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 Thu January 18, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240118 1206.00 1216.00 1201.00 1213.50 +7.75 138,322 301,985 +4,932 Hover/Click
May24 240118 1219.25 1226.75 1212.75 1224.25 +6.00 53,006 155,457 +1,817 Hover/Click
Jul24 240118 1230.25 1236.25 1222.25 1233.00 +4.75 32,326 110,983 +1,970 Hover/Click
Aug24 240118 1216.75 1226.00 1213.00 1222.25 +4.25 4,529 12,195 +318 Hover/Click
Sep24 240118 1195.75 1202.50 1190.75 1197.75 +3.00 2,607 10,128 +314 Hover/Click
Nov24 240118 1189.25 1196.75 1185.00 1191.25 +2.25 13,133 84,458 +431 Hover/Click
Jan25 240118 1197.75 1204.75 1193.50 1200.00 +2.75 432 4,108 +24 Hover/Click
Mar25 240118 1197.50 1203.75 1191.25 1197.25 +1.00 278 4,610 +77 Hover/Click
May25 240118 1199.25 1206.25 1193.00 1198.50 -0.25 252 3,228 +71 Hover/Click
Jul25 240118 1204.50 1211.75 1198.50 1203.75 -1.00 298 1,368 +140 Hover/Click
Aug25 240118 1193.75 1193.75 1193.75 1193.75 -1.00 0 2 +0 Hover/Click
Sep25 240118 1170.25 1170.25 1170.25 1170.25 -1.00 0 5 +0 Hover/Click
Nov25 240118 1160.00 1166.00 1155.75 1157.50 -3.50 301 1,705 +164 Hover/Click
Jan26 240118 1162.50 1162.50 1162.50 1162.50 -3.75       Hover/Click
Total Volume and Open Interest 245,484 690,263 +10,258  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240118 358.70 362.40 355.50 361.30 +2.60 106,001 191,951 -2,399 Hover/Click
May24 240118 356.10 358.40 354.30 357.50 +1.40 68,385 121,722 +2,519 Hover/Click
Jul24 240118 358.20 360.20 356.80 359.40 +1.30 38,540 77,945 +416 Hover/Click
Aug24 240118 358.10 360.00 357.00 359.40 +1.40 9,274 15,989 +1,129 Hover/Click
Sep24 240118 356.60 358.70 356.00 358.10 +1.60 3,979 9,690 +515 Hover/Click
Oct24 240118 354.30 356.40 353.60 355.70 +1.30 1,489 9,419 -138 Hover/Click
Dec24 240118 356.50 357.80 354.90 357.20 +1.20 6,090 35,807 +148 Hover/Click
Jan25 240118 356.40 357.70 355.30 357.30 +1.20 213 2,849 +35 Hover/Click
Mar25 240118 355.80 356.30 354.00 355.80 +0.90 159 1,161 +70 Hover/Click
May25 240118 355.40 355.90 353.80 355.50 +0.80 40 589 -6 Hover/Click
Total Volume and Open Interest 234,200 468,076 +2,295  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240118 47.70 48.20 46.96 47.62 -0.08 68,536 216,345 -1,673 Hover/Click
May24 240118 48.06 48.55 47.38 48.01 -0.05 31,193 108,951 +2,283 Hover/Click
Jul24 240118 48.20 48.69 47.57 48.14 -0.06 22,407 104,217 -981 Hover/Click
Aug24 240118 47.82 48.35 47.31 47.82 -0.04 4,059 20,351 -338 Hover/Click
Sep24 240118 47.38 47.93 46.97 47.44 -0.02 3,741 15,258 +451 Hover/Click
Oct24 240118 47.00 47.47 46.57 47.02 +0.01 2,243 10,327 -126 Hover/Click
Dec24 240118 46.86 47.32 46.42 46.89 +0.03 6,231 56,044 +5 Hover/Click
Jan25 240118 46.97 47.23 46.38 46.83 +0.05 132 3,073 +10 Hover/Click
Mar25 240118 46.87 47.14 46.30 46.74 +0.04 119 2,965 +20 Hover/Click
May25 240118 46.91 47.11 46.28 46.70 +0.03 54 1,054 +20 Hover/Click
Total Volume and Open Interest 138,769 539,993 -296  
Canola(WCE) Weekly Monthly
Mar24 240118 620.2 632.4 620.2 631.8 +5.1 22,801 152,985 -1,768 Hover/Click
May24 240118 630.0 639.1 630.0 638.6 +5.1 13,833 63,386 +5,277 Hover/Click
Jul24 240118 637.9 644.0 636.2 643.2 +4.3 3,870 27,492 +644 Hover/Click
Nov24 240118 637.1 642.3 636.8 640.7 +3.2 1,926 23,394 +709 Hover/Click
Jan25 240118 647.6 647.6 642.5 646.1 +2.7 5 907 +0 Hover/Click
Mar25 240118 646.2 646.2 646.2 646.2 +2.7 0 30 +0 Hover/Click
Total Volume and Open Interest 42,435 268,204 +4,862  
Corn(CBOT) Weekly Monthly
Mar24 240118 442.00 445.00 436.75 444.00 +1.75 205,711 658,109 +3,504 Hover/Click
May24 240118 453.75 456.25 448.75 455.00 +1.25 70,045 251,085 +10,462 Hover/Click
Jul24 240118 462.50 465.00 457.75 463.50 +1.00 56,462 251,636 +3,729 Hover/Click
Sep24 240118 466.75 469.75 463.25 468.25 +0.50 12,293 123,837 +1,845 Hover/Click
Dec24 240118 474.75 477.00 471.00 475.75 +0.75 28,791 212,976 +5,464 Hover/Click
Mar25 240118 485.50 488.25 482.25 487.00 +1.00 1,462 12,830 -30 Hover/Click
May25 240118 491.50 494.00 488.00 493.00 +1.25 311 2,888 -43 Hover/Click
Jul25 240118 494.00 495.50 489.50 494.50 +1.50 466 5,374 -12 Hover/Click
Sep25 240118 483.25 483.50 479.75 481.25 -1.75 30 250 +18 Hover/Click
Dec25 240118 482.75 483.50 479.50 482.00 -1.25 708 9,262 +238 Hover/Click
Total Volume and Open Interest 376,331 1,529,020 +25,198  
Wheat(CBOT) Weekly Monthly
Mar24 240118 583.50 587.00 573.25 585.50 +3.00 69,550 192,693 +460 Hover/Click
May24 240118 595.00 598.00 585.25 596.75 +2.25 25,816 73,822 +1,290 Hover/Click
Jul24 240118 602.00 605.50 593.00 603.75 +1.75 18,396 89,468 +608 Hover/Click
Sep24 240118 614.25 616.75 605.25 615.25 +1.25 5,273 20,834 +593 Hover/Click
Dec24 240118 629.25 631.50 621.00 630.50 +1.50 2,184 23,313 +538 Hover/Click
Mar25 240118 641.00 644.50 635.00 644.00 +1.75 233 2,599 +73 Hover/Click
Total Volume and Open Interest 121,512 403,918 +3,593  
Wheat(KCBT) Weekly Monthly
Mar24 240118 594.75 607.00 586.75 605.25 +11.25 21,650 113,906 +1,013 Hover/Click
May24 240118 598.75 610.00 591.50 608.25 +9.50 8,379 39,574 +749 Hover/Click
Jul24 240118 602.50 612.75 595.25 611.00 +8.50 6,739 43,336 +823 Hover/Click
Sep24 240118 614.00 623.75 607.50 622.50 +8.00 1,918 11,494 +51 Hover/Click
Dec24 240118 630.00 638.75 623.25 638.00 +8.00 1,228 13,466 +285 Hover/Click
Mar25 240118 649.25 649.75 635.50 649.25 +8.25 17 645 -3 Hover/Click
May25 240118 655.25 655.25 641.25 654.25 +8.75 6 49 +1 Hover/Click
Total Volume and Open Interest 39,944 222,581 +2,921  
Wheat(MGE) Weekly Monthly
Mar24 240118 681.00 692.50 678.75 688.00 +7.75 7,135 40,528 +347 Hover/Click
May24 240118 690.75 700.50 688.25 696.50 +6.00 3,783 11,890 -251 Hover/Click
Jul24 240118 701.00 707.25 696.75 704.25 +4.00 1,565 5,830 +514 Hover/Click
Sep24 240118 712.25 716.25 708.00 713.50 +2.25 1,081 4,679 +264 Hover/Click
Dec24 240118 725.00 729.50 725.00 727.75 +1.00 381 1,329 +70 Hover/Click
Mar25 240118 735.00 735.00 735.00 735.00 -2.00 7 72 +7 Hover/Click
Total Volume and Open Interest 13,952 64,332 +951  
Oats(CBOT) Weekly Monthly
Mar24 240118 355.25 372.00 350.00 366.75 +13.25 375 2,902 +81 Hover/Click
May24 240118 358.75 371.75 358.75 366.25 +11.75 16 492 +3 Hover/Click
Jul24 240118 365.00 365.50 365.00 365.50 +11.50 0 80 +0 Hover/Click
Sep24 240118 365.00 368.50 365.00 368.50 +7.00 0 8 +0 Hover/Click
Total Volume and Open Interest 393 3,531 +82  
Rough Rice(CBOT) Weekly Monthly
Jan24 240112 17.17 17.24 17.17 17.24 +0.08 106 90 +49 Hover/Click
Mar24 240118 17.60 17.73 17.58 17.60 -0.05 335 9,170 -22 Hover/Click
May24 240118 17.94 17.94 17.86 17.88 -0.01 3 202 +0 Hover/Click
Jul24 240118 17.91 17.91 17.91 17.91 +0.06 4 93 +0 Hover/Click
Total Volume and Open Interest 376 10,674 +10  
Live Cattle(CME) Weekly Monthly
Feb24 240118 173.000 175.080 172.580 174.830 +1.730 14,942 57,947 -2,291 Hover/Click
Apr24 240118 175.630 177.985 175.100 177.650 +2.020 16,817 96,517 +1,702 Hover/Click
Jun24 240118 172.650 174.750 172.380 174.535 +1.735 9,078 55,248 +878 Hover/Click
Aug24 240118 173.200 175.185 172.985 174.935 +1.500 4,585 26,564 +746 Hover/Click
Oct24 240118 177.900 179.750 177.650 179.485 +1.300 1,891 17,813 +150 Hover/Click
Dec24 240118 181.880 183.550 181.650 183.200 +1.100 693 11,555 +63 Hover/Click
Total Volume and Open Interest 48,472 272,443 +1,338  
Feeder Cattle(CME) Weekly Monthly
Jan24 240118 228.485 231.700 228.300 230.935 +2.500 892 4,991 -38 Hover/Click
Mar24 240118 229.700 233.450 229.485 232.550 +2.765 5,315 24,060 -50 Hover/Click
Apr24 240118 235.100 238.350 234.830 237.750 +2.550 2,058 8,211 +168 Hover/Click
May24 240118 239.935 242.650 239.550 242.350 +2.350 1,375 6,139 +127 Hover/Click
Aug24 240118 255.735 258.050 255.435 257.900 +2.150 522 6,183 -22 Hover/Click
Sep24 240118 258.750 260.800 258.200 260.650 +1.965 183 1,515 -19 Hover/Click
Oct24 240118 260.300 262.600 260.300 262.500 +1.725 117 1,694 +9 Hover/Click
Total Volume and Open Interest 10,516 53,722 +192  
Lean Hogs(CME) Weekly Monthly
Feb24 240118 71.900 71.950 70.630 71.100 -0.350 23,376 40,875 -4,306 Hover/Click
Apr24 240118 78.280 78.830 77.480 78.450 +0.470 17,252 77,938 +1,980 Hover/Click
May24 240118 83.550 84.150 83.500 84.100 +0.150 43 1,928 +0  
Jun24 240118 92.230 92.250 91.080 92.080 -0.100 5,984 28,367 +432 Hover/Click
Jul24 240118 93.830 93.830 92.900 93.750 -0.100 2,896 11,196 +671 Hover/Click
Aug24 240118 93.730 93.730 92.880 93.630 -0.100 3,266 18,426 +93 Hover/Click
Oct24 240118 81.780 82.050 81.530 82.030 +0.100 2,896 10,360 +1,239 Hover/Click
Dec24 240118 74.500 75.030 74.480 74.980 +0.280 1,041 5,344 +513 Hover/Click
Total Volume and Open Interest 57,171 195,228 +884  
Class III Milk(CME) Weekly Monthly
Jan24 240118 15.16 15.19 15.14 15.14 -0.02 251 4,936 -73 Hover/Click
Feb24 240118 15.80 15.80 15.62 15.65 -0.06 782 8,153 -5 Hover/Click
Mar24 240118 16.23 16.23 16.03 16.05 -0.09 286 3,947 +168 Hover/Click
Apr24 240118 16.97 17.00 16.80 16.80 -0.10 40 2,121 +19 Hover/Click
May24 240118 17.53 17.53 17.50 17.52 +0.02 33 1,669 +14 Hover/Click
Jun24 240118 17.90 17.91 17.90 17.90 unch 20 1,567 +2 Hover/Click
Jul24 240118 18.15 18.15 18.08 18.11 -0.01 4 1,065 +0 Hover/Click
Aug24 240118 18.25 18.25 18.16 18.25 -0.04 2 998 +0 Hover/Click
Sep24 240118 18.40 18.45 18.32 18.45 +0.06 3 941 +0 Hover/Click
Oct24 240118 18.26 18.41 18.26 18.41 unch 6 681 +0 Hover/Click
Nov24 240118 18.45 18.45 18.32 18.45 +0.05 6 629 +0 Hover/Click
Dec24 240118 18.12 18.26 18.12 18.26 unch 14 592 +8 Hover/Click
Jan25 240118 18.00 18.00 18.00 18.00 unch 0 38 +0 Hover/Click
Total Volume and Open Interest 1,447 27,429 +133  
Cocoa(ICE) Weekly Monthly
Mar24 240118 4428 4497 4415 4458 +10 27,594 140,718 -383 Hover/Click
May24 240118 4372 4434 4358 4399 +12 17,911 69,540 +1,499 Hover/Click
Jul24 240118 4303 4362 4291 4330 +11 11,547 54,864 +540 Hover/Click
Sep24 240118 4209 4259 4195 4231 +3 7,093 26,588 +380 Hover/Click
Dec24 240118 4083 4132 4075 4108 +5 2,753 26,112 +468 Hover/Click
Mar25 240118 3945 3990 3937 3974 +9 1,686 9,443 +860 Hover/Click
May25 240118 3883 3919 3883 3902 +20 52 1,074 -3 Hover/Click
Total Volume and Open Interest 68,654 328,960 +3,371  
Coffee "C"(ICE) Weekly Monthly
Mar24 240118 180.50 182.35 175.55 179.95 +0.75 21,947 96,096 -1,653 Hover/Click
May24 240118 177.20 179.35 173.10 177.00 +1.00 12,250 62,660 -1,169 Hover/Click
Jul24 240118 176.85 179.05 173.10 176.80 +0.95 4,691 30,958 +507 Hover/Click
Sep24 240118 177.50 179.40 173.65 177.30 +0.85 2,031 8,887 +134 Hover/Click
Dec24 240118 178.05 180.50 174.80 178.50 +0.85 927 13,607 +35 Hover/Click
Mar25 240118 179.65 181.65 177.20 180.15 +0.85 168 4,803 +87 Hover/Click
Total Volume and Open Interest 42,044 219,272 -2,066  
Orange Juice(ICE) Weekly Monthly
Mar24 240118 290.25 299.50 289.75 297.70 +7.05 963 5,779 -121 Hover/Click
May24 240118 290.35 298.45 289.85 297.15 +6.55 465 1,683 +162 Hover/Click
Jul24 240118 292.05 298.45 291.55 297.85 +5.80 167 745 +73 Hover/Click
Sep24 240118 291.50 297.40 291.50 297.40 +6.30 82 148 +68 Hover/Click
Nov24 240118 296.80 296.80 296.80 296.80 +5.90 0 8 +0 Hover/Click
Jan25 240118 297.80 297.80 297.80 297.80 +5.25 0 21 +0 Hover/Click
Total Volume and Open Interest 1,677 8,385 +182  
Sugar #11(ICE) Weekly Monthly
Mar24 240118 22.35 23.20 22.29 23.04 +0.69 57,985 293,599 -458 Hover/Click
May24 240118 21.69 22.43 21.68 22.29 +0.55 29,792 165,793 +4,859 Hover/Click
Jul24 240118 21.38 21.91 21.33 21.82 +0.43 18,058 121,025 -3 Hover/Click
Oct24 240118 21.35 21.74 21.30 21.68 +0.33 10,613 99,369 +2,165 Hover/Click
Mar25 240118 21.48 21.79 21.43 21.75 +0.27 4,831 54,765 +496 Hover/Click
May25 240118 20.46 20.68 20.43 20.65 +0.19 4,179 26,862 +1,044 Hover/Click
Jul25 240118 19.84 20.00 19.79 19.97 +0.14 3,000 18,227 +491 Hover/Click
Oct25 240118 19.71 19.84 19.65 19.80 +0.11 889 15,167 +339 Hover/Click
Total Volume and Open Interest 129,965 810,061 +8,975  
London Cocoa(LCE) Weekly Monthly
Mar24 240118 3694 3740 3674 3712 -17 14,039 103,057 -2,087 Hover/Click
May24 240118 3556 3603 3535 3586 -5 8,831 58,151 -17 Hover/Click
Jul24 240118 3423 3462 3396 3455 +6 5,282 45,955 -275 Hover/Click
Sep24 240118 3280 3333 3274 3327 +10 4,441 42,932 +207 Hover/Click
Dec24 240118 3149 3191 3120 3181 +11 5,978 39,880 +285 Hover/Click
Mar25 240118 3051 3106 3036 3095 +9 1,737 36,897 +365 Hover/Click
May25 240118 3011 3028 3011 3028 +8 32 3,049 -8 Hover/Click
Total Volume and Open Interest 40,342 331,423 -1,530  
London Sugar(LCE) Weekly Monthly
Mar24 240118 637.50 653.80 636.00 651.30 +13.90 8,639 29,965 -297 Hover/Click
May24 240118 625.00 640.00 622.80 638.00 +13.70 4,273 24,155 +434 Hover/Click
Aug24 240118 611.20 623.20 609.30 621.80 +11.10 1,448 10,946 -90 Hover/Click
Oct24 240118 600.60 609.50 599.00 608.80 +9.00 698 5,577 -96 Hover/Click
Dec24 240118 591.60 600.50 591.50 600.00 +7.70 367 3,861 +1 Hover/Click
Total Volume and Open Interest 15,765 79,762 +178  
Cotton(ICE) Weekly Monthly
Mar24 240118 81.87 82.60 81.65 82.51 +0.81 21,917 91,018 -399 Hover/Click
May24 240118 82.78 83.46 82.64 83.39 +0.70 10,265 46,118 -468 Hover/Click
Jul24 240118 83.50 84.00 83.30 83.96 +0.61 5,594 41,045 +976 Hover/Click
Oct24 240118 80.89 80.89 80.86 80.86 -0.44 19 73 -3 Hover/Click
Dec24 240118 79.87 80.00 79.71 79.86 +0.07 2,042 26,766 +326 Hover/Click
Mar25 240118 80.35 80.35 80.24 80.24 +0.10 33 3,002 +29 Hover/Click
Total Volume and Open Interest 39,906 208,270 +497  
Crude Oil(NYM) Weekly Monthly
Feb24 240118 72.78 74.38 72.18 74.08 +1.52 315,679 84,426 -30,333 Hover/Click
Mar24 240118 72.73 74.19 72.10 73.95 +1.47 348,484 338,393 +21,639 Hover/Click
Apr24 240118 72.63 74.05 72.04 73.83 +1.37 141,520 134,666 +20,316 Hover/Click
May24 240118 72.59 73.90 71.96 73.70 +1.29 50,961 92,015 +1,989 Hover/Click
Jun24 240118 72.40 73.69 71.81 73.50 +1.22 69,205 150,699 +683 Hover/Click
Jul24 240118 72.20 73.41 71.62 73.25 +1.16 19,860 72,918 +2,424 Hover/Click
Aug24 240118 72.12 73.04 71.35 72.90 +1.10 10,310 51,592 +433 Hover/Click
Sep24 240118 71.66 72.69 70.98 72.52 +1.06 15,407 73,799 +1,332 Hover/Click
Oct24 240118 71.38 72.16 70.90 72.12 +1.02 5,209 46,526 +1,102 Hover/Click
Nov24 240118 70.91 71.91 70.36 71.76 +1.00 2,303 39,652 +21 Hover/Click
Dec24 240118 70.58 71.57 69.90 71.42 +0.99 36,433 160,638 +805 Hover/Click
Jan25 240118 70.20 71.10 69.66 71.04 +0.96 1,681 34,572 +221 Hover/Click
Feb25 240118 71.02 71.02 70.67 70.67 +0.92 1,180 21,163 +355 Hover/Click
Mar25 240118 70.14 70.33 69.19 70.33 +0.88 1,942 25,979 +805 Hover/Click
Apr25 240118 70.02 70.02 69.14 70.02 +0.86 99 11,949 +37 Hover/Click
May25 240118 69.60 69.75 69.60 69.75 +0.84 49 9,704 +32 Hover/Click
Total Volume and Open Interest 1,049,382 1,631,935 +21,442  
e-miNY Crude Oil(NYM)
Feb24 240118 72.750 74.350 72.200 74.075 +1.525 9,191 1,607 -308  
Mar24 240118 72.750 74.175 72.100 73.950 +1.475 5,070 1,400 +160  
Apr24 240118 72.700 74.025 72.075 73.825 +1.375 90 236 +28  
May24 240118 72.575 73.875 72.000 73.700 +1.300 19 31 +1  
Jun24 240118 72.175 73.675 71.850 73.500 +1.225 21 98 +5  
Jul24 240118 72.300 73.400 71.650 73.250 +1.150 3 41 +1  
Aug24 240118 72.900 73.050 71.350 72.900 +1.100 8 59 +0  
Sep24 240118 71.650 72.650 71.075 72.525 +1.075 3 61 +0  
Oct24 240118 72.125 72.250 70.700 72.125 +1.025 0 4 +0  
Nov24 240118 71.700 71.875 70.275 71.750 +1.000 0 2 +0  
Total Volume and Open Interest 14,480 3,900 -86  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240118 264.89 269.84 263.17 269.36 +4.00 48,346 52,955 -5,231 Hover/Click
Mar24 240118 260.75 265.42 258.90 264.96 +3.93 56,535 74,206 +1,382 Hover/Click
Apr24 240118 254.65 259.33 253.29 258.89 +3.57 28,064 49,867 -1,691 Hover/Click
May24 240118 249.73 254.32 248.70 254.02 +3.32 17,099 36,308 +1,900 Hover/Click
Jun24 240118 246.25 250.37 245.40 250.10 +3.05 11,910 41,505 +241 Hover/Click
Jul24 240118 246.50 248.54 243.75 248.36 +2.86 3,819 15,013 +864 Hover/Click
Aug24 240118 244.14 247.69 243.00 247.54 +2.77 3,238 12,901 +633 Hover/Click
Sep24 240118 244.36 247.67 243.31 247.67 +2.76 2,565 12,208 +297 Hover/Click
Oct24 240118 244.70 247.98 243.64 247.98 +2.75 851 5,093 +165 Hover/Click
Nov24 240118 245.12 247.69 244.17 247.69 +2.71 1,235 5,372 +440 Hover/Click
Dec24 240118 244.84 246.91 242.62 246.83 +2.65 4,666 17,075 +99 Hover/Click
Jan25 240118 243.82 246.03 242.07 246.02 +2.60 1,183 3,950 +474 Hover/Click
Feb25 240118 244.99 244.99 244.99 244.99 +2.57 663 1,219 +107 Hover/Click
Mar25 240118 240.00 243.48 240.00 243.48 +2.56 493 1,329 +116 Hover/Click
Total Volume and Open Interest 181,709 336,370 +172  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240118 213.69 218.59 211.14 218.35 +4.81 42,601 51,561 -4,124 Hover/Click
Mar24 240118 216.21 220.78 213.64 220.55 +4.70 49,902 98,684 +2,536 Hover/Click
Apr24 240118 236.41 240.91 234.14 240.68 +4.60 20,764 50,611 +1,351 Hover/Click
May24 240118 236.67 241.18 234.76 240.98 +4.44 11,967 31,975 +890 Hover/Click
Jun24 240118 234.83 239.01 232.99 238.76 +4.17 9,009 36,025 +285 Hover/Click
Jul24 240118 231.81 235.72 229.93 235.56 +3.84 5,679 20,090 +344 Hover/Click
Aug24 240118 228.58 232.11 227.21 231.96 +3.45 3,971 13,740 +871 Hover/Click
Sep24 240118 224.61 227.99 222.75 227.81 +3.21 3,071 20,711 +193 Hover/Click
Oct24 240118 208.51 211.42 207.08 211.21 +3.24 1,380 6,454 +316 Hover/Click
Nov24 240118 202.58 206.43 202.22 206.43 +3.01 689 3,359 -26 Hover/Click
Total Volume and Open Interest 150,493 359,103 +2,885  
e-miNY RBOB Gasoline(NYM)
Feb24 240118 218.40 218.40 218.35 218.35 +4.81        
Mar24 240118 220.55 220.55 220.55 220.55 +4.70        
Apr24 240118 240.68 240.68 240.68 240.68 +4.60        
May24 240118 240.98 240.98 240.98 240.98 +4.44        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Feb24 240118 2.876 2.960 2.666 2.697 -0.173 150,330 89,253 -10,276 Hover/Click
Mar24 240118 2.496 2.496 2.364 2.413 -0.083 126,634 340,027 +3,748 Hover/Click
Apr24 240118 2.467 2.472 2.361 2.407 -0.068 57,158 136,174 +2,034 Hover/Click
May24 240118 2.525 2.530 2.433 2.479 -0.055 31,194 120,062 +445 Hover/Click
Jun24 240118 2.641 2.659 2.571 2.613 -0.052 15,333 52,069 +565 Hover/Click
Jul24 240118 2.794 2.796 2.714 2.752 -0.051 15,511 77,828 +346 Hover/Click
Aug24 240118 2.833 2.843 2.762 2.798 -0.049 12,249 30,731 +1,560 Hover/Click
Sep24 240118 2.804 2.822 2.741 2.778 -0.049 13,377 49,468 +534 Hover/Click
Oct24 240118 2.891 2.896 2.810 2.854 -0.045 23,195 89,391 +1,394 Hover/Click
Nov24 240118 3.260 3.281 3.206 3.242 -0.041 3,469 27,842 +309 Hover/Click
Dec24 240118 3.762 3.768 3.698 3.733 -0.033 5,113 45,168 +10 Hover/Click
Jan25 240118 4.038 4.053 3.980 4.020 -0.031 10,928 71,628 +2,101 Hover/Click
Feb25 240118 3.882 3.882 3.826 3.860 -0.029 5,587 26,860 +915 Hover/Click
Mar25 240118 3.465 3.479 3.415 3.446 -0.034 5,126 43,606 +1,348 Hover/Click
Apr25 240118 3.184 3.201 3.141 3.169 -0.031 3,541 48,604 +603 Hover/Click
May25 240118 3.210 3.210 3.160 3.184 -0.033 1,781 21,815 +29 Hover/Click
Total Volume and Open Interest 486,227 1,412,838 +7,012  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240118 78.15 79.30 77.33 79.10 +1.22 355,399 360,000 -28,280 Hover/Click
Apr24 240118 77.68 78.84 76.92 78.65 +1.16 250,841 434,428 +13,137 Hover/Click
May24 240118 77.44 78.57 76.67 78.39 +1.13 127,162 241,015 +6,766 Hover/Click
Jun24 240118 77.17 78.30 76.43 78.14 +1.11 105,962 180,998 +4,451 Hover/Click
Jul24 240118 76.96 77.98 76.17 77.84 +1.07 31,476 85,246 +4,498 Hover/Click
Aug24 240118 76.66 77.67 75.87 77.53 +1.04 22,080 90,794 +274 Hover/Click
Sep24 240118 76.36 77.32 75.57 77.19 +1.02 21,806 84,632 +928 Hover/Click
Oct24 240118 76.03 76.98 75.27 76.85 +0.99 9,593 56,891 +317 Hover/Click
Nov24 240118 75.71 76.60 74.95 76.50 +0.95 5,627 50,762 -147 Hover/Click
Dec24 240118 75.38 76.29 74.58 76.15 +0.92 42,259 188,249 +1,402 Hover/Click
Jan25 240118 74.83 75.90 74.57 75.80 +0.88 1,495 42,597 +138 Hover/Click
Feb25 240118 74.82 75.50 74.29 75.47 +0.85 1,750 41,142 -328 Hover/Click
Mar25 240118 75.20 75.20 75.20 75.20 +0.83 2,309 24,528 +234 Hover/Click
Apr25 240118 74.92 74.92 74.92 74.92 +0.80 563 13,814 -23 Hover/Click
Total Volume and Open Interest 1,008,882 2,202,970 +5,360  
Gas Oil(ICE) Weekly Monthly
Feb24 240118 782.25 796.25 776.75 790.00 +12.00 106,953 152,931 -7,228 Hover/Click
Mar24 240118 764.50 779.00 760.00 772.75 +12.00 97,419 149,120 +5,657 Hover/Click
Apr24 240118 749.75 762.00 744.25 756.00 +11.25 48,084 70,279 -1,930 Hover/Click
May24 240118 739.50 749.50 733.50 744.25 +10.75 21,076 58,669 +1,373 Hover/Click
Jun24 240118 731.25 742.00 726.25 737.00 +10.50 35,378 68,535 +786 Hover/Click
Jul24 240118 727.50 737.25 723.25 733.25 +10.25 6,230 33,219 -884 Hover/Click
Aug24 240118 723.75 734.75 721.00 731.00 +10.25 3,387 26,164 -357 Hover/Click
Sep24 240118 724.50 733.00 719.50 729.00 +10.00 9,555 40,925 -2,058 Hover/Click
Oct24 240118 723.25 732.25 720.25 728.25 +9.50 6,336 28,120 +1,647 Hover/Click
Nov24 240118 721.00 728.25 715.50 724.25 +9.25 3,119 17,802 +254 Hover/Click
Total Volume and Open Interest 358,923 765,760 +1,158  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240118 72.95 74.35 72.26 74.08 +1.52 46,755 31,217 -9,738 Hover/Click
Mar24 240118 72.83 74.18 72.09 73.95 +1.47 108,381 95,070 -3,082 Hover/Click
Apr24 240118 72.73 74.03 72.05 73.83 +1.37 80,020 61,652 +3,254 Hover/Click
May24 240118 72.67 73.88 71.97 73.70 +1.29 43,897 40,060 -1,199 Hover/Click
Jun24 240118 72.52 73.61 71.86 73.50 +1.22 35,967 91,734 +1,486 Hover/Click
Jul24 240118 72.32 73.27 72.32 73.25 +1.16 8,647 19,406 +738 Hover/Click
Aug24 240118 72.08 72.90 72.08 72.90 +1.10 2,937 17,164 +72 Hover/Click
Sep24 240118 71.75 72.57 71.68 72.52 +1.06 3,242 38,008 +627 Hover/Click
Oct24 240118 71.34 72.18 71.34 72.12 +1.02 1,167 11,439 +243 Hover/Click
Nov24 240118 71.76 71.76 71.76 71.76 +1.00 1,912 11,781 +238 Hover/Click
Dec24 240118 70.85 71.47 70.85 71.42 +0.99 7,661 85,275 -352 Hover/Click
Jan25 240118 71.04 71.04 71.04 71.04 +0.96 191 8,165 -4 Hover/Click
Feb25 240118 70.67 70.67 70.67 70.67 +0.92 94 3,559 -13 Hover/Click
Mar25 240118 70.33 70.33 70.33 70.33 +0.88 312 3,822 +82 Hover/Click
Apr25 240118 70.02 70.02 70.02 70.02 +0.86 0 3,121 +0 Hover/Click
May25 240118 69.75 69.75 69.75 69.75 +0.84 0 3,673 +0 Hover/Click
Total Volume and Open Interest 347,049 617,521 -5,866  
US Dollar Index(ICE) Weekly Monthly
Mar24 240118 103.065 103.405 102.925 103.313 +0.107 14,749 22,953 -155 Hover/Click
Jun24 240118 102.725 103.040 102.680 102.993 +0.107 78 385 -1 Hover/Click
Sep24 240118 102.707 102.707 102.707 102.707 +0.107 0 7 +0 Hover/Click
Total Volume and Open Interest 14,827 23,345 -156  
Australian Dollar(CME) Weekly Monthly
Mar24 240118 65.65 65.87 65.38 65.72 +0.17 121,356 164,017 +1,841 Hover/Click
Jun24 240118 65.67 66.00 65.64 65.86 +0.16 404 834 +264 Hover/Click
Sep24 240118 65.95 66.05 65.72 65.92 +0.16 2 116 +1 Hover/Click
Total Volume and Open Interest 122,114 165,590 +2,148  
British Pound(CME) Weekly Monthly
Mar24 240118 126.82 127.12 126.53 126.91 +0.08 110,526 168,391 -882 Hover/Click
Jun24 240118 126.87 127.08 126.61 126.92 +0.07 404 9,509 +86 Hover/Click
Sep24 240118 126.83 127.03 126.78 126.90 +0.07 20 175 +1 Hover/Click
Total Volume and Open Interest 112,181 179,831 +73  
Canadian Dollar(CME) Weekly Monthly
Mar24 240118 74.10 74.24 73.95 74.11 +0.08 77,394 158,498 -2,120 Hover/Click
Jun24 240118 74.22 74.30 74.07 74.18 +0.08 274 2,585 +29 Hover/Click
Sep24 240118 74.23 74.32 74.21 74.21 +0.06 7 706 +7 Hover/Click
Dec24 240118 74.33 74.37 74.16 74.24 +0.05 6 501 +6 Hover/Click
Total Volume and Open Interest 77,779 162,925 -2,133  
Japanese Yen(CME) Weekly Monthly
Mar24 240118 68.14 68.35 68.05 68.08 -0.02 167,229 217,992 +8,177 Hover/Click
Jun24 240118 69.07 69.27 68.99 69.02 -0.02 407 1,368 +14 Hover/Click
Sep24 240118 70.11 70.13 69.88 69.88 -0.02 154 241 -19 Hover/Click
Total Volume and Open Interest 168,986 221,304 +7,995  
Swiss Franc(CME) Weekly Monthly
Mar24 240118 116.39 116.54 115.71 115.72 -0.55 26,411 48,596 -1,112 Hover/Click
Jun24 240118 117.44 117.62 116.79 116.79 -0.57 113 452 +28 Hover/Click
Sep24 240118 117.80 118.61 117.80 117.80 -0.59 10 99 -10 Hover/Click
Total Volume and Open Interest 26,570 49,367 -1,113  
EuroFX(CME) Weekly Monthly
Mar24 240118 109.10 109.33 108.72 108.87 -0.14 211,426 716,341 -5,392 Hover/Click
Jun24 240118 109.48 109.71 109.12 109.26 -0.14 1,220 4,023 +200 Hover/Click
Sep24 240118 109.66 110.10 109.66 109.66 -0.15 6 1,834 +5 Hover/Click
Total Volume and Open Interest 213,477 727,624 -5,467  
Mexican Peso(CME) Weekly Monthly
Mar24 240118 575.75 577.38 574.50 576.25 +1.75 91,306 255,122 -7,949 Hover/Click
Jun24 240118 567.25 568.50 567.25 567.63 +1.88 65 204 -52 Hover/Click
Total Volume and Open Interest 91,404 255,459 -8,014  
Brazilian Real(CME) Weekly Monthly
Feb24 240118 201.85 203.15 201.45 202.35 +0.10 14,182 54,439 -990  
Mar24 240118 202.25 202.60 200.95 201.85 +0.10 260 3,415 +86 Hover/Click
Apr24 240118 201.15 201.60 200.55 201.15 +0.05 0 2 +0  
May24 240118 200.50 200.50 200.50 200.50 +0.15        
Total Volume and Open Interest 14,442 57,856 -904  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240118 120~240 121~030 119~220 119~290 -0~280 560,594 1,442,152 +1,566 Hover/Click
Jun24 240118 120~270 121~010 119~230 119~290 -0~280 317 1,883 +101 Hover/Click
Sep24 240118 120~020 120~020 120~020 120~020 -0~280 1 1 +1 Hover/Click
Total Volume and Open Interest 560,912 1,444,036 +1,668  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240118 111~135 111~210 111~045 111~065 -0~070 2,139,591 4,692,374 -48,006 Hover/Click
Jun24 240118 112~005 112~075 111~245 111~255 -0~075 565 4,551 +220 Hover/Click
Sep24 240118 112~205 113~025 112~100 112~100 -0~075 0 3 +0 Hover/Click
Total Volume and Open Interest 2,140,156 4,696,928 -47,786  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240118 107~282 108~022 107~244 107~256 -0~030 1,467,507 5,919,104 +5,907 Hover/Click
Jun24 240118 108~070 108~144 108~064 108~070 -0~036 2 75 +1 Hover/Click
Sep24 240118 108~194 108~194 108~194 108~194 -0~036       Hover/Click
Total Volume and Open Interest 1,467,509 5,919,179 +5,908  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240118 102~214 102~244 102~201 102~217 unch 971,532 3,895,429 -5,227 Hover/Click
Jun24 240118 103~100 103~100 103~061 103~074 -0~001 430 556 +393 Hover/Click
Sep24 240118 103~240 103~240 103~240 103~240 -0~001       Hover/Click
Total Volume and Open Interest 971,962 3,895,985 -4,834  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240118 94.855 94.870 94.850 94.865 +0.005 125,172 198,880 -10,060  
Jun24 240118 95.190 95.240 95.180 95.230 +0.025 122,807 179,487 +2,468  
Sep24 240118 95.565 95.640 95.555 95.625 +0.045 89,261 187,084 +6,404  
Dec24 240118 95.895 95.985 95.885 95.970 +0.060 156,424 254,952 -13,994  
Mar25 240118 96.150 96.255 96.140 96.235 +0.065 79,432 152,333 -1,320  
Jun25 240118 96.355 96.450 96.325 96.425 +0.065 77,465 125,308 -3,057  
Sep25 240118 96.460 96.565 96.430 96.540 +0.065 44,124 96,681 +2,285  
Dec25 240118 96.510 96.625 96.495 96.605 +0.065 63,992 107,599 +1,815  
Mar26 240118 96.535 96.655 96.520 96.630 +0.060 28,318 86,133 -1,010  
Jun26 240118 96.555 96.670 96.540 96.645 +0.055 25,291 55,390 -1,109  
Sep26 240118 96.570 96.675 96.550 96.650 +0.050 24,158 41,035 -168  
Dec26 240118 96.575 96.675 96.560 96.650 +0.045 19,450 38,798 -2,230  
Mar27 240118 96.585 96.675 96.565 96.650 +0.040 7,580 30,942 +60  
Jun27 240118 96.585 96.670 96.570 96.645 +0.035 7,984 17,525 +103  
Sep27 240118 96.580 96.660 96.565 96.640 +0.035 5,672 10,650 +179  
Dec27 240118 96.575 96.650 96.555 96.630 +0.035 4,418 9,758 +420  
Mar28 240118 96.560 96.640 96.545 96.615 +0.030 2,714 2,999 -271  
Jun28 240118 96.530 96.620 96.530 96.595 +0.025 1,659 2,549 +513  
Total Volume and Open Interest 901,930 1,795,617 -21,342  
Ultra T-Bond(CBOT)
Mar24 240118 126~31 127~14 125~12 125~22 -1~09 377,221 1,674,615 -4,653  
Jun24 240118 127~26 129~10 127~20 127~26 -1~11 6 6 +6  
Sep24 240118 129~00 129~00 129~00 129~00 -1~11        
Total Volume and Open Interest 377,227 1,674,621 -4,647  
Ultra 10-Yr T-Note(CBOT)
Mar24 240118 115~210 115~300 115~060 115~095 -0~115 640,550 2,086,051 -8,063  
Jun24 240118 115~010 115~010 115~010 115~010 -0~115 0 3 +0  
Sep24 240118 114~245 114~245 114~245 114~245 -0~115        
Total Volume and Open Interest 640,550 2,086,054 -8,063  
30 Day Federal Funds(CBOT)
Jan24 240118 94.670 94.673 94.670 94.673 unch 15,988 392,724 -1,016  
Feb24 240118 94.675 94.680 94.675 94.680 unch 95,217 548,610 +6,945  
Mar24 240118 94.730 94.735 94.720 94.725 unch 29,596 115,103 +5,199  
Apr24 240118 94.820 94.835 94.805 94.815 unch 208,614 358,508 +38,322  
May24 240118 95.020 95.050 95.000 95.020 +0.005 95,665 139,685 +26,269  
Jun24 240118 95.155 95.215 95.155 95.185 +0.015 15,643 46,717 +1,693  
Total Volume and Open Interest 638,669 1,889,285 +78,020  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240118 147.28 147.30 146.69 146.80 -0.42 1,224 12,827 -157 Hover/Click
Jun24 240118 146.44 146.44 146.44 146.44 -0.42       Hover/Click
Sep24 240118 146.44 146.44 146.44 146.44 -0.42       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240118 135.32 135.66 134.06 134.42 -1.08 161,241 236,317 +7,650  
Jun24 240118 135.46 135.60 134.14 134.48 -1.02 5 8 -1  
Sep24 240118 137.58 137.58 137.58 137.58 -1.28        
Total Volume and Open Interest 161,246 236,325 +7,649  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240118 134.19 134.48 133.73 133.95 -0.28 1,355,211 1,405,272 +90,915 Hover/Click
Jun24 240118 133.81 134.00 133.38 133.56 -0.27 1,025 1,529 +912 Hover/Click
Sep24 240118 134.31 134.31 134.31 134.31 -0.42 0 3 +0 Hover/Click
Total Volume and Open Interest 1,356,236 1,406,804 +91,827  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240118 117.56 117.75 117.42 117.52 -0.06 860,451 1,381,584 +28,647 Hover/Click
Jun24 240118 119.03 119.03 119.03 119.03 -0.07 11 148 +8 Hover/Click
Sep24 240118 118.55 118.55 118.55 118.55 -0.19       Hover/Click
Total Volume and Open Interest 860,462 1,381,732 +28,655  
Euro-Schatz(EUREX)
Mar24 240118 105.90 105.96 105.88 105.90 +0.01 630,501 1,813,893 +65,542  
Jun24 240118 106.53 106.53 106.53 106.53 -0.00 0 67 +0  
Sep24 240118 107.20 107.20 107.20 107.20 -0.03        
Total Volume and Open Interest 630,501 1,813,960 +65,542  
3-Mth Euribor(EUREX)
Mar24 240118 96.200 96.200 96.185 96.185 -0.015 1,701 2,230 +318  
Jun24 240118 96.640 96.660 96.625 96.630 -0.010 1,960 1,043 -173  
Sep24 240118 97.090 97.115 97.080 97.080 -0.005 1,021 1,701 -29  
Total Volume and Open Interest 7,284 10,640 -83  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240118 98~08 98~28 98~04 98~23 +0~12 376,744 558,026 +4,398 Hover/Click
Jun24 240118 98~23 98~23 98~23 98~23 +0~12 0 18 +0 Hover/Click
Total Volume and Open Interest 376,744 558,044 +4,398  
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 240118 96.190 96.205 96.175 96.180 -0.020 320,877 824,923 -11,060  
Jun24 240118 96.620 96.660 96.615 96.630 -0.005 317,810 685,726 -7,772  
Sep24 240118 97.060 97.120 97.060 97.085 +0.005 239,257 481,686 -8,682  
Total Volume and Open Interest 1,918,120 4,613,553 -6,747  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240118 95.68 95.69 95.66 95.68 unch 23,504 295,729 -3,878  
Jun24 240118 95.72 95.73 95.68 95.71 -0.02 33,703 264,289 +2,665  
Sep24 240118 95.84 95.85 95.76 95.81 -0.03 28,904 187,721 +229  
Dec24 240118 95.97 95.99 95.89 95.93 -0.05 29,851 172,467 +4,640  
Mar25 240118 96.09 96.10 95.99 96.03 -0.06 13,576 113,072 +1,690  
Jun25 240118 96.17 96.19 96.08 96.11 -0.07 13,748 101,689 +3,356  
Sep25 240118 96.22 96.24 96.13 96.17 -0.06 3,135 59,496 +970  
Dec25 240118 96.27 96.28 96.17 96.21 -0.07 6,359 49,134 +2,256  
Mar26 240118 96.21 96.21 96.21 96.21 -0.07 120 4,795 +75  
Jun26 240118 96.22 96.22 96.18 96.18 -0.07 45 772 +28  
Total Volume and Open Interest 153,050 1,250,129 +12,000  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240118 95.77 95.79 95.67 95.72 -0.06 237,450 1,083,954 +22,691  
Jun24 240118 95.72 95.72 95.72 95.72 -0.06        
Total Volume and Open Interest 237,450 1,083,954 +22,691  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240118 96.23 96.24 96.12 96.18 -0.06 187,833 727,310 +9,056  
Jun24 240118 96.18 96.18 96.18 96.18 -0.06        
Total Volume and Open Interest 187,833 727,310 +9,056  
Gold(CMX) Weekly Monthly
Feb24 240118 2009.1 2025.6 2007.7 2021.6 +15.1 254,292 213,797 -14,592 Hover/Click
Apr24 240118 2028.6 2044.9 2027.2 2041.1 +15.1 26,641 201,501 +6,209 Hover/Click
Jun24 240118 2047.6 2064.3 2046.9 2060.6 +15.2 7,066 28,353 +71 Hover/Click
Aug24 240118 2066.4 2080.8 2063.9 2077.5 +15.1 2,564 18,455 -104 Hover/Click
Oct24 240118 2083.4 2096.5 2080.0 2093.5 +15.0 610 4,771 +26 Hover/Click
Dec24 240118 2101.5 2112.4 2095.9 2109.4 +14.8 751 10,701 +231 Hover/Click
Feb25 240118 2119.0 2127.0 2119.0 2124.2 +14.8 332 919 +121 Hover/Click
Apr25 240118 2137.4 2137.4 2137.4 2137.4 +14.9 2 95 -3 Hover/Click
Jun25 240118 2150.9 2150.9 2150.9 2150.9 +15.0 0 1,058 +0 Hover/Click
Aug25 240118 2164.2 2164.2 2164.2 2164.2 +15.0 0 13 +0 Hover/Click
Oct25 240118 2177.5 2177.5 2177.5 2177.5 +15.0 0 1 +0 Hover/Click
Dec25 240118 2190.5 2190.5 2190.5 2190.5 +15.0 0 787 +0 Hover/Click
Total Volume and Open Interest 293,206 482,068 -7,266  
Silver(CMX) Weekly Monthly
Mar24 240118 2271.5 2290.0 2252.0 2280.7 +13.8 52,249 102,037 +81 Hover/Click
May24 240118 2292.0 2312.0 2275.0 2302.9 +13.9 1,925 17,583 +294 Hover/Click
Jul24 240118 2319.0 2332.5 2300.0 2324.0 +13.7 283 6,540 +36 Hover/Click
Sep24 240118 2338.5 2345.0 2326.5 2343.2 +13.2 78 2,943 +21 Hover/Click
Dec24 240118 2350.0 2375.5 2350.0 2368.1 +13.0 131 2,071 -25 Hover/Click
Mar25 240118 2392.7 2392.7 2392.7 2392.7 +12.7 0 29 +0 Hover/Click
May25 240118 2410.4 2410.4 2410.4 2410.4 +12.7 0 2 +0 Hover/Click
Total Volume and Open Interest 54,926 132,403 +447  
Platinum(NYMEX) Weekly Monthly
Jan24 240118 903.3 903.3 903.3 903.3 +20.5 12 61 +7 Hover/Click
Apr24 240118 891.1 916.5 889.9 912.0 +22.4 31,189 70,688 +2,788 Hover/Click
Jul24 240118 902.0 925.0 901.0 920.9 +21.9 1,867 4,703 +427 Hover/Click
Oct24 240118 911.2 932.8 909.6 929.5 +21.8 1,289 2,875 +595 Hover/Click
Total Volume and Open Interest 34,496 78,977 +3,874  
Palladium(NYMEX) Weekly Monthly
Mar24 240118 919.00 947.00 916.50 944.00 +24.30 4,761 19,970 +1,040 Hover/Click
Jun24 240118 937.50 953.00 933.50 950.60 +24.10 230 1,573 +138 Hover/Click
Sep24 240118 949.50 960.50 949.50 958.50 +24.30 6 23 +1 Hover/Click
Total Volume and Open Interest 5,001 21,585 +1,182  
Copper(CMX) Weekly Monthly
Mar24 240118 374.40 375.90 371.45 374.50 +1.20 86,888 132,203 +2,833 Hover/Click
May24 240118 376.85 378.35 374.15 377.05 +1.25 9,909 41,998 -1,550 Hover/Click
Jul24 240118 379.85 380.40 376.55 379.30 +1.30 4,591 21,773 +868 Hover/Click
Sep24 240118 380.10 382.10 378.35 381.05 +1.35 1,427 14,379 +382 Hover/Click
Dec24 240118 381.70 383.25 379.85 382.20 +1.40 384 4,544 -70 Hover/Click
Total Volume and Open Interest 103,814 221,731 +2,416  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240118 37453 37708 37303 37659 +201 142,478 97,699 -109 Hover/Click
Jun24 240118 37824 38065 37676 38031 +207 83 365 +15 Hover/Click
Sep24 240118 38071 38071 38071 38071 +213 0 6 +0 Hover/Click
Dec24 240118 38289 38289 38289 38289 +214 0 1 +0 Hover/Click
Total Volume and Open Interest 142,561 98,071 -94  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240118 4768.00 4817.00 4763.50 4811.25 +40.00 1,663,328 2,188,077 -6,940 Hover/Click
Jun24 240118 4821.00 4869.50 4816.50 4864.50 +40.50 2,360 16,751 +96 Hover/Click
Sep24 240118 4881.75 4914.00 4862.25 4909.25 +43.25 24 1,897 +19 Hover/Click
Dec24 240118 4947.50 4947.50 4947.50 4947.50 +44.50 51 2,670 +0 Hover/Click
Total Volume and Open Interest 1,665,763 2,210,232 -6,825  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240118 16854.50 17125.75 16834.25 17110.00 +240.25 722,784 270,711 -1,506 Hover/Click
Jun24 240118 17065.00 17337.50 17046.00 17323.25 +243.25 723 1,129 +53 Hover/Click
Sep24 240118 17340.25 17511.25 17236.75 17501.00 +242.50 4 37 +1 Hover/Click
Total Volume and Open Interest 723,511 272,008 -1,452  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240118 2707.60 2731.90 2700.80 2729.50 +20.90 12,503 41,270 -633 Hover/Click
Jun24 240118 2750.00 2750.00 2750.00 2750.00 +20.90 1 1 +1 Hover/Click
Sep24 240118 2769.00 2769.00 2769.00 2769.00 +21.60       Hover/Click
Total Volume and Open Interest 12,504 41,271 -632  
Volatility Index(CBOE)
Jan24 240117 13.85 15.13 13.70 15.13 +1.18 102,204 40,287 -31,546  
Feb24 240118 15.45 15.50 14.90 15.00 -0.52 133,394 166,540 -9,494  
Mar24 240118 16.35 16.40 15.90 16.00 -0.35 59,243 68,776 +9,355  
Apr24 240118 16.88 16.96 16.50 16.55 -0.35 16,223 36,784 +2,645  
Total Volume and Open Interest 229,052 322,322 -36,943  
S & P 600(CME)
Mar24 240118 1265.10 1265.10 1249.30 1265.10 +11.20 0 718 +0  
Jun24 240118 1279.60 1279.60 1279.60 1279.60 +11.30        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240118 1925.00 1941.80 1911.20 1936.20 +11.20 210,028 489,084 -192 Hover/Click
Jun24 240118 1955.00 1961.10 1931.70 1956.40 +11.10 96 822 +2 Hover/Click
Sep24 240118 1975.80 1975.80 1975.80 1975.80 +10.50 0 1 +0 Hover/Click
Total Volume and Open Interest 210,124 489,907 -190  
Nikkei 225(CME)
Mar24 240118 35530 36115 35380 36110 +575 9,371 17,329 -390  
Jun24 240118 35730 35990 35270 35990 +565 3 8 +1  
Total Volume and Open Interest 9,374 17,337 -389  
Nikkei 225(SGX) Weekly Monthly
Mar24 240118 35490 35720 35285 35570 +45 57,659 105,734 +2,737  
Jun24 240118 35265 35400 35065 35315 +45 468 2,802 -369  
Sep24 240118 35265 35265 35265 35265 +45 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240118 35445 35725 35290 35590 +100 1,267,434 329,506 -14,869  
Jun24 240118 35190 35455 35020 35320 +40 30,848 10,974 +289  
Sep24 240118 35110 35380 34960 35260 +100 1,001 1,604 +115  
Total Volume and Open Interest 1,374,590 366,118 -16,076  
Nikkei 225(JPX)
Mar24 240118 35440 35730 35290 35590 +100 71,875 196,584 +1,038  
Jun24 240118 35200 35450 35030 35320 +40 1,562 24,156 +154  
Sep24 240118 35000 35260 35000 35260 +100 14 1,855 +99  
Total Volume and Open Interest 73,473 274,222 +2,943  
Nikkei 225(CME) Yen
Mar24 240118 35480 36075 35340 36070 +570 34,076 47,949 -995  
Jun24 240118 35300 35810 35105 35810 +570 56 47 +2  
Sep24 240118 36115 36115 36115 36115 +585 0 1 +0  
Total Volume and Open Interest 34,132 48,000 -993  
Nikkei 225(CME) e-Mini Yen
Mar24 240118 36070 36070 36070 36070 +570 0 1 +0  
Jun24 240118 35810 35810 35810 35810 +570        
Sep24 240118 36115 36115 36115 36115 +585        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 240118 7325.0 7429.5 7321.0 7402.0 +80.0 180,599 137,785 -60,135  
Feb24 240118 7336.5 7454.0 7336.5 7425.0 +79.5 121,358 162,944 +138,916  
Mar24 240118 7381.0 7471.0 7381.0 7448.0 +80.5 58 687 +449  
Jun24 240118 7342.0 7342.0 7342.0 7342.0 +79.0        
Sep24 240118 7398.5 7398.5 7398.5 7398.5 +82.5        
Dec24 240118 7431.0 7431.0 7431.0 7431.0 +85.0        
Total Volume and Open Interest 302,015 301,417 +79,230  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240118 15245 15470 15172 15372 +121 167,986 173,724 +10,790  
Feb24 240118 15260 15512 15230 15422 +113 2,979 7,411 +1,442  
Mar24 240118 15248 15500 15238 15407 +116 2,940 11,379 +2,246  
Total Volume and Open Interest 174,464 201,141 +14,585  
DAX(EUREX) Weekly Monthly
Mar24 240118 16545.0 16721.0 16523.0 16672.0 +134.0 60,411 69,912 -501  
Jun24 240118 16879.0 16922.0 16796.0 16922.0 +135.0 3 40 +1  
Sep24 240118 17067.0 17067.0 17067.0 17067.0 +135.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240118 16545.0 16719.0 16524.0 16672.0 +134.0 46,966 13,216 -122  
Jun24 240118 16810.0 16930.0 16810.0 16922.0 +135.0 31 46 +3  
Sep24 240118 17067.0 17067.0 17067.0 17067.0 +135.0        
Total Volume and Open Interest 46,997 13,262 -119  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240118 4424 4493 4415 4473 +50 877,086 2,762,530 +54,371  
Jun24 240118 4381 4434 4381 4417 +50 44 18,126 +29  
Sep24 240118 4445 4445 4445 4445 +48 0 2,350 +0  
Total Volume and Open Interest 881,131 2,793,246 +57,720  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240118 11053 11164 11053 11128 +56 34,994 151,840 +2,460  
Jun24 240118 10970 11040 10954 11010 +56 906 6,792 +903  
Sep24 240118 11037 11037 11037 11037 +56        
Total Volume and Open Interest 35,900 158,795 +3,363  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240118 7438.00 7476.00 7421.00 7454.00 +18.50 141,905 539,458 +6,408  
Jun24 240118 7471.50 7471.50 7471.50 7471.50 +18.50 9 1,141 +2  
Sep24 240118 7486.50 7486.50 7486.50 7486.50 +18.50 0 91 +0  
Total Volume and Open Interest 141,974 540,750 +6,470  
SPI 200(SFE) Weekly Monthly
Mar24 240118 7351.0 7352.0 7286.0 7315.0 -38.0 47,144 243,942 +5,218  
Jun24 240118 7359.0 7359.0 7359.0 7359.0 -38.0 0 126 +0  
Sep24 240118 7292.0 7292.0 7292.0 7292.0 -38.0        
Total Volume and Open Interest 47,903 244,622 +5,537  
FTSE MIB(ISE)
Mar24 240118 30220.00 30535.00 30145.00 30430.00 +255.00 19,774 102,620 +4,034  
Jun24 240118 29805.00 29848.00 29655.00 29848.00 +255.00 5 230 +17  
Sep24 240118 29681.00 29681.00 29681.00 29681.00 +243.00 0 1 +0  
Total Volume and Open Interest 19,779 102,851 +4,051  
KOSPI 200(KFE)
Mar24 240118 328.70 330.30 326.80 329.10 +1.80 343,946 271,097 +5,398  
Jun24 240118 327.30 329.90 326.65 328.80 +1.90 543 36,014 +1,260  
Sep24 240118 329.20 330.80 328.65 329.45 +0.60 19 6,600 -62  
Total Volume and Open Interest 344,512 327,834 +7,996  
GSCI(CME) Weekly Monthly
Feb24 240118 533.10 541.10 532.75 540.55 +4.60 0 591 +0  
Mar24 240118 543.05 543.05 543.05 543.05 +4.60        
Apr24 240118 540.55 540.55 540.55 540.55 -0.40        
Total Volume and Open Interest 0 591    
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