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 24, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240124 1239.00 1246.00 1235.25 1240.25 +0.75 107,718 309,416 +1,532 Hover/Click
May24 240124 1246.75 1252.50 1242.75 1246.50 -0.50 49,423 173,034 +2,950 Hover/Click
Jul24 240124 1253.50 1259.00 1249.75 1252.75 -1.50 25,308 116,061 +1,645 Hover/Click
Aug24 240124 1239.75 1244.75 1236.50 1239.50 -1.25 5,512 12,404 -26 Hover/Click
Sep24 240124 1211.50 1216.75 1210.00 1213.75 +0.50 3,773 10,971 +147 Hover/Click
Nov24 240124 1205.00 1210.25 1203.25 1208.00 +1.00 13,135 86,621 +962 Hover/Click
Jan25 240124 1213.75 1218.00 1211.25 1216.00 +1.00 1,159 5,310 +165 Hover/Click
Mar25 240124 1211.00 1215.00 1209.50 1213.75 +1.25 343 5,682 +95 Hover/Click
May25 240124 1214.00 1216.75 1212.00 1215.75 +1.25 77 3,922 +18 Hover/Click
Jul25 240124 1220.50 1222.00 1217.50 1221.00 +1.50 38 1,494 +4 Hover/Click
Aug25 240124 1211.00 1211.00 1211.00 1211.00 +1.00 0 2 +0 Hover/Click
Sep25 240124 1187.50 1187.50 1187.50 1187.50 +1.00 0 5 +0 Hover/Click
Nov25 240124 1171.00 1175.00 1169.75 1173.00 +1.25 28 1,836 +5 Hover/Click
Jan26 240124 1177.75 1177.75 1177.75 1177.75 +1.25       Hover/Click
Total Volume and Open Interest 206,514 726,789 +7,497  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240124 361.00 366.10 360.40 363.30 +2.20 55,962 193,164 +1,272 Hover/Click
May24 240124 360.10 365.00 359.00 363.00 +2.80 31,970 125,581 +1,315 Hover/Click
Jul24 240124 362.70 367.50 361.70 365.80 +3.10 20,771 81,003 +387 Hover/Click
Aug24 240124 362.90 367.40 361.90 365.70 +2.90 6,413 16,544 +11 Hover/Click
Sep24 240124 361.60 366.00 361.00 364.60 +2.90 4,705 11,660 +1,003 Hover/Click
Oct24 240124 359.00 363.20 358.40 362.10 +3.00 1,615 9,387 +303 Hover/Click
Dec24 240124 360.80 364.60 359.90 363.60 +3.00 5,371 36,214 -162 Hover/Click
Jan25 240124 360.10 364.40 359.90 363.70 +3.20 209 3,319 -7 Hover/Click
Mar25 240124 358.60 362.60 358.60 362.20 +3.20 97 1,478 +23 Hover/Click
May25 240124 361.60 362.20 361.60 361.80 +3.20 67 682 -10 Hover/Click
Total Volume and Open Interest 127,223 480,036 +4,148  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240124 48.18 48.43 47.20 47.32 -0.89 54,638 213,091 -2,976 Hover/Click
May24 240124 48.60 48.90 47.75 47.87 -0.82 26,927 125,245 +4,330 Hover/Click
Jul24 240124 48.75 49.03 47.93 48.06 -0.77 17,572 109,331 +2,062 Hover/Click
Aug24 240124 48.40 48.68 47.64 47.76 -0.75 3,693 20,360 +600 Hover/Click
Sep24 240124 48.20 48.27 47.29 47.40 -0.74 2,618 16,342 +730 Hover/Click
Oct24 240124 47.64 47.85 46.94 47.03 -0.72 1,274 10,319 +8 Hover/Click
Dec24 240124 47.53 47.74 46.86 46.95 -0.69 3,924 56,573 +98 Hover/Click
Jan25 240124 47.37 47.66 46.84 46.95 -0.63 232 3,252 +71 Hover/Click
Mar25 240124 47.26 47.55 46.82 46.90 -0.58 68 3,029 -1 Hover/Click
May25 240124 47.27 47.52 46.86 46.90 -0.56 31 1,202 +3 Hover/Click
Total Volume and Open Interest 111,031 560,201 +4,938  
Canola(WCE) Weekly Monthly
Mar24 240124 635.1 639.9 633.5 634.3 -4.8 19,234 143,841 -1,551 Hover/Click
May24 240124 639.1 644.5 638.5 639.1 -4.0 12,366 77,035 +2,241 Hover/Click
Jul24 240124 643.9 648.0 641.6 642.7 -4.2 3,516 27,776 -1,153 Hover/Click
Nov24 240124 643.1 645.7 639.5 640.6 -3.7 884 25,220 +273 Hover/Click
Jan25 240124 645.4 645.4 645.4 645.4 -3.7 116 913 +1 Hover/Click
Mar25 240124 645.7 645.7 645.7 645.7 -3.7 11 41 +10 Hover/Click
Total Volume and Open Interest 36,127 274,842 -179  
Corn(CBOT) Weekly Monthly
Mar24 240124 446.50 452.75 446.25 452.25 +5.75 152,301 662,400 +2,610 Hover/Click
May24 240124 457.00 462.75 456.75 462.50 +5.75 68,953 284,013 +5,535 Hover/Click
Jul24 240124 466.50 471.00 465.50 470.75 +4.75 33,720 256,039 -40 Hover/Click
Sep24 240124 470.50 475.25 469.50 475.25 +4.75 11,701 129,171 +1,052 Hover/Click
Dec24 240124 476.75 482.25 476.50 482.25 +4.75 15,737 219,872 +2,435 Hover/Click
Mar25 240124 487.75 493.25 487.75 493.25 +4.50 623 14,210 +117 Hover/Click
May25 240124 494.25 498.75 493.50 498.75 +4.50 190 3,008 -16 Hover/Click
Jul25 240124 494.75 500.50 494.75 500.50 +4.75 228 5,266 -49 Hover/Click
Sep25 240124 483.75 487.25 483.75 487.25 +4.00 1 278 +0 Hover/Click
Dec25 240124 483.25 487.75 482.25 487.75 +4.50 382 9,818 +74 Hover/Click
Total Volume and Open Interest 283,869 1,584,896 +11,730  
Wheat(CBOT) Weekly Monthly
Mar24 240124 598.00 612.25 596.50 610.75 +14.25 42,176 191,712 -2,683 Hover/Click
May24 240124 608.50 621.75 607.00 620.25 +13.50 16,533 79,777 +1,707 Hover/Click
Jul24 240124 613.50 627.50 613.50 626.25 +13.50 12,253 86,746 -833 Hover/Click
Sep24 240124 624.75 637.75 624.75 636.50 +12.25 3,674 22,030 +597 Hover/Click
Dec24 240124 643.00 652.00 640.25 650.75 +11.25 2,417 25,351 +622 Hover/Click
Mar25 240124 656.00 664.50 653.75 663.25 +10.25 113 2,941 +13 Hover/Click
Total Volume and Open Interest 77,218 409,879 -577  
Wheat(KCBT) Weekly Monthly
Mar24 240124 617.00 627.75 616.25 625.75 +8.25 31,254 112,738 +410 Hover/Click
May24 240124 620.00 629.50 618.50 628.00 +8.50 18,290 43,476 +1,767 Hover/Click
Jul24 240124 621.00 630.50 619.25 629.25 +9.25 10,025 42,126 +520 Hover/Click
Sep24 240124 632.75 641.00 630.25 640.00 +9.25 2,678 13,154 +624 Hover/Click
Dec24 240124 649.00 658.00 647.00 657.00 +8.75 1,374 15,282 +510 Hover/Click
Mar25 240124 660.50 669.75 659.75 669.00 +8.75 48 697 +11 Hover/Click
May25 240124 670.75 674.00 670.75 673.75 +8.75 3 85 +1 Hover/Click
Total Volume and Open Interest 63,674 227,673 +3,843  
Wheat(MGE) Weekly Monthly
Mar24 240124 698.25 706.50 696.00 704.50 +5.50 6,819 39,056 -246 Hover/Click
May24 240124 706.00 711.00 701.50 709.25 +5.75 2,339 13,955 +245 Hover/Click
Jul24 240124 709.50 716.50 707.75 715.25 +5.25 1,425 6,613 -45 Hover/Click
Sep24 240124 718.00 724.00 717.75 723.00 +5.00 127 4,792 -1 Hover/Click
Dec24 240124 733.00 736.75 732.75 735.50 +4.25 35 1,355 -7 Hover/Click
Mar25 240124 742.00 744.00 739.00 744.00 +7.50 12 93 +11 Hover/Click
Total Volume and Open Interest 10,757 65,868 -43  
Oats(CBOT) Weekly Monthly
Mar24 240124 370.75 371.00 363.00 365.75 -4.50 267 2,786 -1 Hover/Click
May24 240124 365.50 365.50 360.00 362.25 -3.25 38 502 +13 Hover/Click
Jul24 240124 363.50 363.50 363.50 363.50 -1.00 0 79 +0 Hover/Click
Sep24 240124 367.00 367.00 366.50 366.50 -1.00 0 9 +0 Hover/Click
Total Volume and Open Interest 305 3,425 +12  
Rough Rice(CBOT) Weekly Monthly
Mar24 240124 17.45 17.80 17.45 17.77 +0.34 496 9,127 -24 Hover/Click
May24 240124 17.75 18.07 17.75 18.07 +0.34 38 261 +27 Hover/Click
Jul24 240124 17.76 18.11 17.76 18.11 +0.35 0 93 +0 Hover/Click
Sep24 240124 15.49 15.49 15.48 15.48 unch 20 1,229 +2 Hover/Click
Total Volume and Open Interest 554 10,712 +5  
Live Cattle(CME) Weekly Monthly
Feb24 240124 174.735 175.485 174.685 175.350 +0.700 12,587 45,250 -3,686 Hover/Click
Apr24 240124 177.850 178.435 177.450 178.350 +0.520 19,699 102,459 +1,852 Hover/Click
Jun24 240124 174.950 175.550 174.750 175.450 +0.500 7,802 56,529 -355 Hover/Click
Aug24 240124 175.350 175.950 175.185 175.735 +0.385 5,387 27,913 +192 Hover/Click
Oct24 240124 179.850 180.450 179.785 180.300 +0.450 2,488 18,447 +86 Hover/Click
Dec24 240124 183.630 184.700 183.630 184.580 +0.645 1,145 11,870 +237 Hover/Click
Total Volume and Open Interest 49,652 269,789 -1,456  
Feeder Cattle(CME) Weekly Monthly
Jan24 240124 231.600 232.100 231.600 231.830 +0.830 1,870 3,226 -219 Hover/Click
Mar24 240124 233.750 235.435 233.285 233.785 +0.135 6,528 22,105 -170 Hover/Click
Apr24 240124 239.650 241.000 239.250 239.800 +0.250 2,366 7,869 -31 Hover/Click
May24 240124 244.750 246.000 244.600 245.100 +0.350 1,527 6,436 +8 Hover/Click
Aug24 240124 260.000 261.085 259.980 260.480 +0.530 794 6,326 +104 Hover/Click
Sep24 240124 262.730 263.900 262.730 263.480 +0.750 255 1,656 +36 Hover/Click
Oct24 240124 264.685 265.800 264.685 265.335 +0.685 264 2,051 +125 Hover/Click
Total Volume and Open Interest 13,666 50,685 -112  
Lean Hogs(CME) Weekly Monthly
Feb24 240124 72.600 73.950 72.500 73.900 +0.600 19,883 32,540 -233 Hover/Click
Apr24 240124 79.500 82.200 79.500 82.030 +1.700 30,417 84,955 +3,127 Hover/Click
May24 240124 85.400 87.000 85.400 86.930 +1.300 225 2,071 +146  
Jun24 240124 93.000 94.930 92.930 94.850 +1.500 9,466 29,836 +713 Hover/Click
Jul24 240124 94.330 96.000 94.330 95.800 +1.120 4,606 12,648 +542 Hover/Click
Aug24 240124 94.100 95.450 94.100 95.150 +0.800 3,246 18,044 -362 Hover/Click
Oct24 240124 82.400 82.900 82.130 82.830 +0.300 2,222 12,371 +520 Hover/Click
Dec24 240124 75.050 75.550 74.800 75.480 +0.180 974 6,140 +302 Hover/Click
Total Volume and Open Interest 71,341 199,494 +4,784  
Class III Milk(CME) Weekly Monthly
Jan24 240124 15.18 15.22 15.17 15.18 -0.01 25 4,884 +38 Hover/Click
Feb24 240124 15.67 15.69 15.51 15.58 -0.12 1,047 6,704 -532 Hover/Click
Mar24 240124 15.91 15.97 15.80 15.86 -0.11 928 5,416 +629 Hover/Click
Apr24 240124 16.55 16.58 16.42 16.43 -0.20 109 2,261 +31 Hover/Click
May24 240124 17.25 17.26 17.08 17.09 -0.21 85 1,701 +13 Hover/Click
Jun24 240124 17.70 17.72 17.58 17.59 -0.12 100 1,589 +5 Hover/Click
Jul24 240124 17.94 17.94 17.85 17.85 -0.09 28 1,075 +5 Hover/Click
Aug24 240124 18.10 18.11 18.01 18.03 -0.07 26 1,006 +4 Hover/Click
Sep24 240124 18.28 18.29 18.12 18.24 -0.07 24 948 +4 Hover/Click
Oct24 240124 18.27 18.27 18.12 18.14 -0.13 30 688 -2 Hover/Click
Nov24 240124 18.23 18.23 18.12 18.13 -0.11 25 707 +3 Hover/Click
Dec24 240124 18.00 18.00 17.98 18.00 -0.05 26 677 +1 Hover/Click
Jan25 240124 17.95 17.95 17.92 17.95 unch 0 38 +0 Hover/Click
Total Volume and Open Interest 2,453 27,786 +199  
Cocoa(ICE) Weekly Monthly
Mar24 240124 4679 4808 4658 4785 +151 50,898 134,380 -319 Hover/Click
May24 240124 4586 4713 4575 4691 +134 38,660 73,014 +1,174 Hover/Click
Jul24 240124 4505 4630 4494 4610 +135 14,465 58,033 +953 Hover/Click
Sep24 240124 4396 4519 4393 4497 +130 6,997 29,837 +1,252 Hover/Click
Dec24 240124 4272 4383 4264 4360 +125 2,408 26,654 +7 Hover/Click
Mar25 240124 4151 4261 4137 4236 +128 578 9,994 +96 Hover/Click
May25 240124 4111 4192 4109 4173 +133 283 1,067 +12 Hover/Click
Total Volume and Open Interest 114,462 333,669 +3,212  
Coffee "C"(ICE) Weekly Monthly
Mar24 240124 193.80 195.75 188.10 189.45 -3.50 22,035 92,671 +170 Hover/Click
May24 240124 187.20 189.70 184.85 186.20 -0.80 19,835 64,039 -175 Hover/Click
Jul24 240124 186.15 188.20 184.05 185.45 -0.35 8,787 34,530 +1,638 Hover/Click
Sep24 240124 185.90 188.20 184.10 185.50 -0.40 3,727 9,620 +495 Hover/Click
Dec24 240124 187.40 189.20 185.10 186.45 -0.50 1,931 14,036 +348 Hover/Click
Mar25 240124 188.70 190.20 186.55 187.70 -0.65 583 5,071 +116 Hover/Click
Total Volume and Open Interest 57,250 222,322 +2,618  
Orange Juice(ICE) Weekly Monthly
Mar24 240124 309.65 313.50 308.05 311.10 +3.15 496 5,559 +5 Hover/Click
May24 240124 305.50 308.50 304.50 307.80 +3.65 160 1,821 -12 Hover/Click
Jul24 240124 305.55 307.15 305.55 306.90 +3.85 58 753 +7 Hover/Click
Sep24 240124 304.70 304.70 304.70 304.70 +3.75 32 129 -11 Hover/Click
Nov24 240124 302.70 302.70 302.70 302.70 +3.70 0 8 +0 Hover/Click
Jan25 240124 297.45 297.45 297.45 297.45 +3.70 1 23 +1 Hover/Click
Total Volume and Open Interest 747 8,294 -10  
Sugar #11(ICE) Weekly Monthly
Mar24 240124 23.70 24.54 23.45 24.46 +0.71 50,025 282,745 -2,374 Hover/Click
May24 240124 22.99 23.64 22.72 23.59 +0.60 24,862 174,429 -791 Hover/Click
Jul24 240124 22.40 22.96 22.22 22.92 +0.51 16,225 124,629 +1,279 Hover/Click
Oct24 240124 22.24 22.71 22.12 22.68 +0.44 10,146 100,694 +97 Hover/Click
Mar25 240124 22.36 22.77 22.23 22.74 +0.42 4,728 56,182 +559 Hover/Click
May25 240124 21.17 21.50 21.08 21.47 +0.35 2,736 28,530 +372 Hover/Click
Jul25 240124 20.38 20.70 20.33 20.66 +0.31 2,391 18,168 -52 Hover/Click
Oct25 240124 20.17 20.47 20.12 20.42 +0.30 1,382 16,897 +569 Hover/Click
Total Volume and Open Interest 113,996 819,120 +74  
London Cocoa(LCE) Weekly Monthly
Mar24 240124 3751 3800 3722 3793 +64 32,648 98,429 -1,106 Hover/Click
May24 240124 3676 3724 3639 3718 +66 30,880 59,341 -622 Hover/Click
Jul24 240124 3573 3619 3534 3615 +65 20,489 46,462 -682 Hover/Click
Sep24 240124 3451 3503 3416 3499 +67 7,338 44,633 +58 Hover/Click
Dec24 240124 3287 3362 3267 3358 +75 4,643 42,965 +799 Hover/Click
Mar25 240124 3197 3288 3185 3282 +81 1,434 38,230 +322 Hover/Click
May25 240124 3168 3217 3168 3217 +86 41 2,999 +2 Hover/Click
Total Volume and Open Interest 97,478 334,570 -1,229  
London Sugar(LCE) Weekly Monthly
Mar24 240124 671.40 686.40 664.20 685.30 +15.50 4,371 28,438 -241 Hover/Click
May24 240124 656.80 670.00 650.30 668.90 +13.40 2,986 26,250 +651 Hover/Click
Aug24 240124 637.90 649.20 633.30 648.60 +11.80 1,374 11,467 +258 Hover/Click
Oct24 240124 622.80 631.60 619.80 631.40 +8.90 747 6,576 +269 Hover/Click
Dec24 240124 612.70 621.00 612.00 621.00 +9.00 278 4,052 +19 Hover/Click
Total Volume and Open Interest 10,128 82,745 +1,182  
Cotton(ICE) Weekly Monthly
Mar24 240124 84.50 85.49 84.29 85.40 +0.80 26,242 87,751 -2,489 Hover/Click
May24 240124 85.78 86.76 85.47 86.60 +0.79 19,660 58,292 +3,966 Hover/Click
Jul24 240124 86.28 87.37 86.05 87.21 +0.82 12,342 47,678 +1,996 Hover/Click
Oct24 240124 82.46 82.46 82.46 82.46 +0.43 14 67 -1 Hover/Click
Dec24 240124 80.81 81.37 80.63 81.20 +0.32 5,439 29,879 +809 Hover/Click
Mar25 240124 80.87 81.27 80.86 81.17 +0.15 310 3,463 +82 Hover/Click
Total Volume and Open Interest 64,359 227,697 +4,589  
Crude Oil(NYM) Weekly Monthly
Mar24 240124 74.57 75.83 73.94 75.09 +0.72 306,060 381,504 +2,614 Hover/Click
Apr24 240124 74.47 75.70 73.85 74.98 +0.71 107,719 157,448 -1,491 Hover/Click
May24 240124 74.33 75.55 73.73 74.85 +0.69 59,151 118,573 +7,347 Hover/Click
Jun24 240124 74.09 75.33 73.56 74.64 +0.66 52,294 148,186 -1,099 Hover/Click
Jul24 240124 73.86 75.02 73.31 74.35 +0.62 14,731 71,963 -1,989 Hover/Click
Aug24 240124 73.32 74.62 73.00 73.98 +0.58 7,937 52,890 -537 Hover/Click
Sep24 240124 73.00 74.23 72.63 73.56 +0.53 12,388 72,912 -598 Hover/Click
Oct24 240124 72.67 73.71 72.26 73.13 +0.50 3,102 47,782 +194 Hover/Click
Nov24 240124 72.40 73.30 72.10 72.73 +0.47 2,578 41,046 +177 Hover/Click
Dec24 240124 71.93 73.00 71.46 72.35 +0.47 27,063 162,923 -159 Hover/Click
Jan25 240124 71.56 72.17 71.09 71.94 +0.46 1,747 34,580 -270 Hover/Click
Feb25 240124 71.44 71.82 70.98 71.55 +0.45 1,508 21,837 +399 Hover/Click
Mar25 240124 70.93 71.98 70.60 71.19 +0.43 902 28,368 +160 Hover/Click
Apr25 240124 70.86 70.98 70.86 70.86 +0.41 136 12,006 -41 Hover/Click
May25 240124 70.43 70.68 70.43 70.56 +0.40 89 9,999 +38 Hover/Click
Jun25 240124 69.93 70.90 69.50 70.28 +0.39 5,674 68,626 +468 Hover/Click
Total Volume and Open Interest 615,253 1,648,476 +5,780  
e-miNY Crude Oil(NYM)
Mar24 240124 74.500 75.825 73.950 75.100 +0.725 10,288 1,676 -161  
Apr24 240124 74.275 75.675 73.825 74.975 +0.700 493 340 +9  
May24 240124 74.250 75.525 73.775 74.850 +0.700 45 44 +4  
Jun24 240124 74.150 75.300 73.575 74.650 +0.675 34 92 +2  
Jul24 240124 73.950 75.000 73.350 74.350 +0.625 18 30 -1  
Aug24 240124 74.200 74.625 73.025 73.975 +0.575 4 60 +0  
Sep24 240124 73.550 74.200 72.725 73.550 +0.525 4 61 +1  
Oct24 240124 72.625 73.750 72.325 73.125 +0.500 12 6 +2  
Nov24 240124 73.075 73.375 71.975 72.750 +0.500 2 4 +1  
Dec24 240124 71.800 72.975 71.500 72.350 +0.475 76 258 +7  
Total Volume and Open Interest 10,976 2,597 -136  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240124 269.48 271.49 266.08 268.18 -0.95 22,713 38,476 -3,932 Hover/Click
Mar24 240124 266.81 268.96 263.66 265.54 -0.80 57,770 89,079 +4,076 Hover/Click
Apr24 240124 260.92 263.01 257.93 259.81 -0.51 33,225 54,901 +2,687 Hover/Click
May24 240124 254.71 257.82 253.16 254.89 -0.37 19,245 40,302 +1,502 Hover/Click
Jun24 240124 250.56 253.68 249.37 251.06 -0.24 15,460 42,384 +211 Hover/Click
Jul24 240124 249.65 251.78 247.67 249.36 -0.20 4,724 15,862 +366 Hover/Click
Aug24 240124 248.90 250.99 247.12 248.61 -0.23 2,550 13,323 -114 Hover/Click
Sep24 240124 249.09 251.17 247.70 248.80 -0.28 3,388 12,780 +38 Hover/Click
Oct24 240124 247.82 251.48 247.82 249.20 -0.26 1,120 5,568 +50 Hover/Click
Nov24 240124 247.60 251.30 247.60 249.01 -0.21 1,128 5,822 +19 Hover/Click
Dec24 240124 247.72 250.43 246.68 248.23 -0.15 2,925 17,303 -56 Hover/Click
Jan25 240124 248.12 249.60 245.93 247.47 -0.10 140 4,188 +81 Hover/Click
Feb25 240124 246.21 247.20 245.42 246.35 -0.17 54 1,322 +38 Hover/Click
Mar25 240124 245.60 245.60 244.81 244.81 -0.15 56 1,358 +46 Hover/Click
Total Volume and Open Interest 164,882 350,421 +5,278  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240124 220.53 224.57 219.02 220.95 -0.06 30,218 33,897 -8,276 Hover/Click
Mar24 240124 222.54 227.15 221.43 223.89 +0.56 64,519 105,863 -3,041 Hover/Click
Apr24 240124 243.37 247.39 241.60 244.50 +0.99 29,987 54,910 +2,328 Hover/Click
May24 240124 243.39 247.49 241.85 244.73 +1.03 14,294 37,891 +1,632 Hover/Click
Jun24 240124 240.38 244.81 239.45 242.15 +0.96 10,885 36,963 +619 Hover/Click
Jul24 240124 237.69 241.20 236.16 238.57 +0.78 4,508 22,125 +429 Hover/Click
Aug24 240124 234.41 237.21 233.08 234.59 +0.60 3,258 16,599 +422 Hover/Click
Sep24 240124 229.54 232.77 228.11 230.17 +0.48 5,448 22,349 +1,113 Hover/Click
Oct24 240124 212.43 215.51 211.67 213.50 +0.25 2,325 7,164 -18 Hover/Click
Nov24 240124 209.18 211.09 207.68 208.76 +0.24 1,739 3,920 +362 Hover/Click
Total Volume and Open Interest 168,790 368,288 -4,337  
e-miNY RBOB Gasoline(NYM)
Feb24 240124 220.95 220.95 220.95 220.95 -0.06 0 1 +0  
Mar24 240124 223.89 223.89 223.89 223.89 +0.56        
Apr24 240124 244.50 244.50 244.50 244.50 +0.99        
May24 240124 244.73 244.73 244.73 244.73 +1.03        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb24 240124 2.498 2.696 2.495 2.641 +0.191 69,155 36,126 -11,279 Hover/Click
Mar24 240124 2.213 2.290 2.190 2.262 +0.095 141,103 382,005 +6,959 Hover/Click
Apr24 240124 2.233 2.303 2.214 2.277 +0.077 56,282 141,515 +1,394 Hover/Click
May24 240124 2.303 2.390 2.303 2.364 +0.069 33,501 126,274 +656 Hover/Click
Jun24 240124 2.468 2.546 2.455 2.521 +0.071 16,844 56,881 -262 Hover/Click
Jul24 240124 2.622 2.697 2.604 2.671 +0.070 22,512 77,031 +681 Hover/Click
Aug24 240124 2.680 2.759 2.665 2.732 +0.068 12,933 32,067 +608 Hover/Click
Sep24 240124 2.661 2.738 2.647 2.714 +0.067 12,097 51,527 +741 Hover/Click
Oct24 240124 2.740 2.813 2.724 2.789 +0.062 26,206 99,342 +3,236 Hover/Click
Nov24 240124 3.142 3.196 3.112 3.181 +0.063 7,110 31,971 +1,643 Hover/Click
Dec24 240124 3.627 3.684 3.596 3.672 +0.069 7,311 46,097 -795 Hover/Click
Jan25 240124 3.896 3.964 3.877 3.952 +0.068 10,530 69,263 -875 Hover/Click
Feb25 240124 3.733 3.791 3.716 3.784 +0.058 3,065 30,405 +802 Hover/Click
Mar25 240124 3.362 3.397 3.334 3.388 +0.046 5,967 47,581 +5 Hover/Click
Apr25 240124 3.108 3.131 3.081 3.125 +0.036 6,663 49,995 -502 Hover/Click
May25 240124 3.117 3.154 3.112 3.151 +0.036 1,831 21,010 -510 Hover/Click
Total Volume and Open Interest 438,104 1,444,172 +2,800  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240124 79.56 80.73 79.05 80.04 +0.49 331,098 236,801 -39,939 Hover/Click
Apr24 240124 79.25 80.33 78.60 79.63 +0.52 330,081 502,920 +5,828 Hover/Click
May24 240124 78.88 80.06 78.35 79.38 +0.53 139,002 258,304 +5,891 Hover/Click
Jun24 240124 78.66 79.82 78.10 79.13 +0.51 104,235 196,032 +5,605 Hover/Click
Jul24 240124 78.39 79.51 77.83 78.83 +0.48 27,086 87,631 +1,343 Hover/Click
Aug24 240124 78.08 79.18 77.52 78.50 +0.46 20,382 93,595 +1,127 Hover/Click
Sep24 240124 77.72 78.80 77.21 78.13 +0.42 26,192 88,884 +335 Hover/Click
Oct24 240124 77.45 78.41 76.86 77.76 +0.40 8,228 55,767 -945 Hover/Click
Nov24 240124 77.10 78.02 76.52 77.39 +0.38 5,484 50,906 -298 Hover/Click
Dec24 240124 76.62 77.66 76.16 77.01 +0.36 48,438 189,925 +1,193 Hover/Click
Jan25 240124 76.27 77.23 76.01 76.64 +0.35 4,368 41,821 +193 Hover/Click
Feb25 240124 75.95 76.82 75.71 76.30 +0.34 3,306 41,700 +657 Hover/Click
Mar25 240124 75.97 76.23 75.97 76.01 +0.33 2,553 25,510 +234 Hover/Click
Apr25 240124 75.73 75.73 75.73 75.73 +0.33 971 14,169 +163 Hover/Click
Total Volume and Open Interest 1,066,682 2,194,842 -17,314  
Gas Oil(ICE) Weekly Monthly
Feb24 240124 805.50 815.50 798.50 810.25 -3.25 89,700 113,353 -14,409 Hover/Click
Mar24 240124 790.75 799.75 783.25 794.50 -1.25 141,838 177,751 +5,419 Hover/Click
Apr24 240124 770.50 781.50 765.50 776.75 unch 74,263 81,367 +7,423 Hover/Click
May24 240124 756.75 767.25 752.00 762.75 +0.75 39,634 68,257 +3,480 Hover/Click
Jun24 240124 747.25 757.75 743.25 753.50 +1.00 49,780 74,983 -1,365 Hover/Click
Jul24 240124 743.00 753.25 739.00 749.00 +1.25 13,273 33,252 -1 Hover/Click
Aug24 240124 741.25 750.00 736.50 746.25 +1.50 7,974 28,273 +520 Hover/Click
Sep24 240124 738.00 748.25 735.00 744.50 +1.75 8,973 43,508 +703 Hover/Click
Oct24 240124 737.50 747.50 734.75 744.25 +2.00 3,668 31,019 +1,141 Hover/Click
Nov24 240124 735.00 743.75 731.00 740.50 +2.25 2,073 17,944 +694 Hover/Click
Total Volume and Open Interest 451,342 798,990 +6,235  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240124 74.40 75.82 73.95 75.09 +0.72 50,891 86,102 -3,569 Hover/Click
Apr24 240124 74.28 75.69 73.86 74.98 +0.71 60,876 67,142 +820 Hover/Click
May24 240124 74.24 75.50 73.77 74.85 +0.69 45,868 48,178 +3,151 Hover/Click
Jun24 240124 74.06 75.30 73.58 74.64 +0.66 35,988 93,592 +470 Hover/Click
Jul24 240124 74.03 74.86 73.98 74.35 +0.62 12,252 21,686 +5 Hover/Click
Aug24 240124 73.65 74.55 73.65 73.98 +0.58 4,844 17,594 +32 Hover/Click
Sep24 240124 73.26 74.09 73.26 73.56 +0.53 3,412 39,084 +415 Hover/Click
Oct24 240124 73.36 73.66 73.13 73.13 +0.50 616 11,757 +107 Hover/Click
Nov24 240124 72.97 72.98 72.74 72.74 +0.48 443 11,721 -56 Hover/Click
Dec24 240124 72.52 72.85 72.26 72.35 +0.47 7,275 85,739 -365 Hover/Click
Jan25 240124 71.94 71.94 71.94 71.94 +0.46 166 8,103 -47 Hover/Click
Feb25 240124 71.55 71.55 71.55 71.55 +0.45 67 3,595 -16 Hover/Click
Mar25 240124 71.19 71.19 71.19 71.19 +0.43 67 3,757 -20 Hover/Click
Apr25 240124 70.86 70.86 70.86 70.86 +0.41 0 3,121 +0 Hover/Click
May25 240124 70.56 70.56 70.56 70.56 +0.40 0 3,673 +0 Hover/Click
Jun25 240124 70.52 70.76 70.28 70.28 +0.39 1,072 19,490 +234 Hover/Click
Total Volume and Open Interest 224,486 597,807 +1,147  
US Dollar Index(ICE) Weekly Monthly
Mar24 240124 103.305 103.340 102.555 103.040 -0.362 13,811 24,243 +97 Hover/Click
Jun24 240124 102.965 103.035 102.290 102.725 -0.342 35 404 +13 Hover/Click
Sep24 240124 102.430 102.430 102.430 102.430 -0.353 0 16 +0 Hover/Click
Total Volume and Open Interest 13,846 24,663 +110  
Australian Dollar(CME) Weekly Monthly
Mar24 240124 65.91 66.31 65.76 65.91 +0.09 87,079 160,297 -1,644 Hover/Click
Jun24 240124 66.04 66.45 65.92 66.06 +0.09 113 971 +23 Hover/Click
Sep24 240124 66.14 66.40 66.01 66.14 +0.09 2 116 +0 Hover/Click
Total Volume and Open Interest 87,538 161,999 -1,549  
British Pound(CME) Weekly Monthly
Mar24 240124 126.91 127.79 126.90 127.29 +0.45 87,188 173,305 +1,713 Hover/Click
Jun24 240124 127.32 127.77 127.31 127.31 +0.45 334 9,970 +237 Hover/Click
Sep24 240124 127.11 127.73 127.09 127.30 +0.45 17 169 +0 Hover/Click
Total Volume and Open Interest 87,818 185,680 +2,017  
Canadian Dollar(CME) Weekly Monthly
Mar24 240124 74.35 74.51 73.97 74.05 -0.25 65,571 150,027 -1,687 Hover/Click
Jun24 240124 74.42 74.58 74.05 74.12 -0.25 179 2,960 -27 Hover/Click
Sep24 240124 74.17 74.57 74.10 74.17 -0.24 1 936 +1 Hover/Click
Dec24 240124 74.21 74.61 74.20 74.21 -0.23 1 543 +1 Hover/Click
Total Volume and Open Interest 65,849 155,138 -1,729  
Japanese Yen(CME) Weekly Monthly
Mar24 240124 67.98 68.77 67.96 68.34 +0.37 175,270 239,506 +8,936 Hover/Click
Jun24 240124 68.99 69.69 68.99 69.28 +0.36 367 1,521 +75 Hover/Click
Sep24 240124 70.12 70.50 70.11 70.16 +0.38 13 248 +3 Hover/Click
Total Volume and Open Interest 175,853 243,032 +9,026  
Swiss Franc(CME) Weekly Monthly
Mar24 240124 115.58 116.85 115.58 116.49 +1.01 20,619 47,625 +384 Hover/Click
Jun24 240124 117.40 117.91 117.40 117.57 +1.02 16 454 +2 Hover/Click
Sep24 240124 118.60 118.91 118.60 118.60 +1.03 0 99 +0 Hover/Click
Total Volume and Open Interest 20,635 48,398 +386  
EuroFX(CME) Weekly Monthly
Mar24 240124 108.78 109.56 108.75 109.12 +0.43 221,884 714,020 +678 Hover/Click
Jun24 240124 109.19 109.95 109.15 109.52 +0.44 597 4,126 -37 Hover/Click
Sep24 240124 109.99 110.09 109.93 109.93 +0.45 165 1,639 -140 Hover/Click
Total Volume and Open Interest 223,751 725,423 +798  
Mexican Peso(CME) Weekly Monthly
Mar24 240124 572.38 578.25 572.25 575.75 +3.63 67,708 249,639 -847 Hover/Click
Jun24 240124 566.88 569.38 566.88 567.25 +3.63 5 290 +0 Hover/Click
Total Volume and Open Interest 67,744 250,059 -835  
Brazilian Real(CME) Weekly Monthly
Feb24 240124 202.00 203.50 201.90 202.75 +1.05 16,991 53,645 -377  
Mar24 240124 201.35 203.00 201.35 202.25 +1.05 3,801 5,557 +1,299 Hover/Click
Apr24 240124 201.50 202.00 201.50 201.50 +0.95 23 2 +0  
May24 240124 200.70 200.70 200.70 200.70 +0.85        
Total Volume and Open Interest 20,815 59,204 +922  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240124 120~010 120~210 119~040 119~070 -0~190 346,008 1,440,685 -5,110 Hover/Click
Jun24 240124 119~300 120~200 119~030 119~060 -0~190 157 2,804 +150 Hover/Click
Sep24 240124 119~110 120~010 119~110 119~110 -0~190 0 1 +0 Hover/Click
Total Volume and Open Interest 346,165 1,443,490 -4,960  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240124 111~085 111~195 110~295 110~310 -0~080 1,268,992 4,638,039 -3,710 Hover/Click
Jun24 240124 111~280 112~070 111~170 111~175 -0~090 3,068 6,678 +951 Hover/Click
Sep24 240124 112~260 112~280 112~045 112~045 -0~065 0 23 +0 Hover/Click
Total Volume and Open Interest 1,272,060 4,644,740 -2,759  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240124 107~260 108~004 107~180 107~192 -0~050 930,210 5,996,015 +57,082 Hover/Click
Jun24 240124 108~142 108~142 107~314 108~002 -0~054 415 2,794 +246 Hover/Click
Sep24 240124 108~126 108~126 108~126 108~126 -0~054       Hover/Click
Total Volume and Open Interest 930,625 5,998,809 +57,328  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240124 102~202 102~233 102~173 102~177 -0~016 605,565 3,940,883 +37,068 Hover/Click
Jun24 240124 103~066 103~087 103~030 103~033 -0~016 100 1,586 +83 Hover/Click
Sep24 240124 103~197 103~197 103~197 103~197 -0~016       Hover/Click
Total Volume and Open Interest 605,665 3,942,469 +37,151  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240124 94.855 94.860 94.835 94.840 -0.010 62,144 186,997 +3,905  
Jun24 240124 95.175 95.190 95.110 95.125 -0.035 93,084 186,174 +7,529  
Sep24 240124 95.545 95.575 95.465 95.495 -0.040 66,808 206,655 +12,972  
Dec24 240124 95.880 95.910 95.785 95.825 -0.040 74,375 256,240 -3,293  
Mar25 240124 96.130 96.165 96.040 96.080 -0.040 50,705 164,195 +8,767  
Jun25 240124 96.310 96.350 96.220 96.260 -0.040 49,608 133,343 +6,028  
Sep25 240124 96.425 96.460 96.325 96.365 -0.045 34,206 95,357 -38  
Dec25 240124 96.480 96.520 96.390 96.420 -0.050 35,654 105,763 +1,635  
Mar26 240124 96.515 96.545 96.425 96.445 -0.055 18,692 84,895 +406  
Jun26 240124 96.545 96.565 96.445 96.465 -0.055 18,679 55,675 -1,429  
Sep26 240124 96.550 96.570 96.460 96.475 -0.055 10,476 39,625 +1,665  
Dec26 240124 96.560 96.575 96.460 96.485 -0.050 8,696 44,107 +1,867  
Mar27 240124 96.560 96.580 96.470 96.495 -0.045 4,410 32,346 +448  
Jun27 240124 96.565 96.580 96.475 96.495 -0.045 4,612 19,660 +500  
Sep27 240124 96.560 96.580 96.470 96.490 -0.045 4,255 11,419 +281  
Dec27 240124 96.550 96.565 96.455 96.475 -0.050 3,552 9,572 +123  
Mar28 240124 96.545 96.550 96.440 96.460 -0.055 2,744 4,709 +69  
Jun28 240124 96.535 96.535 96.425 96.440 -0.060 1,677 2,801 +406  
Total Volume and Open Interest 549,958 1,836,997 +42,394  
Ultra T-Bond(CBOT)
Mar24 240124 125~24 126~22 124~23 124~29 -0~20 280,703 1,661,303 -4,643  
Jun24 240124 127~20 128~17 126~27 126~30 -0~20 0 8 +0  
Sep24 240124 128~04 128~04 128~04 128~04 -0~20        
Total Volume and Open Interest 280,703 1,661,311 -4,643  
Ultra 10-Yr T-Note(CBOT)
Mar24 240124 115~120 115~260 114~280 114~305 -0~110 433,648 2,130,261 +11,737  
Jun24 240124 114~295 114~295 114~295 114~295 -0~110 0 3 +0  
Sep24 240124 114~210 114~210 114~210 114~210 -0~110        
Total Volume and Open Interest 433,648 2,130,264 +11,737  
30 Day Federal Funds(CBOT)
Jan24 240124 94.670 94.673 94.670 94.670 unch 8,645 387,611 -3,608  
Feb24 240124 94.675 94.680 94.675 94.675 unch 51,151 507,858 -14,964  
Mar24 240124 94.715 94.725 94.705 94.710 -0.005 10,956 108,332 -1,824  
Apr24 240124 94.795 94.810 94.770 94.775 -0.015 99,581 346,388 -9,965  
May24 240124 94.990 95.010 94.955 94.960 -0.020 47,910 154,440 +2,906  
Jun24 240124 95.140 95.170 95.100 95.110 -0.020 3,426 45,250 +311  
Total Volume and Open Interest 277,498 1,891,792 -22,754  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240124 146.51 146.64 145.92 146.20 -0.30 2,927 12,809 -126 Hover/Click
Jun24 240124 145.84 145.84 145.84 145.84 -0.30       Hover/Click
Sep24 240124 145.84 145.84 145.84 145.84 -0.30       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240124 133.86 135.14 133.50 134.06 +0.08 123,411 221,852 +7,163  
Jun24 240124 134.72 135.00 134.10 134.14 +0.10 2 28 +1  
Sep24 240124 137.60 137.60 137.60 137.60 +0.46        
Total Volume and Open Interest 123,413 221,880 +7,164  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240124 133.87 134.42 133.64 133.91 -0.01 896,208 1,337,088 +52,488 Hover/Click
Jun24 240124 133.56 134.00 133.29 133.51 -0.02 19 1,838 +10 Hover/Click
Sep24 240124 134.45 134.45 134.45 134.45 +0.16 0 3 -1 Hover/Click
Total Volume and Open Interest 896,227 1,338,929 +52,497  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240124 117.42 117.72 117.37 117.45 -0.01 697,120 1,321,061 +4,024 Hover/Click
Jun24 240124 119.22 119.22 118.98 118.98 -0.01 277 1,677 +275 Hover/Click
Sep24 240124 118.60 118.60 118.60 118.60 +0.06       Hover/Click
Total Volume and Open Interest 697,397 1,322,738 +4,299  
Euro-Schatz(EUREX)
Mar24 240124 105.85 105.94 105.82 105.83 -0.01 442,162 1,760,942 -464  
Jun24 240124 106.45 106.45 106.40 106.40 -0.04 0 68 +0  
Sep24 240124 107.06 107.06 107.06 107.06 -0.05        
Total Volume and Open Interest 442,162 1,761,010 -464  
3-Mth Euribor(EUREX)
Mar24 240124 96.160 96.165 96.160 96.165 unch 45 1,472 +0  
Jun24 240124 96.590 96.605 96.585 96.595 +0.005 337 1,122 -61  
Sep24 240124 97.040 97.060 97.025 97.035 +0.010 336 1,996 -78  
Total Volume and Open Interest 1,457 10,697 -186  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240124 98~16 98~24 97~26 98~04 -0~09 285,644 544,433 +7,875 Hover/Click
Jun24 240124 98~05 98~05 98~05 98~05 -0~09 0 18 +0 Hover/Click
Total Volume and Open Interest 285,644 544,451 +7,875  
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 240124 96.160 96.180 96.155 96.160 -0.005 114,027 791,551 -3,638  
Jun24 240124 96.585 96.625 96.580 96.590 unch 138,200 733,193 +1,435  
Sep24 240124 97.030 97.080 97.015 97.030 +0.005 110,167 479,146 -4,094  
Total Volume and Open Interest 973,487 4,701,671 +9,938  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240124 95.70 95.70 95.68 95.69 -0.01 23,463 283,962 -3,749  
Jun24 240124 95.75 95.75 95.70 95.73 -0.02 18,022 268,681 -634  
Sep24 240124 95.85 95.85 95.80 95.83 -0.02 12,278 196,288 +2,699  
Dec24 240124 95.96 95.97 95.92 95.96 -0.01 14,548 197,565 +554  
Mar25 240124 96.08 96.08 96.03 96.08 unch 8,946 116,522 -594  
Jun25 240124 96.16 96.17 96.11 96.17 unch 6,947 103,883 +1,825  
Sep25 240124 96.22 96.22 96.16 96.22 -0.01 3,529 62,944 +120  
Dec25 240124 96.26 96.26 96.21 96.26 -0.01 2,717 57,448 +254  
Mar26 240124 96.26 96.26 96.23 96.25 -0.02 0 5,034 +0  
Jun26 240124 96.22 96.22 96.22 96.22 -0.02 0 881 +0  
Total Volume and Open Interest 90,470 1,294,213 +475  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240124 95.79 95.80 95.71 95.76 -0.04 127,861 1,093,197 +3,935  
Jun24 240124 95.76 95.76 95.76 95.76 -0.04        
Total Volume and Open Interest 127,861 1,093,197 +3,935  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240124 96.23 96.24 96.18 96.22 -0.02 162,333 723,301 +6,875  
Jun24 240124 96.22 96.22 96.22 96.22 -0.02        
Total Volume and Open Interest 162,333 723,301 +6,875  
Gold(CMX) Weekly Monthly
Feb24 240124 2030.7 2037.9 2011.7 2016.0 -9.8 156,699 147,283 -19,110 Hover/Click
Apr24 240124 2049.7 2057.2 2031.1 2035.2 -10.0 45,689 250,925 +17,196 Hover/Click
Jun24 240124 2069.5 2076.7 2050.8 2054.7 -10.0 2,545 29,297 +422 Hover/Click
Aug24 240124 2085.5 2093.2 2068.2 2071.8 -9.9 1,266 17,611 -38 Hover/Click
Oct24 240124 2101.7 2109.3 2084.4 2088.0 -9.9 445 5,010 +73 Hover/Click
Dec24 240124 2117.0 2124.3 2100.5 2104.1 -9.9 914 11,698 +8 Hover/Click
Feb25 240124 2135.0 2135.0 2117.4 2119.1 -9.9 0 916 +0 Hover/Click
Apr25 240124 2134.0 2134.0 2132.4 2132.4 -9.9 0 94 +0 Hover/Click
Jun25 240124 2146.3 2146.3 2146.3 2146.3 -9.9 180 1,301 +180 Hover/Click
Aug25 240124 2159.6 2159.6 2159.6 2159.6 -9.9 0 13 +0 Hover/Click
Oct25 240124 2172.9 2172.9 2172.9 2172.9 -9.9 0 1 +0 Hover/Click
Dec25 240124 2185.9 2185.9 2185.9 2185.9 -9.9 40 827 +40 Hover/Click
Total Volume and Open Interest 208,167 465,872 -1,197  
Silver(CMX) Weekly Monthly
Mar24 240124 2257.0 2309.0 2246.5 2288.9 +42.7 49,416 105,088 -873 Hover/Click
May24 240124 2279.0 2330.5 2269.0 2310.8 +42.9 2,437 20,315 +731 Hover/Click
Jul24 240124 2290.0 2352.0 2290.0 2331.8 +42.7 648 6,489 -237 Hover/Click
Sep24 240124 2319.0 2366.5 2319.0 2351.4 +42.4 295 3,226 +101 Hover/Click
Dec24 240124 2351.0 2395.5 2351.0 2376.6 +42.5 107 2,461 +64 Hover/Click
Mar25 240124 2401.2 2401.2 2401.2 2401.2 +42.7 0 31 +0 Hover/Click
May25 240124 2418.5 2418.5 2418.5 2418.5 +42.7 0 2 +0 Hover/Click
Total Volume and Open Interest 53,109 138,617 -251  
Platinum(NYMEX) Weekly Monthly
Jan24 240124 902.1 906.7 902.0 905.6 +9.4 0 50 +0 Hover/Click
Apr24 240124 908.5 922.1 906.6 914.9 +9.4 18,666 70,537 +851 Hover/Click
Jul24 240124 919.0 930.4 915.4 923.7 +9.4 323 4,976 +112 Hover/Click
Oct24 240124 925.9 938.9 924.0 932.7 +9.6 160 3,059 +21 Hover/Click
Total Volume and Open Interest 19,339 79,394 +1,002  
Palladium(NYMEX) Weekly Monthly
Mar24 240124 952.50 979.50 944.50 973.70 +26.90 2,884 20,351 -25 Hover/Click
Jun24 240124 962.00 983.50 962.00 980.50 +27.40 373 1,926 +65 Hover/Click
Sep24 240124 988.00 988.00 988.00 988.00 +27.30 0 22 +0 Hover/Click
Total Volume and Open Interest 3,258 22,317 +39  
Copper(CMX) Weekly Monthly
Mar24 240124 380.60 388.80 379.50 388.60 +9.25 92,915 137,487 -1,232 Hover/Click
May24 240124 382.90 391.00 381.90 390.85 +9.10 12,251 47,149 +1,248 Hover/Click
Jul24 240124 385.05 392.95 384.50 392.80 +8.90 4,669 21,628 -323 Hover/Click
Sep24 240124 386.20 394.40 386.20 394.15 +8.70 2,809 14,973 +188 Hover/Click
Dec24 240124 388.45 395.45 388.45 395.10 +8.60 837 5,087 +148 Hover/Click
Total Volume and Open Interest 115,009 233,110 -94  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240124 38103 38253 37950 37979 -110 106,698 99,252 -2,722 Hover/Click
Jun24 240124 38480 38628 38345 38361 -110 94 438 -1 Hover/Click
Sep24 240124 38381 38550 38381 38381 -116 0 6 +0 Hover/Click
Dec24 240124 38601 38733 38601 38601 -117 0 1 +0 Hover/Click
Total Volume and Open Interest 106,792 99,697 -2,723  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240124 4900.25 4933.25 4889.00 4898.00 +3.00 1,130,749 2,243,994 +4,894 Hover/Click
Jun24 240124 4959.00 4989.50 4945.50 4954.00 +3.50 2,755 21,599 -96 Hover/Click
Sep24 240124 5007.75 5035.25 4993.75 5001.25 +3.75 108 2,329 +46 Hover/Click
Dec24 240124 5043.25 5074.50 5043.25 5043.25 +4.00 76 2,548 +8 Hover/Click
Total Volume and Open Interest 1,133,693 2,271,312 +4,857  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240124 17554.00 17793.50 17552.25 17621.00 +89.75 508,078 287,915 +995 Hover/Click
Jun24 240124 17783.75 18019.00 17783.75 17846.50 +91.50 625 1,298 -11 Hover/Click
Sep24 240124 18000.00 18195.50 18000.00 18033.50 +90.00 0 48 +0 Hover/Click
Total Volume and Open Interest 508,703 289,392 +984  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240124 2778.40 2804.60 2753.70 2758.10 -18.10 10,041 41,290 -88 Hover/Click
Jun24 240124 2778.90 2822.50 2778.90 2778.90 -17.90 0 1 +0 Hover/Click
Sep24 240124 2797.80 2797.80 2797.80 2797.80 -18.50       Hover/Click
Total Volume and Open Interest 10,041 41,291 -88  
Volatility Index(CBOE)
Jan24 240117 13.85 15.13 13.70 15.13 +1.18 102,204 40,287 -31,546  
Feb24 240124 13.73 14.15 13.49 14.04 +0.34 70,539 157,976 -93  
Mar24 240124 14.80 15.20 14.60 15.12 +0.35 38,430 83,869 +3,177  
Apr24 240124 15.55 15.88 15.35 15.80 +0.25 11,430 40,169 +194  
Total Volume and Open Interest 132,210 338,736 +4,939  
S & P 600(CME)
Mar24 240124 1286.20 1310.30 1285.20 1286.20 -9.60 0 718 +0  
Jun24 240124 1300.90 1300.90 1300.90 1300.90 -9.80        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240124 1989.80 2017.20 1968.30 1972.20 -17.30 227,477 503,264 +7,994 Hover/Click
Jun24 240124 2012.20 2037.80 1990.60 1993.50 -17.50 200 854 +6 Hover/Click
Sep24 240124 2013.40 2013.40 2013.40 2013.40 -15.80 0 1 +0 Hover/Click
Total Volume and Open Interest 227,677 504,119 +8,000  
Nikkei 225(CME)
Mar24 240124 36550 36590 36115 36280 -225 9,454 16,672 -338  
Jun24 240124 36135 36415 35965 36135 -225 0 8 +0  
Total Volume and Open Interest 9,454 16,680 -338  
Nikkei 225(SGX) Weekly Monthly
Mar24 240124 36400 36520 36030 36265 -265 40,127 103,564 -173  
Jun24 240124 36100 36100 35860 36015 -265 242 2,702 +111  
Sep24 240124 35965 35965 35965 35965 -260 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240124 36415 36510 36025 36260 -280 1,062,646 362,879 -1,999  
Jun24 240124 36145 36245 35765 35990 -290 31,425 12,365 +837  
Sep24 240124 36110 36195 35710 35940 -280 1,237 1,864 +165  
Total Volume and Open Interest 1,159,977 411,390 +2,217  
Nikkei 225(JPX)
Mar24 240124 36420 36510 36030 36260 -280 65,155 204,372 +1,424  
Jun24 240124 36140 36230 35780 35990 -290 1,082 24,285 +0  
Sep24 240124 36040 36070 35800 35940 -280 4 1,850 -1  
Total Volume and Open Interest 66,264 282,354 +1,178  
Nikkei 225(CME) Yen
Mar24 240124 36510 36555 36080 36245 -230 30,172 46,624 -46  
Jun24 240124 35870 36245 35855 35985 -230 0 46 +0  
Sep24 240124 36290 36290 36290 36290 -230 0 1 +0  
Total Volume and Open Interest 30,185 46,674 -47  
Nikkei 225(CME) e-Mini Yen
Mar24 240124 36245 36245 36245 36245 -230 0 1 +0  
Jun24 240124 35985 35985 35985 35985 -230        
Sep24 240124 36290 36290 36290 36290 -230        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240124 7449.5 7489.5 7423.5 7476.5 +67.0 38,738 171,526 -716  
Mar24 240124 7468.0 7505.0 7456.0 7499.0 +67.5 74 741 -323  
Apr24 240124 7517.0 7517.0 7517.0 7517.0 +67.0        
Jun24 240124 7393.0 7393.0 7393.0 7393.0 +66.5        
Sep24 240124 7452.0 7452.0 7452.0 7452.0 +67.0        
Dec24 240124 7486.0 7486.0 7486.0 7486.0 +67.0        
Total Volume and Open Interest 38,812 172,268 -1,039  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240124 15307 16000 15294 15937 +626 203,691 156,858 -14,204  
Feb24 240124 15350 16044 15350 15990 +625 7,469 15,426 +2,423  
Mar24 240124 15365 16021 15340 15968 +629 703 11,736 -38  
Total Volume and Open Interest 212,506 194,168 -11,478  
DAX(EUREX) Weekly Monthly
Mar24 240124 16796.0 17037.0 16785.0 17005.0 +261.0 45,690 67,208 -771  
Jun24 240124 17200.0 17265.0 17200.0 17257.0 +259.0 4 44 +1  
Sep24 240124 17408.0 17408.0 17408.0 17408.0 +261.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240124 16791.0 17037.0 16787.0 17005.0 +261.0 37,778 10,743 -603  
Jun24 240124 17168.0 17277.0 17164.0 17257.0 +259.0 4 67 +3  
Sep24 240124 17408.0 17408.0 17408.0 17408.0 +261.0        
Total Volume and Open Interest 37,782 10,810 -600  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240124 4503 4600 4502 4585 +97 530,608 2,683,667 -11,072  
Jun24 240124 4470 4552 4470 4531 +98 2 19,742 -12  
Sep24 240124 4561 4561 4561 4561 +98 0 2,350 +0  
Total Volume and Open Interest 530,610 2,715,999 -11,084  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240124 11131 11135 11077 11118 +33 27,314 153,434 +3,047  
Jun24 240124 10970 11003 10970 11003 +33 187 7,044 +181  
Sep24 240124 11030 11030 11030 11030 +30        
Total Volume and Open Interest 27,501 160,641 +3,228  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240124 7507.50 7531.00 7486.50 7526.00 +38.00 73,481 542,429 +2,695  
Jun24 240124 7540.50 7541.50 7538.00 7541.50 +37.00 36 1,176 +33  
Sep24 240124 7556.50 7556.50 7556.50 7556.50 +37.00 0 91 +0  
Total Volume and Open Interest 73,517 543,756 +2,728  
SPI 200(SFE) Weekly Monthly
Mar24 240124 7484.0 7526.0 7463.0 7488.0 +3.0 37,405 246,537 +1,203  
Jun24 240124 7522.0 7522.0 7522.0 7522.0 +3.0 0 126 +0  
Sep24 240124 7455.0 7455.0 7455.0 7455.0 +3.0        
Total Volume and Open Interest 37,417 246,709 +1,195  
FTSE MIB(ISE)
Mar24 240124 30395.00 30560.00 30310.00 30503.00 +264.00 14,168 104,678 -2,095  
Jun24 240124 29900.00 29940.00 29760.00 29921.00 +264.00 18 263 +10  
Sep24 240124 29741.00 29741.00 29741.00 29741.00 +264.00 0 1 +0  
Total Volume and Open Interest 14,186 104,942 -2,085  
KOSPI 200(KFE)
Mar24 240124 337.10 337.80 332.05 334.85 -1.60 256,120 256,532 -5,643  
Jun24 240124 337.00 337.45 331.90 334.55 -1.65 274 37,910 +959  
Sep24 240124 339.00 339.00 339.00 339.00 +2.25 0 6,606 +0  
Total Volume and Open Interest 256,394 316,448 -4,684  
GSCI(CME) Weekly Monthly
Feb24 240124 550.00 552.15 546.85 550.55 +5.75 0 603 +0  
Mar24 240124 553.05 553.05 553.05 553.05 +5.75        
Apr24 240124 550.55 550.55 550.55 550.55 +0.75        
Total Volume and Open Interest 0 603 +0  
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