Click
May25 240117 3895 3895 3872 3882 -14 341 1,077 +161 Hover/Click
Total Volume and Open Interest 76,888 325,589 +5,699  
Coffee "C"(ICE) Weekly Monthly
Mar24 240117 184.90 185.15 178.35 179.20 -6.05 19,773 97,749 +315 Hover/Click
May24 240117 181.50 182.05 175.40 176.00 -6.05 14,056 63,829 +1,287 Hover/Click
Jul24 240117 181.70 181.70 175.20 175.85 -5.95 6,852 30,451 +1,552 Hover/Click
Sep24 240117 181.90 182.10 175.85 176.45 -5.95 2,390 8,753 +144 Hover/Click
Dec24 240117 183.10 183.10 177.10 177.65 -5.90 1,225 13,572 +150 Hover/Click
Mar25 240117 182.20 182.45 179.10 179.30 -5.80 205 4,716 +104 Hover/Click
Total Volume and Open Interest 44,513 221,338 +3,557  
Orange Juice(ICE) Weekly Monthly
Mar24 240117 298.00 299.80 290.00 290.65 -8.40 865 5,900 -153 Hover/Click
May24 240117 298.10 299.00 290.00 290.60 -8.05 396 1,521 +134 Hover/Click
Jul24 240117 299.65 299.65 291.60 292.05 -7.60 135 672 +47 Hover/Click
Sep24 240117 293.80 295.35 290.85 291.10 -7.65 34 80 +26 Hover/Click
Nov24 240117 290.90 290.90 290.90 290.90 -7.85 5 8 +2 Hover/Click
Jan25 240117 292.55 292.55 292.55 292.55 -6.20 0 21 +0 Hover/Click
Total Volume and Open Interest 1,435 8,203 +56  
Sugar #11(ICE) Weekly Monthly
Mar24 240117 22.55 22.69 22.21 22.35 -0.17 80,686 294,057 -6,613 Hover/Click
May24 240117 21.89 21.99 21.58 21.74 -0.14 37,251 160,934 +2,316 Hover/Click
Jul24 240117 21.50 21.59 21.21 21.39 -0.10 21,891 121,028 -139 Hover/Click
Oct24 240117 21.42 21.50 21.19 21.35 -0.05 16,114 97,204 +303 Hover/Click
Mar25 240117 21.49 21.59 21.35 21.48 -0.02 5,364 54,269 +505 Hover/Click
May25 240117 20.43 20.55 20.35 20.46 +0.03 4,587 25,818 +1,240 Hover/Click
Jul25 240117 19.80 19.90 19.71 19.83 +0.05 4,200 17,736 +74 Hover/Click
Oct25 240117 19.58 19.74 19.55 19.69 +0.07 1,559 14,828 -2 Hover/Click
Total Volume and Open Interest 173,253 801,086 -2,206  
London Cocoa(LCE) Weekly Monthly
Mar24 240117 3720 3760 3696 3729 +12 14,047 105,144 +629 Hover/Click
May24 240117 3583 3617 3562 3591 +8 9,750 58,168 +1,211 Hover/Click
Jul24 240117 3447 3476 3423 3449 +3 5,872 46,230 -474 Hover/Click
Sep24 240117 3310 3333 3283 3317 +7 7,265 42,725 +1,636 Hover/Click
Dec24 240117 3168 3181 3144 3170 -2 4,678 39,595 +871 Hover/Click
Mar25 240117 3075 3089 3062 3086 +11 1,893 36,532 -143 Hover/Click
May25 240117 3020 3020 3020 3020 +11 348 3,057 +18 Hover/Click
Total Volume and Open Interest 43,908 332,953 +3,743  
London Sugar(LCE) Weekly Monthly
Mar24 240117 644.90 646.00 635.10 637.40 -7.00 12,948 30,262 -415 Hover/Click
May24 240117 631.80 633.00 622.20 624.30 -6.70 4,686 23,721 +143 Hover/Click
Aug24 240117 615.60 617.40 609.60 610.70 -5.00 1,822 11,036 +301 Hover/Click
Oct24 240117 602.80 604.70 598.40 599.80 -3.40 701 5,673 +119 Hover/Click
Dec24 240117 592.60 596.00 590.40 592.30 -1.80 365 3,860 -22 Hover/Click
Total Volume and Open Interest 20,821 79,584 +199  
Cotton(ICE) Weekly Monthly
Mar24 240117 81.31 82.45 81.01 81.70 +0.37 15,884 91,417 +82 Hover/Click
May24 240117 82.27 83.36 82.00 82.69 +0.41 5,823 46,586 +830 Hover/Click
Jul24 240117 82.83 83.93 82.66 83.35 +0.40 3,253 40,069 +1,183 Hover/Click
Oct24 240117 81.01 81.52 80.50 81.30 +0.98 24 76 -22 Hover/Click
Dec24 240117 79.58 79.97 79.48 79.79 +0.20 1,650 26,440 +268 Hover/Click
Mar25 240117 79.92 80.25 79.91 80.14 +0.17 33 2,973 +25 Hover/Click
Total Volume and Open Interest 26,670 207,773 +2,369  
Crude Oil(NYM) Weekly Monthly
Feb24 240117 72.00 72.95 70.50 72.56 +0.16 430,437 114,759 -32,684 Hover/Click
Mar24 240117 72.11 72.86 70.62 72.48 -0.04 312,941 316,754 +15,850 Hover/Click
Apr24 240117 72.15 72.79 70.71 72.46 -0.12 111,813 114,350 +5,367 Hover/Click
May24 240117 72.44 72.72 70.75 72.41 -0.18 52,935 90,026 +471 Hover/Click
Jun24 240117 72.04 72.58 70.69 72.28 -0.22 65,048 150,016 +627 Hover/Click
Jul24 240117 71.83 72.39 70.54 72.09 -0.24 17,842 70,494 +99 Hover/Click
Aug24 240117 71.60 72.09 70.30 71.80 -0.25 10,056 51,159 -305 Hover/Click
Sep24 240117 71.20 71.72 70.01 71.46 -0.26 12,572 72,467 +167 Hover/Click
Oct24 240117 70.95 71.18 69.81 71.10 -0.26 3,883 45,424 +851 Hover/Click
Nov24 240117 70.38 70.88 69.51 70.76 -0.27 2,055 39,631 -202 Hover/Click
Dec24 240117 70.35 70.70 69.09 70.43 -0.27 35,343 159,833 +39 Hover/Click
Jan25 240117 69.72 70.30 68.79 70.08 -0.26 1,639 34,351 -204 Hover/Click
Feb25 240117 69.75 69.75 68.97 69.75 -0.23 1,185 20,808 +345 Hover/Click
Mar25 240117 68.48 69.45 68.39 69.45 -0.22 1,714 25,174 +170 Hover/Click
Apr25 240117 69.16 69.16 68.40 69.16 -0.22 74 11,912 +13 Hover/Click
May25 240117 68.91 68.91 68.20 68.91 -0.21 124 9,672 -36 Hover/Click
Total Volume and Open Interest 1,084,460 1,610,493 -11,074  
e-miNY Crude Oil(NYM)
Feb24 240117 71.975 72.950 70.525 72.550 +0.150 17,189 1,915 -189  
Mar24 240117 72.075 72.825 70.600 72.475 -0.050 4,895 1,240 +264  
Apr24 240117 72.075 72.725 70.725 72.450 -0.125 88 208 +11  
May24 240117 71.850 72.675 70.775 72.400 -0.200 27 30 +2  
Jun24 240117 71.800 72.550 70.725 72.275 -0.225 32 93 +3  
Jul24 240117 71.100 72.350 70.575 72.100 -0.225 40 40 +3  
Aug24 240117 71.600 71.950 70.600 71.800 -0.250 7 59 +0  
Sep24 240117 70.400 71.450 70.200 71.450 -0.275 7 61 +0  
Oct24 240117 71.100 71.100 70.100 71.100 -0.250 0 4 +0  
Nov24 240117 70.750 70.750 70.750 70.750 -0.275 0 2 +0  
Total Volume and Open Interest 22,412 3,986 +139  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240117 265.88 265.88 260.83 265.36 -0.70 88,066 58,186 -638 Hover/Click
Mar24 240117 260.58 261.52 256.68 261.03 -0.28 97,303 72,824 +4,211 Hover/Click
Apr24 240117 254.07 255.81 251.15 255.32 -0.02 51,418 51,558 +847 Hover/Click
May24 240117 249.38 251.22 246.77 250.70 -0.02 32,561 34,408 +1,824 Hover/Click
Jun24 240117 245.91 247.62 243.15 247.05 +0.03 26,157 41,264 +1,346 Hover/Click
Jul24 240117 242.45 246.11 241.79 245.50 +0.07 7,830 14,149 +62 Hover/Click
Aug24 240117 243.29 245.32 241.08 244.77 +0.14 3,880 12,268 +909 Hover/Click
Sep24 240117 243.85 245.46 241.32 244.91 +0.24 4,462 11,911 +467 Hover/Click
Oct24 240117 243.05 245.23 241.58 245.23 +0.31 1,626 4,928 +59 Hover/Click
Nov24 240117 242.75 245.16 241.70 244.98 +0.34 1,178 4,932 +161 Hover/Click
Dec24 240117 241.67 244.73 240.63 244.18 +0.33 5,733 16,976 +60 Hover/Click
Jan25 240117 240.91 243.94 239.89 243.42 +0.35 672 3,476 +170 Hover/Click
Feb25 240117 240.73 242.42 240.71 242.42 +0.34 495 1,112 +148 Hover/Click
Mar25 240117 240.92 240.92 239.80 240.92 +0.31 379 1,213 +27 Hover/Click
Total Volume and Open Interest 322,222 336,198 +9,655  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240117 212.60 214.16 207.56 213.54 +1.35 69,641 55,685 -7,640 Hover/Click
Mar24 240117 214.56 216.45 210.30 215.85 +1.04 76,633 96,148 +6,760 Hover/Click
Apr24 240117 234.95 236.67 230.86 236.08 +0.85 36,107 49,260 +2,230 Hover/Click
May24 240117 234.85 237.13 231.36 236.54 +0.79 17,718 31,085 +510 Hover/Click
Jun24 240117 232.84 235.12 229.71 234.59 +0.64 14,522 35,740 +1,150 Hover/Click
Jul24 240117 230.89 232.24 227.00 231.72 +0.55 6,783 19,746 -322 Hover/Click
Aug24 240117 227.85 229.00 223.98 228.51 +0.41 5,043 12,869 -76 Hover/Click
Sep24 240117 221.52 225.09 220.15 224.60 +0.40 6,151 20,518 -125 Hover/Click
Oct24 240117 206.54 208.45 203.73 207.97 +0.38 1,410 6,138 -214 Hover/Click
Nov24 240117 201.00 203.61 199.48 203.42 +0.34 1,171 3,385 -105 Hover/Click
Total Volume and Open Interest 238,936 356,218 +1,849  
e-miNY RBOB Gasoline(NYM)
Feb24 240117 213.54 213.54 213.54 213.54 +1.35        
Mar24 240117 215.85 215.85 215.85 215.85 +1.04        
Apr24 240117 236.08 236.08 236.08 236.08 +0.85        
May24 240117 236.54 236.54 236.54 236.54 +0.79        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Feb24 240117 2.843 2.958 2.756 2.870 -0.030 228,164 99,529 -20,687 Hover/Click
Mar24 240117 2.438 2.516 2.402 2.496 +0.019 174,050 336,279 +12,647 Hover/Click
Apr24 240117 2.419 2.496 2.391 2.475 +0.022 89,938 134,140 +262 Hover/Click
May24 240117 2.479 2.556 2.456 2.534 +0.021 43,179 119,617 +3,063 Hover/Click
Jun24 240117 2.616 2.687 2.591 2.665 +0.022 19,061 51,504 +1,320 Hover/Click
Jul24 240117 2.754 2.825 2.735 2.803 +0.021 21,674 77,482 -243 Hover/Click
Aug24 240117 2.786 2.870 2.776 2.847 +0.024 13,300 29,171 +918 Hover/Click
Sep24 240117 2.776 2.850 2.756 2.827 +0.026 14,658 48,934 +911 Hover/Click
Oct24 240117 2.845 2.922 2.824 2.899 +0.028 35,241 87,997 +1,984 Hover/Click
Nov24 240117 3.225 3.306 3.211 3.283 +0.030 5,199 27,533 -9 Hover/Click
Dec24 240117 3.710 3.791 3.695 3.766 +0.034 7,848 45,158 -20 Hover/Click
Jan25 240117 3.983 4.069 3.979 4.051 +0.040 15,549 69,527 +1,237 Hover/Click
Feb25 240117 3.828 3.902 3.818 3.889 +0.042 6,058 25,945 +1,651 Hover/Click
Mar25 240117 3.423 3.489 3.414 3.480 +0.037 4,878 42,258 +943 Hover/Click
Apr25 240117 3.141 3.204 3.130 3.200 +0.042 6,039 48,001 +304 Hover/Click
May25 240117 3.169 3.217 3.150 3.217 +0.042 1,887 21,786 -77 Hover/Click
Total Volume and Open Interest 696,019 1,405,826 +5,501  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240117 77.77 78.19 76.50 77.88 -0.41 298,548 388,280 -2,868 Hover/Click
Apr24 240117 77.34 77.75 76.13 77.49 -0.38 221,033 421,291 +9,479 Hover/Click
May24 240117 77.08 77.49 75.88 77.26 -0.35 117,731 234,249 +7,649 Hover/Click
Jun24 240117 76.83 77.27 75.67 77.03 -0.33 97,912 176,547 +949 Hover/Click
Jul24 240117 76.66 76.99 75.44 76.77 -0.31 34,479 80,748 +1,222 Hover/Click
Aug24 240117 76.33 76.71 75.18 76.49 -0.30 27,829 90,520 +4,028 Hover/Click
Sep24 240117 76.01 76.39 74.87 76.17 -0.30 27,864 83,704 -1,086 Hover/Click
Oct24 240117 75.54 76.01 74.63 75.86 -0.29 9,815 56,574 +69 Hover/Click
Nov24 240117 75.37 75.76 74.34 75.55 -0.28 4,476 50,909 +357 Hover/Click
Dec24 240117 75.15 75.44 73.98 75.23 -0.27 39,055 186,847 +1,263 Hover/Click
Jan25 240117 74.61 75.00 73.76 74.92 -0.25 1,167 42,459 -7 Hover/Click
Feb25 240117 74.41 74.64 73.49 74.62 -0.24 1,759 41,470 -54 Hover/Click
Mar25 240117 74.37 74.37 74.37 74.37 -0.23 842 24,294 +203 Hover/Click
Apr25 240117 74.12 74.12 74.12 74.12 -0.23 31 13,837 +2 Hover/Click
Total Volume and Open Interest 897,186 2,197,610 +21,334  
Gas Oil(ICE) Weekly Monthly
Feb24 240117 779.75 784.75 771.25 778.00 -16.25 128,690 160,159 -8,293 Hover/Click
Mar24 240117 762.25 767.25 753.75 760.75 -14.00 119,739 143,463 +6,719 Hover/Click
Apr24 240117 746.50 751.75 737.75 744.75 -12.75 67,945 72,209 -1,614 Hover/Click
May24 240117 735.25 740.50 726.75 733.50 -12.00 38,954 57,296 +2,309 Hover/Click
Jun24 240117 728.75 733.75 719.75 726.50 -11.75 46,759 67,749 +1,768 Hover/Click
Jul24 240117 724.50 730.25 716.25 723.00 -11.25 10,630 34,103 +647 Hover/Click
Aug24 240117 722.00 727.75 714.00 720.75 -10.50 5,006 26,521 -117 Hover/Click
Sep24 240117 720.00 726.00 712.25 719.00 -9.75 9,254 42,983 -1,088 Hover/Click
Oct24 240117 718.75 725.50 712.25 718.75 -9.50 3,818 26,473 +720 Hover/Click
Nov24 240117 715.00 721.75 708.50 715.00 -9.00 2,884 17,548 +294 Hover/Click
Total Volume and Open Interest 454,535 764,602 +3,404  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240117 71.89 72.95 70.52 72.56 +0.16 40,343 40,955 -5,762 Hover/Click
Mar24 240117 72.08 72.86 70.65 72.48 -0.04 82,437 98,152 +6,649 Hover/Click
Apr24 240117 71.95 72.76 70.74 72.46 -0.12 74,615 58,398 +6,962 Hover/Click
May24 240117 71.95 72.72 70.78 72.41 -0.18 38,149 41,259 -1,118 Hover/Click
Jun24 240117 72.08 72.58 70.72 72.28 -0.22 30,501 90,248 +4,294 Hover/Click
Jul24 240117 70.66 72.39 70.66 72.09 -0.24 6,608 18,668 +219 Hover/Click
Aug24 240117 70.78 71.80 70.78 71.80 -0.25 1,602 17,092 -33 Hover/Click
Sep24 240117 70.45 71.74 70.45 71.46 -0.26 2,272 37,381 +263 Hover/Click
Oct24 240117 70.12 71.38 70.12 71.10 -0.26 487 11,196 +193 Hover/Click
Nov24 240117 70.76 70.76 70.76 70.76 -0.27 410 11,543 +200 Hover/Click
Dec24 240117 70.26 70.43 69.50 70.43 -0.27 6,752 85,627 +722 Hover/Click
Jan25 240117 70.08 70.08 70.08 70.08 -0.26 29 8,169 -3 Hover/Click
Feb25 240117 69.75 69.75 69.75 69.75 -0.24 18 3,572 +0 Hover/Click
Mar25 240117 69.45 69.45 69.45 69.45 -0.22 56 3,740 +30 Hover/Click
Apr25 240117 69.16 69.16 69.16 69.16 -0.22 0 3,121 +0 Hover/Click
May25 240117 68.91 68.91 68.91 68.91 -0.21 0 3,673 +0 Hover/Click
Total Volume and Open Interest 286,367 623,387 +12,689  
US Dollar Index(ICE) Weekly Monthly
Mar24 240117 103.070 103.450 103.025 103.205 +0.092 21,045 23,108 -283 Hover/Click
Jun24 240117 102.735 103.110 102.735 102.885 +0.092 39 386 -1 Hover/Click
Sep24 240117 102.600 102.600 102.600 102.600 +0.092 1 7 +1 Hover/Click
Total Volume and Open Interest 21,085 23,501 -283  
Australian Dollar(CME) Weekly Monthly
Mar24 240117 66.00 66.07 65.38 65.55 -0.43 187,887 162,176 +5,382 Hover/Click
Jun24 240117 66.13 66.21 65.56 65.70 -0.41 322 570 +68 Hover/Click
Sep24 240117 65.67 66.24 65.66 65.76 -0.41 5 115 +5 Hover/Click
Total Volume and Open Interest 188,845 163,442 +5,550  
British Pound(CME) Weekly Monthly
Mar24 240117 126.42 127.01 126.01 126.83 +0.46 173,355 169,273 +1,233 Hover/Click
Jun24 240117 126.30 127.01 126.05 126.85 +0.47 128 9,423 +110 Hover/Click
Sep24 240117 126.20 126.97 126.07 126.83 +0.44 16 174 +1 Hover/Click
Total Volume and Open Interest 174,393 179,758 +1,643  
Canadian Dollar(CME) Weekly Monthly
Mar24 240117 74.17 74.25 73.91 74.03 -0.15 118,864 160,618 -4,289 Hover/Click
Jun24 240117 74.27 74.31 73.98 74.10 -0.15 883 2,556 +48 Hover/Click
Sep24 240117 74.07 74.33 74.07 74.15 -0.15 8 699 -1 Hover/Click
Dec24 240117 74.20 74.38 74.07 74.19 -0.15 27 495 +24 Hover/Click
Total Volume and Open Interest 119,894 165,058 -5,095  
Japanese Yen(CME) Weekly Monthly
Mar24 240117 68.63 68.64 67.97 68.10 -0.47 240,330 209,815 +9,537 Hover/Click
Jun24 240117 69.57 69.57 68.94 69.04 -0.47 571 1,354 +177 Hover/Click
Sep24 240117 70.40 70.41 69.80 69.90 -0.46 126 260 +107 Hover/Click
Total Volume and Open Interest 242,689 213,309 +10,092  
Swiss Franc(CME) Weekly Monthly
Mar24 240117 116.81 116.93 115.87 116.27 -0.62 35,675 49,708 -1,223 Hover/Click
Jun24 240117 117.93 117.99 116.99 117.36 -0.61 100 424 +36 Hover/Click
Sep24 240117 118.80 118.98 118.05 118.39 -0.58 13 109 -10 Hover/Click
Total Volume and Open Interest 35,789 50,480 -1,197  
EuroFX(CME) Weekly Monthly
Mar24 240117 109.02 109.12 108.71 109.01 unch 363,087 721,733 +3,898 Hover/Click
Jun24 240117 109.42 109.50 109.11 109.40 unch 2,369 3,823 -195 Hover/Click
Sep24 240117 109.66 109.87 109.58 109.81 +0.02 182 1,829 -74 Hover/Click
Total Volume and Open Interest 366,650 733,091 +3,818  
Mexican Peso(CME) Weekly Monthly
Mar24 240117 574.75 575.63 569.25 574.50 -1.13 140,087 263,071 -6,965 Hover/Click
Jun24 240117 564.75 566.75 560.75 565.75 -1.13 133 256 +58 Hover/Click
Total Volume and Open Interest 140,261 263,473 -6,924  
Brazilian Real(CME) Weekly Monthly
Feb24 240117 202.15 202.70 199.90 202.25 -0.25 25,443 55,429 -4,685  
Mar24 240117 202.00 202.20 199.70 201.75 -0.25 695 3,329 +539 Hover/Click
Apr24 240117 201.10 201.10 199.25 201.10 -0.20 2 2 +1  
May24 240117 200.35 200.35 200.35 200.35 -0.20        
Total Volume and Open Interest 26,140 58,760 -4,145  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240117 121~040 121~180 120~120 120~250 -0~090 623,981 1,440,586 -5,519 Hover/Click
Jun24 240117 121~060 121~180 120~160 120~250 -0~110 1,312 1,782 +1,160 Hover/Click
Sep24 240117 120~300 120~300 120~300 120~300 -0~110       Hover/Click
Total Volume and Open Interest 625,293 1,442,368 -4,359  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240117 111~290 112~015 111~090 111~135 -0~135 2,537,733 4,740,380 +20,930 Hover/Click
Jun24 240117 112~145 112~215 111~290 112~010 -0~150 1,209 4,331 +993 Hover/Click
Sep24 240117 112~175 112~175 112~175 112~175 -0~150 1 3 +1 Hover/Click
Total Volume and Open Interest 2,538,943 4,744,714 +21,924  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240117 108~110 108~136 107~256 107~286 -0~130 1,793,851 5,913,197 +61,238 Hover/Click
Jun24 240117 108~182 108~244 108~082 108~106 -0~126 78 74 +71 Hover/Click
Sep24 240117 108~232 108~232 108~232 108~232 -0~126       Hover/Click
Total Volume and Open Interest 1,793,929 5,913,271 +61,309  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240117 102~305 102~314 102~205 102~217 -0~083 1,142,713 3,900,656 +41,123 Hover/Click
Jun24 240117 103~140 103~172 103~063 103~075 -0~086 127 163 +70 Hover/Click
Sep24 240117 103~241 103~241 103~241 103~241 -0~086       Hover/Click
Total Volume and Open Interest 1,142,840 3,900,819 +41,193  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240117 94.875 94.885 94.850 94.860 -0.060 73,397 208,940 -3,255  
Jun24 240117 95.310 95.310 95.180 95.205 -0.175 76,873 177,019 -2,251  
Sep24 240117 95.745 95.745 95.550 95.580 -0.240 68,019 180,680 +4,624  
Dec24 240117 96.065 96.070 95.880 95.910 -0.265 90,298 268,946 -1,645  
Mar25 240117 96.355 96.355 96.130 96.170 -0.270 53,410 153,653 +863  
Jun25 240117 96.535 96.540 96.310 96.360 -0.265 51,557 128,365 +3,445  
Sep25 240117 96.640 96.640 96.425 96.475 -0.260 33,029 94,396 +2,799  
Dec25 240117 96.690 96.690 96.490 96.540 -0.255 32,939 105,784 -227  
Mar26 240117 96.710 96.720 96.515 96.570 -0.245 18,852 87,143 -1,099  
Jun26 240117 96.725 96.740 96.535 96.590 -0.235 12,738 56,499 -272  
Sep26 240117 96.720 96.745 96.550 96.600 -0.225 11,756 41,203 +173  
Dec26 240117 96.710 96.745 96.555 96.605 -0.210 11,995 41,028 +132  
Mar27 240117 96.705 96.745 96.565 96.610 -0.200 6,170 30,882 +444  
Jun27 240117 96.690 96.740 96.565 96.610 -0.190 5,674 17,422 +464  
Sep27 240117 96.680 96.730 96.565 96.605 -0.175 5,001 10,471 +21  
Dec27 240117 96.660 96.715 96.555 96.595 -0.165 3,569 9,338 +575  
Mar28 240117 96.625 96.695 96.555 96.585 -0.150 2,575 3,270 -241  
Jun28 240117 96.600 96.675 96.535 96.570 -0.140 703 2,036 -132  
Total Volume and Open Interest 565,389 1,816,959 +4,341  
Ultra T-Bond(CBOT)
Mar24 240117 127~07 127~30 126~10 126~31 -0~05 414,897 1,679,268 +1,476  
Jun24 240117 129~05 129~31 128~22 129~05 -0~05        
Sep24 240117 130~11 130~11 130~11 130~11 -0~05        
Total Volume and Open Interest 414,897 1,679,268 +1,476  
Ultra 10-Yr T-Note(CBOT)
Mar24 240117 116~020 116~085 115~135 115~210 -0~115 742,113 2,094,114 +4,259  
Jun24 240117 115~125 115~125 115~125 115~125 -0~115 0 3 +0  
Sep24 240117 115~040 115~040 115~040 115~040 -0~115        
Total Volume and Open Interest 742,113 2,094,117 +4,259  
30 Day Federal Funds(CBOT)
Jan24 240117 94.670 94.673 94.670 94.673 unch 13,876 393,740 +4,603  
Feb24 240117 94.680 94.680 94.670 94.680 unch 110,903 541,665 +14,955  
Mar24 240117 94.735 94.735 94.715 94.725 -0.010 47,817 109,904 +4,440  
Apr24 240117 94.840 94.845 94.800 94.815 -0.025 251,882 320,186 +14,189  
May24 240117 95.085 95.095 94.995 95.015 -0.070 150,972 113,416 +7,561  
Jun24 240117 95.265 95.275 95.150 95.170 -0.095 13,147 45,024 +163  
Total Volume and Open Interest 784,533 1,811,265 +71,399  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240117 147.33 147.34 147.05 147.22 -0.06 714 12,984 +24 Hover/Click
Jun24 240117 146.86 146.86 146.86 146.86 -0.06       Hover/Click
Sep24 240117 146.86 146.86 146.86 146.86 -0.06       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240117 135.28 136.58 134.84 135.50 -0.52 138,988 228,667 +11,941  
Jun24 240117 135.60 136.06 135.14 135.50 -0.52 5 9 -2  
Sep24 240117 138.86 138.86 138.86 138.86 -0.30        
Total Volume and Open Interest 138,993 228,676 +11,939  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240117 134.62 134.94 134.15 134.23 -0.73 1,095,985 1,314,357 +78,952 Hover/Click
Jun24 240117 134.00 134.40 133.80 133.83 -0.71 15 617 +15 Hover/Click
Sep24 240117 134.73 134.73 134.73 134.73 -0.59 0 3 +0 Hover/Click
Total Volume and Open Interest 1,096,000 1,314,977 +78,967  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240117 117.94 118.06 117.55 117.58 -0.52 750,570 1,352,937 +55,894 Hover/Click
Jun24 240117 119.10 119.10 119.10 119.10 -0.57 31 140 +24 Hover/Click
Sep24 240117 118.74 118.74 118.74 118.74 -0.46       Hover/Click
Total Volume and Open Interest 750,601 1,353,077 +55,918  
Euro-Schatz(EUREX)
Mar24 240117 106.03 106.09 105.87 105.89 -0.20 478,122 1,748,351 +3,033  
Jun24 240117 106.53 106.53 106.53 106.53 -0.22 0 67 +0  
Sep24 240117 107.22 107.22 107.22 107.22 -0.24        
Total Volume and Open Interest 478,122 1,748,418 +3,033  
3-Mth Euribor(EUREX)
Mar24 240117 96.210 96.215 96.195 96.200 -0.045 1,071 1,912 -31  
Jun24 240117 96.675 96.695 96.630 96.640 -0.090 893 1,216 -29  
Sep24 240117 97.135 97.145 97.070 97.085 -0.100 380 1,730 -3  
Total Volume and Open Interest 4,019 10,723 -300  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240117 99~05 99~12 98~00 98~11 -1~19 221,719 553,628 +5,205 Hover/Click
Jun24 240117 98~11 98~11 98~11 98~11 -1~19 0 18 +0 Hover/Click
Total Volume and Open Interest 221,719 553,646 +5,205  
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 240117 96.230 96.230 96.190 96.200 -0.040 203,825 835,983 -914  
Jun24 240117 96.715 96.725 96.610 96.635 -0.095 181,017 693,498 +10,737  
Sep24 240117 97.170 97.190 97.045 97.080 -0.105 118,324 490,368 -4,304  
Total Volume and Open Interest 1,226,148 4,620,300 +10,680  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240117 95.69 95.69 95.67 95.68 -0.01 37,225 299,607 -5,928  
Jun24 240117 95.78 95.78 95.72 95.73 -0.05 20,090 261,624 +1,388  
Sep24 240117 95.91 95.92 95.83 95.84 -0.07 15,915 187,492 +1,126  
Dec24 240117 96.04 96.07 95.97 95.98 -0.07 14,104 167,827 +480  
Mar25 240117 96.15 96.19 96.09 96.09 -0.07 11,122 111,382 +27  
Jun25 240117 96.23 96.27 96.18 96.18 -0.06 7,596 98,333 -332  
Sep25 240117 96.28 96.32 96.23 96.23 -0.06 3,540 58,526 +123  
Dec25 240117 96.32 96.37 96.27 96.28 -0.05 2,327 46,878 +1,088  
Mar26 240117 96.36 96.37 96.28 96.28 -0.05 0 4,720 +0  
Jun26 240117 96.34 96.34 96.25 96.25 -0.05 0 744 +0  
Total Volume and Open Interest 111,919 1,238,129 -2,028  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240117 95.83 95.86 95.76 95.78 -0.06 188,863 1,061,263 +1,444  
Jun24 240117 95.78 95.78 95.78 95.78 -0.06        
Total Volume and Open Interest 188,863 1,061,263 +1,444  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240117 96.29 96.33 96.22 96.24 -0.06 197,167 718,254 -2,496  
Jun24 240117 96.24 96.24 96.24 96.24 -0.06        
Total Volume and Open Interest 197,167 718,254 -2,496  
Gold(CMX) Weekly Monthly
Feb24 240117 2031.7 2036.1 2004.6 2006.5 -23.7 285,254 228,389 -13,597 Hover/Click
Apr24 240117 2051.2 2055.6 2024.2 2026.0 -23.9 25,500 195,292 +4,615 Hover/Click
Jun24 240117 2068.3 2074.6 2044.1 2045.4 -23.8 2,943 28,282 +153 Hover/Click
Aug24 240117 2087.3 2091.4 2061.2 2062.4 -23.6 1,591 18,559 -37 Hover/Click
Oct24 240117 2102.8 2104.9 2078.5 2078.5 -23.1 740 4,745 +334 Hover/Click
Dec24 240117 2117.4 2119.3 2093.7 2094.6 -22.4 507 10,470 +1 Hover/Click
Feb25 240117 2125.1 2128.0 2109.4 2109.4 -22.5 41 798 -4 Hover/Click
Apr25 240117 2138.2 2138.2 2122.5 2122.5 -22.4 2 98 -2 Hover/Click
Jun25 240117 2135.9 2135.9 2135.9 2135.9 -22.2 0 1,058 +0 Hover/Click
Aug25 240117 2149.2 2149.2 2149.2 2149.2 -22.2 0 13 +0 Hover/Click
Oct25 240117 2162.5 2162.5 2162.5 2162.5 -22.2 0 1 +0 Hover/Click
Dec25 240117 2175.5 2175.5 2175.5 2175.5 -22.2 83 787 +83 Hover/Click
Total Volume and Open Interest 317,185 489,334 -8,405  
Silver(CMX) Weekly Monthly
Mar24 240117 2309.5 2311.0 2266.0 2266.9 -42.4 61,417 101,956 -598 Hover/Click
May24 240117 2328.0 2332.5 2288.5 2289.0 -42.8 2,179 17,289 +119 Hover/Click
Jul24 240117 2345.0 2353.5 2310.0 2310.3 -42.9 606 6,504 +109 Hover/Click
Sep24 240117 2339.0 2347.0 2330.0 2330.0 -42.7 450 2,922 +27 Hover/Click
Dec24 240117 2368.5 2368.5 2354.0 2355.1 -42.1 176 2,096 +24 Hover/Click
Mar25 240117 2380.0 2380.0 2380.0 2380.0 -42.1 2 29 +0 Hover/Click
May25 240117 2397.7 2397.7 2397.7 2397.7 -42.1 0 2 +0 Hover/Click
Total Volume and Open Interest 65,011 131,956 -312  
Platinum(NYMEX) Weekly Monthly
Jan24 240117 894.2 894.2 878.8 882.8 -12.3 3 54 -7 Hover/Click
Apr24 240117 904.2 906.5 883.2 889.6 -14.8 36,984 67,900 +654 Hover/Click
Jul24 240117 914.0 915.3 892.9 899.0 -14.7 1,041 4,276 +135 Hover/Click
Oct24 240117 922.2 923.4 901.8 907.7 -14.3 570 2,280 +237 Hover/Click
Total Volume and Open Interest 38,758 75,103 +1,060  
Palladium(NYMEX) Weekly Monthly
Mar24 240117 940.00 945.00 904.50 919.70 -18.40 6,706 18,930 +810 Hover/Click
Jun24 240117 940.00 948.00 912.50 926.50 -18.60 277 1,435 +159 Hover/Click
Sep24 240117 953.50 953.50 933.00 934.20 -17.40 11 22 +8 Hover/Click
Total Volume and Open Interest 6,995 20,403 +978  
Copper(CMX) Weekly Monthly
Mar24 240117 377.00 377.05 372.25 373.30 -3.35 130,163 129,370 -2,242 Hover/Click
May24 240117 379.30 379.55 375.00 375.80 -3.40 13,972 43,548 +482 Hover/Click
Jul24 240117 380.00 381.30 377.30 378.00 -3.45 5,432 20,905 +324 Hover/Click
Sep24 240117 382.00 383.30 379.10 379.70 -3.45 1,884 13,997 +450 Hover/Click
Dec24 240117 383.00 383.95 380.50 380.80 -3.45 548 4,614 +221 Hover/Click
Total Volume and Open Interest 152,750 219,315 -945  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240117 37541 37559 37315 37458 -95 222,543 97,808 -1,128 Hover/Click
Jun24 240117 37901 37919 37689 37824 -96 116 350 +4 Hover/Click
Sep24 240117 37858 37858 37858 37858 -95 0 6 +0 Hover/Click
Dec24 240117 38075 38075 38075 38075 -96 0 1 +0 Hover/Click
Total Volume and Open Interest 222,659 98,165 -1,124  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240117 4799.75 4800.75 4746.25 4771.25 -27.25 1,905,532 2,195,017 +20,339 Hover/Click
Jun24 240117 4852.75 4852.75 4799.25 4824.00 -27.00 1,767 16,655 +548 Hover/Click
Sep24 240117 4870.00 4875.00 4845.00 4866.00 -27.75 27 1,878 +4 Hover/Click
Dec24 240117 4905.00 4905.00 4903.00 4903.00 -27.00 2 2,670 +0 Hover/Click
Total Volume and Open Interest 1,907,330 2,217,057 +20,893  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240117 16978.00 16982.00 16689.25 16869.75 -96.75 816,021 272,217 -3,868 Hover/Click
Jun24 240117 17189.75 17189.75 16899.75 17080.00 -96.25 752 1,076 +31 Hover/Click
Sep24 240117 17170.00 17258.50 17093.00 17258.50 -96.50 25 36 +25 Hover/Click
Total Volume and Open Interest 816,798 273,460 -3,812  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240117 2729.60 2729.60 2687.90 2708.60 -19.10 13,247 41,903 +182 Hover/Click
Jun24 240117 2719.20 2729.10 2719.20 2729.10 -19.20       Hover/Click
Sep24 240117 2747.40 2747.40 2747.40 2747.40 -18.70       Hover/Click
Total Volume and Open Interest 13,247 41,903 +182  
Volatility Index(CBOE)
Jan24 240117 13.85 15.13 13.70 15.13 +1.18 102,204 40,287 -31,546  
Feb24 240117 14.90 15.90 14.80 15.52 +0.53 134,907 176,034 +5,407  
Mar24 240117 15.92 16.72 15.85 16.35 +0.38 46,391 59,421 +1,876  
Apr24 240117 16.60 17.27 16.57 16.90 +0.25 19,946 34,139 +1,010  
Total Volume and Open Interest 323,520 359,265 -21,594  
S & P 600(CME)
Mar24 240117 1253.90 1253.90 1246.70 1253.90 -11.90 0 718 +0  
Jun24 240117 1268.30 1268.30 1268.30 1268.30 -12.00        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240117 1940.40 1942.10 1904.80 1925.00 -15.10 235,625 489,276 -327 Hover/Click
Jun24 240117 1952.00 1961.60 1925.70 1945.30 -15.10 241 820 +15 Hover/Click
Sep24 240117 1965.30 1965.30 1965.30 1965.30 -14.50 0 1 +0 Hover/Click
Total Volume and Open Interest 235,866 490,097 -312  
Nikkei 225(CME)
Mar24 240117 35920 36280 35335 35535 -370 14,250 17,719 +333  
Jun24 240117 35330 36105 35205 35425 -340 4 7 +2  
Total Volume and Open Interest 14,254 17,726 +335  
Nikkei 225(SGX) Weekly Monthly
Mar24 240117 35650 36230 35450 35525 -135 43,283 102,997 +2,335  
Jun24 240117 35400 35920 35270 35270 -140 2 3,171 +3  
Sep24 240117 35220 35220 35220 35220 -135 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240117 35665 36235 35455 35490 -160 919,200 344,375 -13,512  
Jun24 240117 35400 35965 35190 35280 -110 21,001 10,685 -472  
Sep24 240117 35350 35900 35140 35160 -160 862 1,489 +0  
Total Volume and Open Interest 991,086 382,194 -13,222  
Nikkei 225(JPX)
Mar24 240117 35670 36240 35450 35490 -160 57,212 195,546 -39  
Jun24 240117 35390 35960 35190 35280 -110 664 24,002 -94  
Sep24 240117 35300 35850 35150 35160 -160 7 1,756 +248  
Total Volume and Open Interest 57,894 271,279 +914  
Nikkei 225(CME) Yen
Mar24 240117 35880 36235 35280 35500 -355 44,126 48,944 +267  
Jun24 240117 35295 35925 35055 35240 -350 85 45 +37  
Sep24 240117 35530 35530 35530 35530 -320 0 1 +0  
Total Volume and Open Interest 44,211 48,993 +304  
Nikkei 225(CME) e-Mini Yen
Mar24 240117 35500 35500 35500 35500 -355 0 1 +0  
Jun24 240117 35240 35240 35240 35240 -350        
Sep24 240117 35530 35530 35530 35530 -320        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 240117 7377.5 7387.5 7283.5 7322.0 -80.0 180,599 197,920 -3,222  
Feb24 240117 7400.0 7410.0 7306.5 7345.5 -79.0 121,358 24,028 +22,419  
Mar24 240117 7362.5 7370.5 7356.5 7367.5 -80.0 541 238 +43  
Jun24 240117 7263.0 7263.0 7263.0 7263.0 -78.5        
Sep24 240117 7316.0 7316.0 7316.0 7316.0 -80.0        
Dec24 240117 7346.0 7346.0 7346.0 7346.0 -77.0        
Total Volume and Open Interest 302,498 222,187 +19,240  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240117 15888 15942 15198 15251 -625 133,243 162,934 +11,532  
Feb24 240117 15940 15999 15260 15309 -633 1,410 5,969 +497  
Mar24 240117 15929 15998 15246 15291 -640 2,053 9,133 +1,417  
Total Volume and Open Interest 138,377 186,556 +13,792  
DAX(EUREX) Weekly Monthly
Mar24 240117 16657.0 16658.0 16464.0 16538.0 -142.0 53,787 70,413 +3,333  
Jun24 240117 16743.0 16787.0 16743.0 16787.0 -142.0 7 39 +0  
Sep24 240117 16932.0 16932.0 16932.0 16932.0 -138.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240117 16658.0 16658.0 16464.0 16538.0 -142.0 52,470 13,338 +1,576  
Jun24 240117 16835.0 16835.0 16730.0 16787.0 -142.0 7 43 +2  
Sep24 240117 16932.0 16932.0 16932.0 16932.0 -138.0        
Total Volume and Open Interest 52,477 13,381 +1,578  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240117 4457 4459 4402 4423 -44 747,048 2,708,159 +64,166  
Jun24 240117 4372 4376 4352 4367 -43 10 18,097 +5  
Sep24 240117 4397 4397 4397 4397 -41 0 2,350 +0  
Total Volume and Open Interest 753,058 2,735,526 +70,171  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240117 11097 11108 11022 11072 -92 25,946 149,380 +4,387  
Jun24 240117 10920 10954 10920 10954 -92 953 5,889 +951  
Sep24 240117 10981 10981 10981 10981 -91        
Total Volume and Open Interest 26,899 155,432 +5,338  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240117 7530.50 7530.50 7397.50 7435.50 -117.50 92,166 533,050 +3,603  
Jun24 240117 7501.00 7501.00 7450.00 7453.00 -116.50 3 1,139 +3  
Sep24 240117 7468.00 7468.00 7468.00 7468.00 -116.50 0 91 +0  
Total Volume and Open Interest 92,169 534,280 +3,606  
SPI 200(SFE) Weekly Monthly
Mar24 240117 7373.0 7415.0 7341.0 7353.0 -28.0 42,813 238,724 +1,778  
Jun24 240117 7397.0 7397.0 7397.0 7397.0 -28.0 0 126 +0  
Sep24 240117 7330.0 7330.0 7330.0 7330.0 -28.0        
Total Volume and Open Interest 42,846 239,085 +1,811  
FTSE MIB(ISE)
Mar24 240117 30180.00 30265.00 30005.00 30175.00 -243.00 20,378 98,586 +2,791  
Jun24 240117 29480.00 29655.00 29480.00 29593.00 -243.00 23 213 +10  
Sep24 240117 29438.00 29438.00 29438.00 29438.00 -258.00 0 1 +0  
Total Volume and Open Interest 20,401 98,800 +2,801  
KOSPI 200(KFE)
Mar24 240117 336.45 337.95 327.30 327.30 -8.70 258,900 265,699 -4,730  
Jun24 240117 336.00 337.50 326.90 326.90 -9.05 345 34,754 +31  
Sep24 240117 337.40 337.40 328.60 328.85 -9.65 0 6,662 -1  
Total Volume and Open Interest 259,252 319,838 -4,704  
GSCI(CME) Weekly Monthly
Feb24 240117 535.95 535.95 529.75 535.95 -0.30 36 591 +19  
Mar24 240117 538.45 538.45 538.45 538.45 -0.30        
Apr24 240117 540.95 540.95 540.95 540.95          
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