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 Fri January 19, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240119 1213.00 1227.00 1210.75 1213.25 -0.25 112,771 298,811 -3,174 Hover/Click
May24 240119 1223.75 1236.75 1220.75 1223.00 -1.25 47,402 161,030 +5,573 Hover/Click
Jul24 240119 1233.00 1245.25 1229.75 1232.00 -1.00 30,624 112,195 +1,212 Hover/Click
Aug24 240119 1223.50 1233.50 1219.25 1221.00 -1.25 4,386 12,276 +81 Hover/Click
Sep24 240119 1200.00 1207.75 1195.25 1197.25 -0.50 2,254 10,391 +263 Hover/Click
Nov24 240119 1191.25 1200.50 1189.00 1191.25 unch 12,632 83,965 -493 Hover/Click
Jan25 240119 1202.50 1208.50 1197.50 1199.50 -0.50 1,502 4,557 +449 Hover/Click
Mar25 240119 1199.00 1206.00 1195.00 1197.00 -0.25 1,147 5,006 +396 Hover/Click
May25 240119 1201.50 1207.25 1197.25 1198.75 +0.25 929 3,724 +496 Hover/Click
Jul25 240119 1213.00 1213.00 1202.25 1204.25 +0.50 251 1,454 +86 Hover/Click
Aug25 240119 1194.25 1194.25 1194.25 1194.25 +0.50 0 2 +0 Hover/Click
Sep25 240119 1170.75 1170.75 1170.75 1170.75 +0.50 0 5 +0 Hover/Click
Nov25 240119 1159.00 1165.25 1158.25 1158.25 +0.75 182 1,793 +88 Hover/Click
Jan26 240119 1163.00 1163.00 1163.00 1163.00 +0.50       Hover/Click
Total Volume and Open Interest 214,080 695,240 +4,977  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240119 361.90 365.70 356.00 356.50 -4.80 79,071 196,519 +4,568 Hover/Click
May24 240119 358.00 362.20 355.70 356.20 -1.30 54,010 123,386 +1,664 Hover/Click
Jul24 240119 360.00 364.20 358.60 359.20 -0.20 28,566 79,946 +2,001 Hover/Click
Aug24 240119 360.10 364.30 359.10 359.80 +0.40 6,000 15,608 -381 Hover/Click
Sep24 240119 359.00 363.00 358.00 358.90 +0.80 3,042 9,982 +292 Hover/Click
Oct24 240119 356.90 360.50 355.40 356.30 +0.60 1,680 9,518 +99 Hover/Click
Dec24 240119 357.40 361.80 356.80 357.80 +0.60 6,043 36,178 +371 Hover/Click
Jan25 240119 358.50 361.00 357.20 358.00 +0.70 106 2,881 +32 Hover/Click
Mar25 240119 357.50 359.60 356.00 356.50 +0.70 36 1,173 +12 Hover/Click
May25 240119 356.80 359.50 356.00 356.30 +0.80 52 578 -11 Hover/Click
Total Volume and Open Interest 178,614 476,725 +8,649  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240119 47.73 48.12 46.76 46.90 -0.72 53,933 215,531 -814 Hover/Click
May24 240119 48.11 48.51 47.25 47.40 -0.61 27,550 111,849 +2,898 Hover/Click
Jul24 240119 48.24 48.65 47.47 47.63 -0.51 17,414 104,502 +285 Hover/Click
Aug24 240119 47.94 48.33 47.23 47.38 -0.44 3,526 20,063 -288 Hover/Click
Sep24 240119 47.54 47.93 46.89 47.05 -0.39 1,486 15,399 +141 Hover/Click
Oct24 240119 47.22 47.47 46.49 46.66 -0.36 1,311 10,364 +37 Hover/Click
Dec24 240119 47.02 47.35 46.35 46.54 -0.35 4,209 55,500 -544 Hover/Click
Jan25 240119 46.92 47.26 46.31 46.49 -0.34 185 3,108 +35 Hover/Click
Mar25 240119 46.85 47.16 46.21 46.41 -0.33 110 2,966 +1 Hover/Click
May25 240119 47.00 47.09 46.18 46.39 -0.31 13 1,055 +1 Hover/Click
Total Volume and Open Interest 109,737 541,745 +1,752  
Canola(WCE) Weekly Monthly
Mar24 240119 631.6 638.8 626.5 628.3 -3.5 16,452 153,074 +89 Hover/Click
May24 240119 638.0 644.8 633.2 634.9 -3.7 8,616 65,619 +2,233 Hover/Click
Jul24 240119 643.3 648.8 638.0 639.4 -3.8 2,290 27,910 +418 Hover/Click
Nov24 240119 640.5 645.7 634.5 636.2 -4.5 1,264 23,902 +508 Hover/Click
Jan25 240119 650.1 650.1 641.2 641.2 -4.9 41 907 +0 Hover/Click
Mar25 240119 641.3 641.3 641.3 641.3 -4.9 0 30 +0 Hover/Click
Total Volume and Open Interest 28,663 271,452 +3,248  
Corn(CBOT) Weekly Monthly
Mar24 240119 443.50 449.50 443.00 445.50 +1.50 180,948 652,459 -5,650 Hover/Click
May24 240119 454.50 460.00 454.00 456.00 +1.00 75,538 263,903 +12,818 Hover/Click
Jul24 240119 463.00 468.00 462.25 464.25 +0.75 39,426 253,273 +1,637 Hover/Click
Sep24 240119 467.50 472.25 467.50 468.75 +0.50 13,334 124,448 +611 Hover/Click
Dec24 240119 475.50 479.50 474.50 476.00 +0.25 23,176 215,773 +2,797 Hover/Click
Mar25 240119 486.50 490.75 485.75 487.25 +0.25 2,101 13,597 +767 Hover/Click
May25 240119 493.50 496.25 491.75 492.75 -0.25 381 2,965 +77 Hover/Click
Jul25 240119 494.00 497.50 493.00 494.25 -0.25 264 5,339 -35 Hover/Click
Sep25 240119 481.75 484.25 481.00 481.00 -0.25 37 248 -2 Hover/Click
Dec25 240119 481.00 484.25 480.00 481.00 -1.00 534 9,380 +118 Hover/Click
Total Volume and Open Interest 335,803 1,542,187 +13,167  
Wheat(CBOT) Weekly Monthly
Mar24 240119 586.25 598.00 584.75 593.25 +7.75 50,947 195,881 +3,188 Hover/Click
May24 240119 597.25 608.50 596.25 603.50 +6.75 19,081 75,683 +1,861 Hover/Click
Jul24 240119 603.75 614.75 603.25 609.75 +6.00 14,946 89,283 -185 Hover/Click
Sep24 240119 617.50 625.75 614.50 621.00 +5.75 4,292 21,288 +454 Hover/Click
Dec24 240119 631.25 640.00 629.75 636.25 +5.75 2,762 23,788 +475 Hover/Click
Mar25 240119 645.75 653.00 643.50 650.00 +6.00 803 2,822 +223 Hover/Click
Total Volume and Open Interest 93,101 410,061 +6,143  
Wheat(KCBT) Weekly Monthly
Mar24 240119 605.00 617.25 604.00 608.00 +2.75 26,916 114,798 +892 Hover/Click
May24 240119 607.50 619.75 607.00 611.50 +3.25 10,959 39,695 +121 Hover/Click
Jul24 240119 610.00 621.75 610.00 614.00 +3.00 9,107 42,729 -607 Hover/Click
Sep24 240119 621.50 632.75 621.50 625.50 +3.00 1,873 11,431 -63 Hover/Click
Dec24 240119 640.50 648.00 637.25 642.50 +4.50 1,461 13,639 +173 Hover/Click
Mar25 240119 656.50 658.25 654.00 654.25 +5.00 79 651 +6 Hover/Click
May25 240119 660.25 662.75 659.50 659.50 +5.25 39 84 +35 Hover/Click
Total Volume and Open Interest 50,440 223,139 +558  
Wheat(MGE) Weekly Monthly
Mar24 240119 686.50 700.00 686.25 695.50 +7.50 6,187 41,013 +485 Hover/Click
May24 240119 696.25 707.25 695.25 702.00 +5.50 3,384 12,666 +776 Hover/Click
Jul24 240119 705.25 712.75 705.25 709.00 +4.75 1,426 6,176 +346 Hover/Click
Sep24 240119 713.25 721.25 712.00 717.50 +4.00 418 4,704 +25 Hover/Click
Dec24 240119 721.00 734.00 721.00 730.75 +3.00 63 1,350 +21 Hover/Click
Mar25 240119 739.00 741.00 736.00 741.00 +6.00 8 76 +4 Hover/Click
Total Volume and Open Interest 11,486 65,989 +1,657  
Oats(CBOT) Weekly Monthly
Mar24 240119 367.00 384.00 365.25 379.75 +13.00 460 2,890 -12 Hover/Click
May24 240119 367.75 381.00 367.75 376.00 +9.75 52 493 +1 Hover/Click
Jul24 240119 369.25 374.75 369.25 374.75 +9.25 1 80 +0 Hover/Click
Sep24 240119 377.75 377.75 377.75 377.75 +9.25 1 9 +1 Hover/Click
Total Volume and Open Interest 514 3,521 -10  
Rough Rice(CBOT) Weekly Monthly
Jan24 240112 17.17 17.24 17.17 17.24 +0.08 106 90 +49 Hover/Click
Mar24 240119 17.63 17.72 17.56 17.64 +0.03 352 9,220 +50 Hover/Click
May24 240119 17.93 17.95 17.88 17.92 +0.05 29 206 +4 Hover/Click
Jul24 240119 17.94 17.94 17.94 17.94 +0.03 0 93 +0 Hover/Click
Total Volume and Open Interest 386 10,731 +57  
Live Cattle(CME) Weekly Monthly
Feb24 240119 174.650 174.985 173.880 174.380 -0.450 16,518 55,696 -2,251 Hover/Click
Apr24 240119 177.350 177.880 176.935 177.380 -0.270 21,961 98,922 +2,405 Hover/Click
Jun24 240119 174.235 174.700 173.850 174.330 -0.205 10,925 55,578 +330 Hover/Click
Aug24 240119 174.600 175.000 174.350 174.785 -0.150 5,468 27,045 +481 Hover/Click
Oct24 240119 179.330 179.500 178.900 179.350 -0.135 2,557 17,985 +172 Hover/Click
Dec24 240119 182.900 183.285 182.700 183.235 +0.035 1,068 11,693 +138 Hover/Click
Total Volume and Open Interest 59,216 273,906 +1,463  
Feeder Cattle(CME) Weekly Monthly
Jan24 240119 230.935 231.380 229.700 230.100 -0.835 2,259 4,466 -525 Hover/Click
Mar24 240119 232.785 233.350 231.535 231.950 -0.600 8,920 23,454 -606 Hover/Click
Apr24 240119 237.900 238.535 237.050 237.485 -0.265 3,033 8,058 -153 Hover/Click
May24 240119 242.330 243.080 241.800 242.300 -0.050 2,502 6,456 +317 Hover/Click
Aug24 240119 257.900 258.480 257.380 257.880 -0.020 1,018 6,211 +28 Hover/Click
Sep24 240119 260.650 261.200 260.150 260.775 +0.125 398 1,576 +61 Hover/Click
Oct24 240119 262.250 263.085 261.950 262.800 +0.300 293 1,774 +80 Hover/Click
Total Volume and Open Interest 18,502 52,952 -770  
Lean Hogs(CME) Weekly Monthly
Feb24 240119 71.250 71.250 70.630 70.750 -0.350 18,293 38,226 -2,649 Hover/Click
Apr24 240119 78.650 78.650 77.930 78.150 -0.300 18,551 80,371 +2,433 Hover/Click
May24 240119 83.700 84.050 83.630 83.980 -0.120 108 1,936 +8  
Jun24 240119 92.000 92.080 91.250 91.650 -0.430 8,610 29,322 +955 Hover/Click
Jul24 240119 93.630 93.700 93.080 93.430 -0.320 2,287 11,509 +313 Hover/Click
Aug24 240119 93.530 93.580 93.050 93.330 -0.300 2,305 18,199 -227 Hover/Click
Oct24 240119 82.000 82.180 81.730 82.100 +0.070 1,672 10,841 +481 Hover/Click
Dec24 240119 75.050 75.300 74.850 75.230 +0.250 652 5,506 +162 Hover/Click
Total Volume and Open Interest 52,573 196,713 +1,485  
Class III Milk(CME) Weekly Monthly
Jan24 240119 15.20 15.23 15.18 15.18 +0.04 81 4,924 -12 Hover/Click
Feb24 240119 15.62 15.89 15.62 15.79 +0.14 642 7,893 -260 Hover/Click
Mar24 240119 16.08 16.20 16.02 16.09 +0.04 633 4,288 +341 Hover/Click
Apr24 240119 16.85 16.88 16.75 16.80 unch 105 2,171 +50 Hover/Click
May24 240119 17.45 17.50 17.44 17.47 -0.05 19 1,664 -5 Hover/Click
Jun24 240119 17.85 17.85 17.85 17.85 -0.05 18 1,576 +9 Hover/Click
Jul24 240119 18.05 18.05 18.05 18.05 -0.06 3 1,065 +0 Hover/Click
Aug24 240119 18.25 18.25 18.25 18.25 unch 6 1,000 +2 Hover/Click
Sep24 240119 18.35 18.44 18.35 18.44 -0.01 3 943 +2 Hover/Click
Oct24 240119 18.42 18.42 18.37 18.41 unch 41 680 -1 Hover/Click
Nov24 240119 18.36 18.41 18.36 18.41 -0.04 66 694 +65 Hover/Click
Dec24 240119 18.22 18.26 18.22 18.22 -0.04 80 666 +74 Hover/Click
Jan25 240119 18.00 18.00 18.00 18.00 unch 0 38 +0 Hover/Click
Total Volume and Open Interest 1,697 27,694 +265  
Cocoa(ICE) Weekly Monthly
Mar24 240119 4499 4607 4479 4583 +125 29,379 139,344 -1,374 Hover/Click
May24 240119 4446 4550 4421 4528 +129 16,107 70,649 +1,109 Hover/Click
Jul24 240119 4365 4472 4354 4450 +120 7,958 55,867 +1,003 Hover/Click
Sep24 240119 4258 4365 4255 4341 +110 5,091 27,350 +762 Hover/Click
Dec24 240119 4136 4238 4132 4210 +102 2,101 26,164 +52 Hover/Click
Mar25 240119 4000 4100 4000 4075 +101 910 9,666 +223 Hover/Click
May25 240119 4000 4023 3999 4001 +99 149 1,065 -9 Hover/Click
Total Volume and Open Interest 61,763 330,758 +1,798  
Coffee "C"(ICE) Weekly Monthly
Mar24 240119 182.00 186.15 181.65 185.15 +5.20 21,872 92,367 -3,729 Hover/Click
May24 240119 179.30 182.75 178.75 181.85 +4.85 15,071 63,201 +541 Hover/Click
Jul24 240119 178.50 182.10 178.50 181.35 +4.55 5,849 31,584 +626 Hover/Click
Sep24 240119 178.75 182.50 178.75 181.60 +4.30 3,036 8,804 -83 Hover/Click
Dec24 240119 181.20 183.55 180.45 182.65 +4.15 1,586 13,340 -267 Hover/Click
Mar25 240119 182.30 184.75 182.30 184.25 +4.10 274 4,897 +94 Hover/Click
Total Volume and Open Interest 47,803 216,490 -2,782  
Orange Juice(ICE) Weekly Monthly
Mar24 240119 299.40 307.70 296.90 307.70 +10.00 886 5,693 -86 Hover/Click
May24 240119 298.40 307.15 296.60 306.20 +9.05 305 1,793 +110 Hover/Click
Jul24 240119 298.50 306.70 297.85 306.70 +8.85 76 749 +4 Hover/Click
Sep24 240119 305.25 305.70 305.25 305.70 +8.30 30 147 -1 Hover/Click
Nov24 240119 304.20 304.20 304.20 304.20 +7.40 0 8 +0 Hover/Click
Jan25 240119 300.00 301.15 300.00 301.15 +3.35 0 21 +0 Hover/Click
Total Volume and Open Interest 1,297 8,412 +27  
Sugar #11(ICE) Weekly Monthly
Mar24 240119 23.10 23.75 23.04 23.57 +0.53 46,445 289,690 -3,909 Hover/Click
May24 240119 22.35 22.91 22.28 22.77 +0.48 27,116 169,780 +3,987 Hover/Click
Jul24 240119 21.84 22.32 21.78 22.21 +0.39 16,950 120,080 -945 Hover/Click
Oct24 240119 21.71 22.10 21.63 22.01 +0.33 11,051 99,443 +74 Hover/Click
Mar25 240119 21.73 22.15 21.66 22.04 +0.29 4,245 55,380 +615 Hover/Click
May25 240119 20.65 20.94 20.56 20.85 +0.20 3,301 27,118 +256 Hover/Click
Jul25 240119 19.92 20.22 19.88 20.11 +0.14 2,704 17,908 -319 Hover/Click
Oct25 240119 19.76 20.01 19.73 19.89 +0.09 1,446 15,320 +153 Hover/Click
Total Volume and Open Interest 115,359 810,468 +407  
London Cocoa(LCE) Weekly Monthly
Mar24 240119 3756 3798 3729 3776 +64 11,204 102,029 -1,028 Hover/Click
May24 240119 3643 3675 3610 3656 +70 8,152 57,584 -567 Hover/Click
Jul24 240119 3487 3552 3477 3527 +72 4,976 46,409 +454 Hover/Click
Sep24 240119 3379 3421 3345 3396 +69 2,919 43,606 +674 Hover/Click
Dec24 240119 3207 3278 3189 3251 +70 2,369 40,499 +619 Hover/Click
Mar25 240119 3106 3190 3095 3169 +74 1,400 36,967 +70 Hover/Click
May25 240119 3044 3111 3044 3103 +75 86 3,015 -34 Hover/Click
Total Volume and Open Interest 31,114 331,611 +188  
London Sugar(LCE) Weekly Monthly
Mar24 240119 654.30 668.40 652.30 663.60 +12.30 5,723 29,962 -3 Hover/Click
May24 240119 640.50 652.50 639.00 650.00 +12.00 2,528 24,813 +658 Hover/Click
Aug24 240119 624.00 633.50 622.70 632.00 +10.20 822 10,967 +21 Hover/Click
Oct24 240119 611.10 618.20 609.70 617.30 +8.50 430 5,682 +105 Hover/Click
Dec24 240119 600.70 607.90 600.00 606.70 +6.70 192 3,852 -9 Hover/Click
Total Volume and Open Interest 9,896 80,653 +891  
Cotton(ICE) Weekly Monthly
Mar24 240119 82.50 84.72 82.31 83.95 +1.44 18,093 90,813 -205 Hover/Click
May24 240119 83.39 85.53 83.18 84.89 +1.50 8,743 47,094 +976 Hover/Click
Jul24 240119 83.85 85.80 83.81 85.32 +1.36 4,633 42,022 +977 Hover/Click
Oct24 240119 81.32 81.99 81.32 81.65 +0.79 20 64 -9 Hover/Click
Dec24 240119 79.65 80.50 79.65 80.22 +0.36 1,590 26,975 +209 Hover/Click
Mar25 240119 80.47 80.81 80.47 80.61 +0.37 4 3,003 +1 Hover/Click
Total Volume and Open Interest 33,085 210,217 +1,947  
Crude Oil(NYM) Weekly Monthly
Feb24 240119 74.08 74.91 73.19 73.41 -0.67 86,646 62,919 -21,507 Hover/Click
Mar24 240119 73.92 74.63 72.98 73.25 -0.70 396,277 338,365 -28 Hover/Click
Apr24 240119 73.79 74.44 72.88 73.12 -0.71 128,686 135,405 +739 Hover/Click
May24 240119 73.63 74.26 72.78 72.98 -0.72 52,866 96,386 +4,371 Hover/Click
Jun24 240119 73.33 74.03 72.60 72.80 -0.70 66,606 149,410 -1,289 Hover/Click
Jul24 240119 73.02 73.72 72.39 72.54 -0.71 19,057 74,953 +2,035 Hover/Click
Aug24 240119 72.79 73.35 72.05 72.21 -0.69 8,761 52,472 +880 Hover/Click
Sep24 240119 72.26 72.94 71.68 71.82 -0.70 15,279 73,352 -447 Hover/Click
Oct24 240119 71.80 72.50 71.33 71.42 -0.70 2,825 47,186 +660 Hover/Click
Nov24 240119 71.51 72.05 71.07 71.07 -0.69 1,605 39,782 +130 Hover/Click
Dec24 240119 71.19 71.79 70.60 70.72 -0.70 36,944 160,718 +80 Hover/Click
Jan25 240119 70.79 71.25 70.28 70.34 -0.70 1,191 34,777 +205 Hover/Click
Feb25 240119 69.98 70.50 69.55 69.97 -0.70 560 21,181 +18 Hover/Click
Mar25 240119 69.65 70.41 69.65 69.65 -0.68 2,054 26,606 +627 Hover/Click
Apr25 240119 69.35 69.35 69.35 69.35 -0.67 355 12,137 +188 Hover/Click
May25 240119 69.08 69.08 69.08 69.08 -0.67 110 9,756 +52 Hover/Click
Total Volume and Open Interest 841,425 1,619,206 -12,729  
e-miNY Crude Oil(NYM)
Feb24 240119 73.975 74.950 73.225 73.400 -0.675 1,634 1,289 -318  
Mar24 240119 73.900 74.625 73.000 73.250 -0.700 11,861 1,714 +314  
Apr24 240119 73.825 74.425 72.875 73.125 -0.700 218 283 +47  
May24 240119 73.500 74.250 72.800 73.000 -0.700 15 34 +3  
Jun24 240119 73.400 74.000 72.625 72.800 -0.700 24 91 -7  
Jul24 240119 73.050 73.725 72.400 72.550 -0.700 21 38 -3  
Aug24 240119 73.350 73.350 72.075 72.200 -0.700 0 59 +0  
Sep24 240119 71.825 72.925 71.700 71.825 -0.700 1 62 +1  
Oct24 240119 71.425 72.500 71.325 71.425 -0.700 0 4 +0  
Nov24 240119 71.075 72.100 71.075 71.075 -0.675 2 2 +0  
Total Volume and Open Interest 13,839 3,889 -11  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240119 269.40 272.49 265.78 266.21 -3.15 35,797 47,646 -5,309 Hover/Click
Mar24 240119 264.75 268.18 262.25 262.78 -2.18 50,188 77,924 +3,718 Hover/Click
Apr24 240119 258.72 261.75 256.59 257.07 -1.82 21,377 50,312 +445 Hover/Click
May24 240119 253.36 256.52 251.91 252.30 -1.72 10,601 36,871 +563 Hover/Click
Jun24 240119 249.38 252.34 248.01 248.48 -1.62 10,176 42,195 +690 Hover/Click
Jul24 240119 247.61 250.27 246.26 246.74 -1.62 3,404 15,310 +297 Hover/Click
Aug24 240119 246.78 249.28 245.40 245.88 -1.66 2,283 13,093 +192 Hover/Click
Sep24 240119 247.65 249.34 245.51 245.97 -1.70 1,501 12,173 -35 Hover/Click
Oct24 240119 248.25 249.32 245.83 246.27 -1.71 766 5,058 -35 Hover/Click
Nov24 240119 248.34 249.21 246.01 246.01 -1.68 986 5,626 +254 Hover/Click
Dec24 240119 246.06 248.34 244.75 245.13 -1.70 3,155 16,941 -134 Hover/Click
Jan25 240119 245.98 247.44 243.97 244.30 -1.72 329 3,970 +20 Hover/Click
Feb25 240119 243.27 243.27 243.27 243.27 -1.72 37 1,222 +3 Hover/Click
Mar25 240119 241.73 241.73 241.73 241.73 -1.75 39 1,319 -10 Hover/Click
Total Volume and Open Interest 140,762 337,026 +656  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240119 218.18 219.70 215.45 216.28 -2.07 32,900 48,482 -3,079 Hover/Click
Mar24 240119 220.43 221.88 217.70 218.52 -2.03 54,140 101,202 +2,518 Hover/Click
Apr24 240119 240.20 242.14 238.17 238.92 -1.76 27,045 52,468 +1,857 Hover/Click
May24 240119 240.56 242.37 238.61 239.28 -1.70 11,777 32,971 +996 Hover/Click
Jun24 240119 238.35 240.04 236.35 237.00 -1.76 11,816 36,248 +223 Hover/Click
Jul24 240119 235.43 236.53 232.95 233.68 -1.88 6,009 20,810 +720 Hover/Click
Aug24 240119 231.12 232.76 229.26 230.01 -1.95 5,284 14,868 +1,128 Hover/Click
Sep24 240119 227.08 228.46 225.13 225.92 -1.89 3,997 20,832 +121 Hover/Click
Oct24 240119 210.78 211.74 209.24 209.38 -1.83 1,986 6,939 +485 Hover/Click
Nov24 240119 204.83 205.37 204.22 204.72 -1.71 804 3,461 +102 Hover/Click
Total Volume and Open Interest 157,559 364,360 +5,257  
e-miNY RBOB Gasoline(NYM)
Feb24 240119 216.28 216.28 216.28 216.28 -2.07 1 1 +1  
Mar24 240119 218.52 218.52 218.52 218.52 -2.03        
Apr24 240119 238.92 238.92 238.92 238.92 -1.76        
May24 240119 239.28 239.28 239.28 239.28 -1.70        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Feb24 240119 2.712 2.714 2.514 2.519 -0.178 151,819 78,882 -10,371 Hover/Click
Mar24 240119 2.420 2.421 2.237 2.252 -0.161 138,740 345,669 +5,642 Hover/Click
Apr24 240119 2.412 2.412 2.249 2.267 -0.140 70,211 135,440 -734 Hover/Click
May24 240119 2.477 2.478 2.327 2.353 -0.126 35,841 123,972 +3,910 Hover/Click
Jun24 240119 2.604 2.614 2.467 2.496 -0.117 20,844 52,030 -39 Hover/Click
Jul24 240119 2.745 2.755 2.611 2.644 -0.108 18,360 78,387 +559 Hover/Click
Aug24 240119 2.795 2.800 2.656 2.696 -0.102 12,243 30,632 -99 Hover/Click
Sep24 240119 2.777 2.780 2.637 2.677 -0.101 12,250 50,104 +636 Hover/Click
Oct24 240119 2.847 2.859 2.711 2.754 -0.100 27,314 94,131 +4,740 Hover/Click
Nov24 240119 3.240 3.245 3.095 3.139 -0.103 4,616 28,228 +386 Hover/Click
Dec24 240119 3.728 3.737 3.582 3.627 -0.106 3,915 45,003 -165 Hover/Click
Jan25 240119 4.015 4.026 3.868 3.911 -0.109 12,769 71,705 +77 Hover/Click
Feb25 240119 3.846 3.861 3.710 3.759 -0.101 3,639 28,389 +1,529 Hover/Click
Mar25 240119 3.430 3.440 3.301 3.359 -0.087 3,406 44,438 +832 Hover/Click
Apr25 240119 3.164 3.165 3.038 3.084 -0.085 4,007 48,629 +25 Hover/Click
May25 240119 3.175 3.181 3.062 3.103 -0.081 1,329 21,844 +29 Hover/Click
Total Volume and Open Interest 529,448 1,420,896 +8,058  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240119 79.10 79.73 78.32 78.56 -0.54 325,286 329,919 -30,081 Hover/Click
Apr24 240119 78.65 79.26 77.87 78.08 -0.57 254,144 457,430 +23,002 Hover/Click
May24 240119 78.38 78.96 77.61 77.79 -0.60 130,824 248,988 +7,973 Hover/Click
Jun24 240119 78.11 78.69 77.37 77.53 -0.61 105,637 184,377 +3,379 Hover/Click
Jul24 240119 77.72 78.37 77.10 77.24 -0.60 30,045 86,797 +1,551 Hover/Click
Aug24 240119 77.47 78.04 76.80 76.92 -0.61 19,364 90,987 +193 Hover/Click
Sep24 240119 77.11 77.67 76.44 76.57 -0.62 19,349 85,709 +1,077 Hover/Click
Oct24 240119 76.73 77.30 76.13 76.21 -0.64 8,556 57,561 +670 Hover/Click
Nov24 240119 76.41 76.87 75.77 75.86 -0.64 5,880 50,923 +161 Hover/Click
Dec24 240119 76.05 76.56 75.39 75.51 -0.64 47,465 188,890 +641 Hover/Click
Jan25 240119 75.53 76.15 75.16 75.16 -0.64 4,435 41,396 -1,201 Hover/Click
Feb25 240119 75.30 75.82 74.82 74.84 -0.63 1,872 41,198 +56 Hover/Click
Mar25 240119 74.57 74.57 74.57 74.57 -0.63 1,457 24,814 +286 Hover/Click
Apr25 240119 74.30 74.30 74.30 74.30 -0.62 719 13,717 -97 Hover/Click
Total Volume and Open Interest 974,239 2,211,272 +8,302  
Gas Oil(ICE) Weekly Monthly
Feb24 240119 794.75 806.50 790.25 796.25 +6.25 89,563 143,054 -9,877 Hover/Click
Mar24 240119 777.00 788.25 773.00 779.00 +6.25 93,798 156,368 +7,248 Hover/Click
Apr24 240119 759.50 769.75 755.75 761.50 +5.50 43,373 69,815 -464 Hover/Click
May24 240119 747.75 756.25 743.50 749.00 +4.75 22,814 58,653 -16 Hover/Click
Jun24 240119 740.00 748.50 736.00 741.25 +4.25 29,058 70,710 +2,175 Hover/Click
Jul24 240119 736.50 743.75 732.25 737.00 +3.75 5,541 33,133 -86 Hover/Click
Aug24 240119 734.00 740.75 730.25 734.25 +3.25 2,540 26,142 -22 Hover/Click
Sep24 240119 732.00 738.50 728.75 732.25 +3.25 6,177 41,244 +319 Hover/Click
Oct24 240119 730.75 737.50 727.25 731.50 +3.25 4,664 27,656 -464 Hover/Click
Nov24 240119 726.75 733.00 725.00 727.50 +3.25 1,897 17,143 -659 Hover/Click
Total Volume and Open Interest 314,028 765,770 +10  
WTI Crude Oil(ICE) Weekly Monthly
Feb24 240119 74.50 74.88 73.22 73.41 -0.67 12,511 27,436 -3,781 Hover/Click
Mar24 240119 74.00 74.62 73.00 73.25 -0.70 100,345 90,186 -4,884 Hover/Click
Apr24 240119 73.82 74.44 72.89 73.12 -0.71 88,493 64,613 +2,961 Hover/Click
May24 240119 73.63 74.27 72.87 72.99 -0.71 49,427 42,054 +1,994 Hover/Click
Jun24 240119 73.41 74.04 72.69 72.80 -0.70 40,686 90,673 -1,061 Hover/Click
Jul24 240119 73.14 73.37 72.42 72.54 -0.71 14,981 21,193 +1,787 Hover/Click
Aug24 240119 72.83 72.83 72.14 72.21 -0.69 2,273 17,620 +456 Hover/Click
Sep24 240119 72.40 72.40 71.82 71.82 -0.70 3,976 38,074 +66 Hover/Click
Oct24 240119 72.06 72.06 71.42 71.42 -0.70 561 11,690 +251 Hover/Click
Nov24 240119 71.07 71.07 71.07 71.07 -0.69 744 11,981 +200 Hover/Click
Dec24 240119 71.28 71.66 70.72 70.72 -0.70 10,281 85,885 +610 Hover/Click
Jan25 240119 70.34 70.34 70.34 70.34 -0.70 56 8,174 +9 Hover/Click
Feb25 240119 69.97 69.97 69.97 69.97 -0.70 30 3,559 +0 Hover/Click
Mar25 240119 69.65 69.65 69.65 69.65 -0.68 45 3,805 -17 Hover/Click
Apr25 240119 69.35 69.35 69.35 69.35 -0.67 0 3,121 +0 Hover/Click
May25 240119 69.08 69.08 69.08 69.08 -0.67 0 3,673 +0 Hover/Click
Total Volume and Open Interest 326,793 616,104 -1,417  
US Dollar Index(ICE) Weekly Monthly
Mar24 240119 103.140 103.325 103.010 103.070 -0.243 12,405 23,787 +834 Hover/Click
Jun24 240119 102.845 102.980 102.750 102.750 -0.243 27 388 +3 Hover/Click
Sep24 240119 102.465 102.465 102.465 102.465 -0.243 0 7 +0 Hover/Click
Total Volume and Open Interest 12,432 24,182 +837  
Australian Dollar(CME) Weekly Monthly
Mar24 240119 65.86 66.13 65.77 66.08 +0.36 104,028 163,820 -197 Hover/Click
Jun24 240119 66.04 66.27 65.93 66.22 +0.36 52 832 -2 Hover/Click
Sep24 240119 66.30 66.32 66.30 66.30 +0.38 2 116 +0 Hover/Click
Total Volume and Open Interest 104,373 165,254 -336  
British Pound(CME) Weekly Monthly
Mar24 240119 127.10 127.19 126.65 127.02 +0.11 84,096 167,705 -686 Hover/Click
Jun24 240119 127.14 127.19 126.74 127.05 +0.13 258 9,714 +205 Hover/Click
Sep24 240119 126.79 127.16 126.73 127.04 +0.14 2 174 -1 Hover/Click
Total Volume and Open Interest 85,282 179,259 -572  
Canadian Dollar(CME) Weekly Monthly
Mar24 240119 74.21 74.53 74.12 74.49 +0.38 76,064 158,111 -387 Hover/Click
Jun24 240119 74.26 74.60 74.19 74.57 +0.39 294 2,694 +109 Hover/Click
Sep24 240119 74.37 74.61 74.37 74.61 +0.40 43 739 +33 Hover/Click
Dec24 240119 74.43 74.64 74.43 74.64 +0.40 35 536 +35 Hover/Click
Total Volume and Open Interest 76,503 162,759 -166  
Japanese Yen(CME) Weekly Monthly
Mar24 240119 68.11 68.25 67.81 68.08 unch 139,208 224,677 +6,685 Hover/Click
Jun24 240119 69.02 69.18 68.74 69.02 unch 129 1,406 +38 Hover/Click
Sep24 240119 69.61 70.03 69.61 69.90 +0.02 9 249 +8 Hover/Click
Total Volume and Open Interest 139,655 228,039 +6,735  
Swiss Franc(CME) Weekly Monthly
Mar24 240119 115.88 115.95 115.57 115.76 +0.04 19,941 48,193 -403 Hover/Click
Jun24 240119 116.90 117.00 116.68 116.84 +0.05 19 447 -5 Hover/Click
Sep24 240119 117.88 118.01 117.75 117.88 +0.08 0 99 +0 Hover/Click
Total Volume and Open Interest 19,960 48,959 -408  
EuroFX(CME) Weekly Monthly
Mar24 240119 109.02 109.24 108.91 109.18 +0.31 188,196 715,631 -710 Hover/Click
Jun24 240119 109.42 109.62 109.30 109.57 +0.31 890 3,756 -267 Hover/Click
Sep24 240119 109.98 109.98 109.98 109.98 +0.32 55 1,779 -55 Hover/Click
Total Volume and Open Interest 189,513 726,568 -1,056  
Mexican Peso(CME) Weekly Monthly
Mar24 240119 576.75 580.00 576.25 579.25 +3.00 55,008 252,427 -2,695 Hover/Click
Jun24 240119 568.13 571.00 568.13 570.63 +3.00 118 275 +71 Hover/Click
Total Volume and Open Interest 55,137 252,826 -2,633  
Brazilian Real(CME) Weekly Monthly
Feb24 240119 202.30 203.60 201.80 202.65 +0.30 10,739 54,044 -395  
Mar24 240119 203.05 203.10 201.65 202.15 +0.30 435 3,573 +158 Hover/Click
Apr24 240119 201.55 201.85 201.55 201.55 +0.40 0 2 +0  
May24 240119 200.80 200.80 200.80 200.80 +0.30        
Total Volume and Open Interest 11,174 57,619 -237  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240119 119~310 120~130 119~100 120~000 +0~030 425,125 1,444,560 +2,408 Hover/Click
Jun24 240119 119~280 120~100 119~090 119~310 +0~020 279 2,100 +217 Hover/Click
Sep24 240119 120~040 120~040 120~040 120~040 +0~020 0 1 +0 Hover/Click
Total Volume and Open Interest 425,404 1,446,661 +2,625  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240119 111~070 111~095 110~260 111~040 -0~025 1,703,768 4,649,058 -43,316 Hover/Click
Jun24 240119 111~225 111~280 111~135 111~235 -0~020 1,186 4,581 +30 Hover/Click
Sep24 240119 112~100 112~100 112~080 112~080 -0~020 21 21 +18 Hover/Click
Total Volume and Open Interest 1,704,975 4,653,660 -43,268  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240119 107~256 107~270 107~164 107~216 -0~040 1,030,403 5,903,218 -15,886 Hover/Click
Jun24 240119 108~034 108~050 107~296 108~026 -0~042 664 554 +479 Hover/Click
Sep24 240119 108~152 108~152 108~152 108~152 -0~042       Hover/Click
Total Volume and Open Interest 1,031,067 5,903,772 -15,407  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240119 102~220 102~224 102~174 102~183 -0~034 676,969 3,912,520 +17,091 Hover/Click
Jun24 240119 103~065 103~085 103~030 103~040 -0~034 25 566 +10 Hover/Click
Sep24 240119 103~204 103~204 103~204 103~204 -0~034       Hover/Click
Total Volume and Open Interest 676,994 3,913,086 +17,101  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240119 94.895 94.900 94.850 94.860 -0.035 321,529 1,165,604 -11,955  
Jun24 240119 95.345 95.355 95.250 95.270 -0.070 443,138 1,094,675 -22,902  
Sep24 240119 95.745 95.760 95.650 95.670 -0.080 336,463 974,690 -2,384  
Dec24 240119 96.100 96.110 96.000 96.020 -0.080 468,866 1,031,648 -3,653  
Mar25 240119 96.365 96.380 96.275 96.300 -0.070 238,027 545,812 +1,954  
Jun25 240119 96.545 96.555 96.455 96.490 -0.055 186,717 640,587 -2,286  
Sep25 240119 96.630 96.640 96.540 96.585 -0.045 162,474 567,565 -9,809  
Dec25 240119 96.655 96.655 96.560 96.610 -0.035 190,199 597,198 +14,991  
Mar26 240119 96.625 96.630 96.530 96.590 -0.030 98,024 421,350 +797  
Jun26 240119 96.590 96.590 96.505 96.560 -0.020 91,000 421,833 +2,415  
Sep26 240119 96.560 96.560 96.475 96.535 -0.015 75,725 299,818 +2,566  
Dec26 240119 96.535 96.535 96.450 96.510 -0.015 71,164 256,823 -1,502  
Mar27 240119 96.505 96.510 96.425 96.485 -0.010 41,490 138,443 +4,310  
Jun27 240119 96.465 96.475 96.390 96.450 -0.010 31,252 145,404 -358  
Sep27 240119 96.430 96.445 96.360 96.420 -0.005 26,932 152,172 -1,552  
Dec27 240119 96.395 96.410 96.325 96.385 -0.005 40,320 143,909 +10,239  
Mar28 240119 96.360 96.375 96.290 96.350 -0.005 25,567 89,118 -1,085  
Jun28 240119 96.315 96.335 96.250 96.310 unch 28,326 91,139 -1,199  
Total Volume and Open Interest 464,727 1,798,829 +3,212  
Ultra T-Bond(CBOT)
Mar24 240119 125~24 126~19 125~01 126~01 +0~11 273,686 1,673,943 -672  
Jun24 240119 128~02 128~12 127~05 128~02 +0~08 3 8 +2  
Sep24 240119 129~08 129~08 129~08 129~08 +0~08        
Total Volume and Open Interest 273,689 1,673,951 -670  
Ultra 10-Yr T-Note(CBOT)
Mar24 240119 115~080 115~155 114~250 115~085 -0~010 513,153 2,092,692 +6,641  
Jun24 240119 115~000 115~000 115~000 115~000 -0~010 0 3 +0  
Sep24 240119 114~235 114~235 114~235 114~235 -0~010        
Total Volume and Open Interest 513,153 2,092,695 +6,641  
30 Day Federal Funds(CBOT)
Jan24 240119 94.670 94.673 94.670 94.670 -0.003 2,045 392,897 +173  
Feb24 240119 94.675 94.680 94.675 94.675 -0.005 37,970 540,403 -8,207  
Mar24 240119 94.720 94.730 94.710 94.715 -0.010 13,718 112,885 -2,218  
Apr24 240119 94.815 94.815 94.785 94.790 -0.025 90,399 369,883 +11,375  
May24 240119 95.025 95.025 94.960 94.970 -0.050 38,193 139,720 +35  
Jun24 240119 95.190 95.195 95.105 95.120 -0.065 9,823 45,644 -1,073  
Total Volume and Open Interest 284,910 1,906,011 +16,726  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240119 146.79 147.03 146.62 146.67 -0.13 1,159 12,740 -87 Hover/Click
Jun24 240119 146.31 146.31 146.31 146.31 -0.13       Hover/Click
Sep24 240119 146.31 146.31 146.31 146.31 -0.13       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240119 134.30 135.46 134.00 134.98 +0.56 119,431 227,004 -9,313  
Jun24 240119 134.46 135.18 134.46 135.04 +0.56 24 26 +18  
Sep24 240119 138.18 138.18 138.18 138.18 +0.60        
Total Volume and Open Interest 119,455 227,030 -9,295  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240119 133.75 134.31 133.71 134.00 +0.05 977,761 1,338,684 -66,588 Hover/Click
Jun24 240119 133.53 133.87 133.53 133.62 +0.06 916 1,516 -13 Hover/Click
Sep24 240119 134.36 134.36 134.36 134.36 +0.05 0 3 +0 Hover/Click
Total Volume and Open Interest 978,677 1,340,203 -66,601  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240119 117.49 117.64 117.31 117.43 -0.09 888,919 1,386,759 +5,175 Hover/Click
Jun24 240119 119.09 119.13 118.94 118.94 -0.09 30 177 +29 Hover/Click
Sep24 240119 118.44 118.44 118.44 118.44 -0.11       Hover/Click
Total Volume and Open Interest 888,949 1,386,936 +5,204  
Euro-Schatz(EUREX)
Mar24 240119 105.88 105.93 105.78 105.83 -0.07 563,738 1,798,358 -15,535  
Jun24 240119 106.44 106.44 106.44 106.44 -0.08 0 67 +0  
Sep24 240119 107.11 107.11 107.11 107.11 -0.08        
Total Volume and Open Interest 563,738 1,798,425 -15,535  
3-Mth Euribor(EUREX)
Mar24 240119 96.185 96.190 96.165 96.175 -0.010 327 2,226 -4  
Jun24 240119 96.625 96.625 96.585 96.595 -0.035 758 1,132 +89  
Sep24 240119 97.080 97.085 97.035 97.035 -0.045 406 1,715 +14  
Total Volume and Open Interest 3,548 10,834 +194  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240119 98~29 99~08 98~13 98~26 +0~04 242,593 547,194 -10,832 Hover/Click
Jun24 240119 98~27 98~27 98~27 98~27 +0~04 0 18 +0 Hover/Click
Total Volume and Open Interest 242,593 547,212 -10,832  
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 240119 96.185 96.190 96.160 96.170 -0.010 206,690 817,546 -7,377  
Jun24 240119 96.630 96.645 96.570 96.595 -0.035 233,645 697,258 +11,532  
Sep24 240119 97.080 97.095 97.000 97.035 -0.050 195,409 481,808 +122  
Total Volume and Open Interest 1,397,451 4,635,406 +21,853  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240119 95.67 95.68 95.67 95.68 unch 47,794 292,075 -3,654  
Jun24 240119 95.71 95.72 95.69 95.71 unch 49,770 267,709 +3,420  
Sep24 240119 95.80 95.82 95.77 95.79 -0.02 31,663 188,998 +1,277  
Dec24 240119 95.93 95.96 95.89 95.90 -0.03 40,615 186,126 +13,659  
Mar25 240119 96.04 96.07 95.98 96.01 -0.02 19,424 120,181 +7,109  
Jun25 240119 96.12 96.15 96.06 96.09 -0.02 18,888 103,197 +1,508  
Sep25 240119 96.16 96.20 96.11 96.14 -0.03 5,169 60,174 +678  
Dec25 240119 96.20 96.25 96.16 96.19 -0.02 6,735 50,960 +1,826  
Mar26 240119 96.19 96.19 96.19 96.19 -0.02 14 4,795 +0  
Jun26 240119 96.16 96.16 96.16 96.16 -0.02 30 792 +20  
Total Volume and Open Interest 220,102 1,275,972 +25,843  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240119 95.72 95.75 95.65 95.69 -0.03 184,266 1,085,771 +1,817  
Jun24 240119 95.69 95.69 95.69 95.69 -0.03        
Total Volume and Open Interest 184,266 1,085,771 +1,817  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240119 96.17 96.20 96.12 96.16 -0.02 232,619 721,575 -5,735  
Jun24 240119 96.16 96.16 96.16 96.16 -0.02        
Total Volume and Open Interest 232,619 721,575 -5,735  
Gold(CMX) Weekly Monthly
Feb24 240119 2027.4 2041.9 2022.2 2029.3 +7.7 171,928 196,979 -16,818 Hover/Click
Apr24 240119 2046.3 2061.2 2041.7 2048.6 +7.5 28,971 209,769 +8,268 Hover/Click
Jun24 240119 2064.3 2080.5 2061.4 2068.1 +7.5 2,775 28,459 +106 Hover/Click
Aug24 240119 2080.6 2096.0 2078.4 2085.2 +7.7 984 18,540 +85 Hover/Click
Oct24 240119 2096.9 2112.3 2094.1 2101.1 +7.6 128 4,801 +30 Hover/Click
Dec24 240119 2112.2 2129.5 2110.7 2117.2 +7.8 363 10,707 +6 Hover/Click
Feb25 240119 2135.1 2135.1 2132.2 2132.2 +8.0 12 916 -3 Hover/Click
Apr25 240119 2145.5 2145.5 2145.5 2145.5 +8.1 0 95 +0 Hover/Click
Jun25 240119 2159.4 2159.4 2159.4 2159.4 +8.5 63 1,121 +63 Hover/Click
Aug25 240119 2172.7 2172.7 2172.7 2172.7 +8.5 0 13 +0 Hover/Click
Oct25 240119 2186.0 2186.0 2186.0 2186.0 +8.5 0 1 +0 Hover/Click
Dec25 240119 2199.0 2199.0 2199.0 2199.0 +8.5 0 787 +0 Hover/Click
Total Volume and Open Interest 207,049 474,472 -7,596  
Silver(CMX) Weekly Monthly
Mar24 240119 2288.5 2298.0 2259.5 2271.1 -9.6 46,149 102,195 +158 Hover/Click
May24 240119 2311.0 2320.0 2282.5 2293.3 -9.6 1,538 18,020 +437 Hover/Click
Jul24 240119 2326.5 2341.5 2308.0 2314.7 -9.3 351 6,603 +63 Hover/Click
Sep24 240119 2357.5 2359.5 2323.0 2333.8 -9.4 233 2,974 +31 Hover/Click
Dec24 240119 2378.0 2378.0 2350.0 2358.0 -10.1 292 2,228 +157 Hover/Click
Mar25 240119 2382.3 2382.3 2382.3 2382.3 -10.4 4 31 +2 Hover/Click
May25 240119 2399.6 2399.6 2399.6 2399.6 -10.8 1 2 +0 Hover/Click
Total Volume and Open Interest 48,817 133,243 +840  
Platinum(NYMEX) Weekly Monthly
Jan24 240119 897.7 898.0 897.3 897.3 -6.0 2 53 -8 Hover/Click
Apr24 240119 916.4 924.0 900.8 907.0 -5.0 25,890 69,452 -1,236 Hover/Click
Jul24 240119 926.2 932.0 909.9 915.9 -5.0 470 4,732 +29 Hover/Click
Oct24 240119 935.4 940.6 918.9 925.0 -4.5 275 2,904 +29 Hover/Click
Total Volume and Open Interest 26,772 77,789 -1,188  
Palladium(NYMEX) Weekly Monthly
Mar24 240119 944.00 958.50 930.50 948.70 +4.70 3,888 20,140 +170 Hover/Click
Jun24 240119 950.50 960.50 940.00 955.00 +4.40 985 1,717 +144 Hover/Click
Sep24 240119 960.50 962.70 960.50 962.70 +4.20 4 22 -1 Hover/Click
Total Volume and Open Interest 4,877 21,898 +313  
Copper(CMX) Weekly Monthly
Mar24 240119 375.65 379.20 374.30 378.65 +4.15 79,629 135,071 +2,868 Hover/Click
May24 240119 378.20 381.70 376.90 381.15 +4.10 9,014 44,065 +2,067 Hover/Click
Jul24 240119 380.15 383.80 379.25 383.25 +3.95 5,290 21,549 -224 Hover/Click
Sep24 240119 381.90 385.15 381.40 384.85 +3.80 2,265 14,711 +332 Hover/Click
Dec24 240119 383.70 386.15 382.60 385.85 +3.65 307 4,572 +28 Hover/Click
Total Volume and Open Interest 97,547 226,890 +5,159  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240119 37645 38133 37597 38045 +386 161,810 98,320 +621 Hover/Click
Jun24 240119 38045 38500 37977 38416 +385 133 371 +6 Hover/Click
Sep24 240119 38439 38439 38439 38439 +368 0 6 +0 Hover/Click
Dec24 240119 38660 38660 38660 38660 +371 0 1 +0 Hover/Click
Total Volume and Open Interest 161,943 98,698 +627  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240119 4811.25 4874.25 4808.50 4869.50 +58.25 1,746,936 2,203,025 +14,948 Hover/Click
Jun24 240119 4864.25 4928.75 4862.50 4924.00 +59.50 2,513 17,343 +592 Hover/Click
Sep24 240119 4928.50 4974.50 4915.00 4970.25 +61.00 200 2,010 +113 Hover/Click
Dec24 240119 4960.00 5013.00 4960.00 5010.25 +62.75 80 2,670 +0 Hover/Click
Total Volume and Open Interest 1,749,730 2,225,885 +15,653  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240119 17116.00 17471.25 17107.25 17438.50 +328.50 852,229 277,173 +6,462 Hover/Click
Jun24 240119 17321.50 17687.75 17321.50 17657.25 +334.00 1,006 1,136 +7 Hover/Click
Sep24 240119 17520.00 17863.50 17520.00 17846.50 +345.50 6 39 +2 Hover/Click
Total Volume and Open Interest 853,242 278,479 +6,471  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240119 2730.10 2760.00 2716.20 2756.20 +26.70 12,761 40,913 -357 Hover/Click
Jun24 240119 2776.70 2777.50 2776.70 2776.70 +26.70 0 1 +0 Hover/Click
Sep24 240119 2795.00 2795.00 2795.00 2795.00 +26.00       Hover/Click
Total Volume and Open Interest 12,761 40,914 -357  
Volatility Index(CBOE)
Jan24 240117 13.85 15.13 13.70 15.13 +1.18 102,204 40,287 -31,546  
Feb24 240119 15.00 15.00 14.48 14.61 -0.39 78,716 159,629 -6,911  
Mar24 240119 15.96 16.00 15.55 15.70 -0.30 40,133 72,987 +4,211  
Apr24 240119 16.55 16.57 16.15 16.26 -0.29 11,039 37,375 +591  
Total Volume and Open Interest 145,887 322,437 +115  
S & P 600(CME)
Mar24 240119 1278.00 1278.00 1256.10 1278.00 +12.90 0 718 +0  
Jun24 240119 1292.60 1292.60 1292.60 1292.60 +13.00        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240119 1936.90 1958.30 1921.30 1954.80 +18.60 217,256 484,330 -4,754 Hover/Click
Jun24 240119 1957.70 1978.80 1942.50 1974.90 +18.50 222 836 +14 Hover/Click
Sep24 240119 1995.30 1995.30 1995.30 1995.30 +19.50 0 1 +0 Hover/Click
Total Volume and Open Interest 217,478 485,167 -4,740  
Nikkei 225(CME)
Mar24 240119 36070 36370 35810 36340 +230 7,435 17,155 -174  
Jun24 240119 35915 36225 35685 36225 +235 1 7 -1  
Total Volume and Open Interest 7,436 17,162 -175  
Nikkei 225(SGX) Weekly Monthly
Mar24 240119 35585 36140 35530 36000 +430 50,341 104,442 -1,292  
Jun24 240119 35755 35770 35750 35750 +435 13 2,789 -13  
Sep24 240119 35695 35695 35695 35695 +430 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240119 35580 36140 35530 36000 +410 988,354 334,772 +5,266  
Jun24 240119 35300 35875 35270 35740 +420 23,076 11,067 +93  
Sep24 240119 35210 35805 35205 35680 +420 470 1,657 +53  
Total Volume and Open Interest 1,062,817 371,846 +5,728  
Nikkei 225(JPX)
Mar24 240119 35580 36140 35530 36000 +410 57,713 197,800 +1,216  
Jun24 240119 35280 35850 35280 35740 +420 1,228 24,419 +263  
Sep24 240119 35410 35680 35410 35680 +420 5 1,855 +0  
Total Volume and Open Interest 58,950 275,609 +1,387  
Nikkei 225(CME) Yen
Mar24 240119 36085 36335 35765 36300 +230 28,929 46,217 -1,732  
Jun24 240119 35750 36055 35520 36040 +230 6 45 -2  
Sep24 240119 36340 36340 36340 36340 +225 0 1 +0  
Total Volume and Open Interest 28,935 46,266 -1,734  
Nikkei 225(CME) e-Mini Yen
Mar24 240119 36300 36300 36300 36300 +230 0 1 +0  
Jun24 240119 36040 36040 36040 36040 +230        
Sep24 240119 36340 36340 36340 36340 +225        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan24 240119 7421.0 7448.0 7358.0 7361.0 -41.0 45,141 137,785 +0  
Feb24 240119 7437.5 7473.0 7371.5 7393.5 -31.5 40,180 162,944 +0  
Mar24 240119 7492.5 7493.0 7393.5 7416.5 -31.5 53 691 +4  
Jun24 240119 7311.5 7311.5 7311.5 7311.5 -30.5        
Sep24 240119 7370.5 7370.5 7370.5 7370.5 -28.0        
Dec24 240119 7402.5 7402.5 7402.5 7402.5 -28.5        
Total Volume and Open Interest 85,374 301,421 +4  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240119 15374 15548 15219 15303 -69 159,340 164,157 -9,567  
Feb24 240119 15436 15595 15280 15347 -75 2,660 9,423 +2,012  
Mar24 240119 15455 15555 15254 15332 -75 415 11,203 -176  
Total Volume and Open Interest 163,861 193,936 -7,205  
DAX(EUREX) Weekly Monthly
Mar24 240119 16715.0 16770.0 16626.0 16664.0 -8.0 54,043 70,047 +135  
Jun24 240119 16913.0 16913.0 16913.0 16913.0 -9.0 9 42 +2  
Sep24 240119 17063.0 17063.0 17063.0 17063.0 -4.0        
Total Volume and Open Interest 54,052 70,174 +137  
Mini-DAX(EUREX)
Mar24 240119 16714.0 16770.0 16626.0 16664.0 -8.0 44,391 11,797 -1,419  
Jun24 240119 16969.0 16980.0 16913.0 16913.0 -9.0 17 60 +14  
Sep24 240119 17063.0 17063.0 17063.0 17063.0 -4.0        
Total Volume and Open Interest 44,408 11,857 -1,405  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240119 4489 4506 4457 4468 -5 762,488 2,726,385 -36,145  
Jun24 240119 4430 4437 4403 4412 -5 351 18,236 +110  
Sep24 240119 4442 4442 4442 4442 -3 0 2,350 +0  
Total Volume and Open Interest 762,839 2,757,211 -36,035  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240119 11140 11189 11063 11100 -28 30,253 150,705 -1,135  
Jun24 240119 11020 11020 10984 10984 -26 12 6,796 +4  
Sep24 240119 11013 11013 11013 11013 -24        
Total Volume and Open Interest 30,265 157,664 -1,131  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240119 7474.50 7517.00 7443.00 7456.50 +2.50 104,166 535,827 -3,631  
Jun24 240119 7511.50 7511.50 7474.00 7474.00 +2.50 0 1,141 +0  
Sep24 240119 7489.00 7489.00 7489.00 7489.00 +2.50 0 91 +0  
Total Volume and Open Interest 104,166 537,119 -3,631  
SPI 200(SFE) Weekly Monthly
Mar24 240119 7319.0 7415.0 7319.0 7392.0 +77.0 51,086 249,616 +5,674  
Jun24 240119 7426.0 7426.0 7426.0 7426.0 +67.0 0 126 +0  
Sep24 240119 7359.0 7359.0 7359.0 7359.0 +67.0        
Total Volume and Open Interest 51,265 250,317 +5,695  
FTSE MIB(ISE)
Mar24 240119 30510.00 30625.00 30305.00 30360.00 -70.00 15,080 107,105 +4,485  
Jun24 240119 30010.00 30010.00 29778.00 29778.00 -70.00 11 231 +1  
Sep24 240119 29596.00 29596.00 29596.00 29596.00 -85.00 0 1 +0  
Total Volume and Open Interest 15,091 107,337 +4,486  
KOSPI 200(KFE)
Mar24 240119 333.00 334.80 332.25 333.65 +4.55 305,158 268,067 -3,030  
Jun24 240119 331.85 334.20 329.05 333.30 +4.50 1,105 37,024 +1,010  
Sep24 240119 337.80 337.80 337.80 337.80 +8.35 13 6,606 +6  
Total Volume and Open Interest 306,276 327,420 -414  
GSCI(CME) Weekly Monthly
Feb24 240119 543.50 544.10 538.50 538.85 -1.70 14 595 +4  
Mar24 240119 541.35 541.35 541.35 541.35 -1.70        
Apr24 240119 543.85 543.85 543.85 543.85 +3.30        
Total Volume and Open Interest 14 595 +4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!