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 25, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240125 1240.00 1247.50 1215.50 1223.00 -17.25 130,579 309,536 +120 Hover/Click
May24 240125 1245.75 1252.75 1223.50 1230.25 -16.25 61,451 174,326 +1,292 Hover/Click
Jul24 240125 1252.25 1258.50 1232.00 1237.50 -15.25 33,494 114,972 -1,089 Hover/Click
Aug24 240125 1239.50 1244.25 1220.00 1225.25 -14.25 4,644 12,942 +538 Hover/Click
Sep24 240125 1213.50 1217.25 1196.25 1201.00 -12.75 3,139 11,249 +278 Hover/Click
Nov24 240125 1208.00 1211.50 1191.75 1196.25 -11.75 13,907 86,819 +198 Hover/Click
Jan25 240125 1216.25 1219.00 1200.50 1205.00 -11.00 1,121 5,654 +344 Hover/Click
Mar25 240125 1214.50 1217.00 1198.50 1203.00 -10.75 226 5,743 +61 Hover/Click
May25 240125 1209.00 1218.50 1200.25 1205.00 -10.75 104 3,963 +41 Hover/Click
Jul25 240125 1214.75 1223.50 1205.75 1210.25 -10.75 47 1,502 +8 Hover/Click
Aug25 240125 1200.75 1200.75 1200.75 1200.75 -10.25 0 2 +0 Hover/Click
Sep25 240125 1177.25 1177.25 1177.25 1177.25 -10.25 0 5 +0 Hover/Click
Nov25 240125 1176.00 1176.00 1162.50 1166.25 -6.75 50 1,854 +18 Hover/Click
Jan26 240125 1171.00 1171.00 1171.00 1171.00 -6.75       Hover/Click
Total Volume and Open Interest 248,762 728,598 +1,809  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240125 363.30 366.80 357.00 358.20 -5.10 53,567 191,023 -2,141 Hover/Click
May24 240125 363.00 366.10 357.40 358.50 -4.50 30,504 126,865 +1,284 Hover/Click
Jul24 240125 365.70 368.60 360.70 361.70 -4.10 19,602 81,519 +516 Hover/Click
Aug24 240125 365.70 368.30 360.70 361.80 -3.90 5,589 17,150 +606 Hover/Click
Sep24 240125 364.60 366.90 359.40 360.70 -3.90 3,028 11,979 +319 Hover/Click
Oct24 240125 362.10 364.20 356.80 358.20 -3.90 1,696 9,654 +267 Hover/Click
Dec24 240125 363.10 365.60 358.30 359.50 -4.10 5,829 36,609 +395 Hover/Click
Jan25 240125 364.40 365.50 358.60 359.60 -4.10 627 3,428 +109 Hover/Click
Mar25 240125 362.40 363.60 357.40 358.20 -4.00 124 1,508 +30 Hover/Click
May25 240125 361.80 363.10 357.10 358.00 -3.80 25 673 -9 Hover/Click
Total Volume and Open Interest 120,595 481,416 +1,380  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240125 47.32 47.47 46.12 46.53 -0.79 66,323 212,829 -262 Hover/Click
May24 240125 47.87 48.01 46.71 47.11 -0.76 38,604 129,187 +3,942 Hover/Click
Jul24 240125 48.13 48.23 46.95 47.36 -0.70 22,399 111,745 +2,414 Hover/Click
Aug24 240125 47.82 47.91 46.72 47.10 -0.66 4,240 21,080 +720 Hover/Click
Sep24 240125 47.53 47.58 46.42 46.78 -0.62 4,469 17,403 +1,061 Hover/Click
Oct24 240125 46.87 47.12 46.10 46.47 -0.56 2,700 10,564 +245 Hover/Click
Dec24 240125 47.05 47.05 46.05 46.43 -0.52 7,646 58,561 +1,988 Hover/Click
Jan25 240125 46.80 47.03 46.09 46.48 -0.47 1,316 3,437 +185 Hover/Click
Mar25 240125 46.55 46.97 46.09 46.49 -0.41 564 3,301 +272 Hover/Click
May25 240125 46.57 46.95 46.13 46.54 -0.36 284 1,290 +88 Hover/Click
Total Volume and Open Interest 148,766 570,912 +10,711  
Canola(WCE) Weekly Monthly
Mar24 240125 634.1 636.5 622.1 623.1 -11.2 19,266 142,442 -1,399 Hover/Click
May24 240125 639.2 641.4 627.5 628.4 -10.7 11,204 78,497 +1,462 Hover/Click
Jul24 240125 642.4 645.1 631.4 632.2 -10.5 3,353 27,874 +98 Hover/Click
Nov24 240125 641.4 641.5 629.5 630.3 -10.3 354 25,300 +80 Hover/Click
Jan25 240125 637.3 637.3 635.2 635.2 -10.2 1 914 +1 Hover/Click
Mar25 240125 635.5 635.5 635.5 635.5 -10.2 0 41 +0 Hover/Click
Total Volume and Open Interest 34,178 275,084 +242  
Corn(CBOT) Weekly Monthly
Mar24 240125 451.50 453.25 447.50 451.75 -0.50 156,004 665,707 +3,307 Hover/Click
May24 240125 462.00 463.00 457.25 461.25 -1.25 71,520 284,451 +438 Hover/Click
Jul24 240125 470.00 471.00 465.50 469.25 -1.50 36,283 258,209 +2,170 Hover/Click
Sep24 240125 474.75 475.50 469.75 473.50 -1.75 10,969 130,343 +1,172 Hover/Click
Dec24 240125 481.50 482.25 477.00 480.75 -1.50 15,009 221,359 +1,487 Hover/Click
Mar25 240125 492.25 493.25 488.25 492.00 -1.25 1,049 14,207 -3 Hover/Click
May25 240125 498.50 498.75 493.75 497.50 -1.25 858 3,052 +44 Hover/Click
Jul25 240125 500.00 500.50 495.50 499.50 -1.00 505 5,103 -163 Hover/Click
Sep25 240125 484.25 485.75 483.00 485.75 -1.50 45 300 +22 Hover/Click
Dec25 240125 487.00 487.50 481.75 486.00 -1.75 639 9,749 -69 Hover/Click
Total Volume and Open Interest 292,954 1,593,309 +8,413  
Wheat(CBOT) Weekly Monthly
Mar24 240125 611.50 617.25 606.50 612.25 +1.50 56,703 190,939 -773 Hover/Click
May24 240125 621.25 626.50 616.00 622.00 +1.75 18,995 79,720 -57 Hover/Click
Jul24 240125 625.75 632.50 621.50 627.50 +1.25 13,528 85,874 -872 Hover/Click
Sep24 240125 637.00 642.50 631.75 637.50 +1.00 4,342 21,685 -345 Hover/Click
Dec24 240125 651.00 656.75 645.75 651.25 +0.50 3,229 25,433 +82 Hover/Click
Mar25 240125 669.00 669.00 658.50 663.50 +0.25 135 2,930 -11 Hover/Click
Total Volume and Open Interest 97,027 407,914 -1,965  
Wheat(KCBT) Weekly Monthly
Mar24 240125 624.00 637.75 624.00 637.00 +11.25 23,164 112,375 -363 Hover/Click
May24 240125 626.75 636.75 625.50 636.00 +8.00 10,394 43,458 -18 Hover/Click
Jul24 240125 628.00 636.25 624.25 633.00 +3.75 8,849 42,799 +673 Hover/Click
Sep24 240125 636.50 646.25 634.75 643.00 +3.00 1,677 13,239 +85 Hover/Click
Dec24 240125 657.75 663.75 651.50 659.50 +2.50 912 15,331 +49 Hover/Click
Mar25 240125 673.00 677.75 664.50 670.50 +1.50 39 687 -10 Hover/Click
May25 240125 675.50 675.50 670.00 674.75 +1.00 1 85 +0 Hover/Click
Total Volume and Open Interest 45,037 228,089 +416  
Wheat(MGE) Weekly Monthly
Mar24 240125 700.75 711.50 700.75 709.00 +4.50 5,390 38,856 -200 Hover/Click
May24 240125 707.25 715.25 707.00 713.00 +3.75 2,775 14,369 +414 Hover/Click
Jul24 240125 712.75 721.25 712.75 719.00 +3.75 635 6,530 -83 Hover/Click
Sep24 240125 722.75 729.00 722.75 726.25 +3.25 297 4,811 +19 Hover/Click
Dec24 240125 739.00 740.50 734.75 738.00 +2.50 96 1,396 +41 Hover/Click
Mar25 240125 748.00 748.00 743.00 745.00 +1.00 8 96 +3 Hover/Click
Total Volume and Open Interest 9,201 66,062 +194  
Oats(CBOT) Weekly Monthly
Mar24 240125 368.00 370.25 359.75 364.50 -1.25 319 2,795 +9 Hover/Click
May24 240125 361.00 364.25 356.00 359.25 -3.00 41 517 +15 Hover/Click
Jul24 240125 357.25 358.25 357.25 358.25 -5.25 0 79 +0 Hover/Click
Sep24 240125 361.25 361.25 361.25 361.25 -5.25 1 9 +0 Hover/Click
Total Volume and Open Interest 363 3,450 +25  
Rough Rice(CBOT) Weekly Monthly
Mar24 240125 17.78 18.06 17.72 17.97 +0.19 813 9,075 -52 Hover/Click
May24 240125 18.00 18.32 18.00 18.22 +0.15 48 283 +22 Hover/Click
Jul24 240125 18.15 18.30 18.15 18.22 +0.10 10 96 +3 Hover/Click
Sep24 240125 15.47 15.49 15.42 15.47 -0.01 4 1,233 +4 Hover/Click
Total Volume and Open Interest 875 10,689 -23  
Live Cattle(CME) Weekly Monthly
Feb24 240125 175.350 177.985 174.900 177.735 +2.385 10,200 43,539 -1,711 Hover/Click
Apr24 240125 178.080 181.100 177.435 180.700 +2.350 15,957 103,241 +782 Hover/Click
Jun24 240125 175.350 178.130 174.650 177.600 +2.150 7,117 56,115 -414 Hover/Click
Aug24 240125 175.535 178.050 174.880 177.580 +1.845 4,214 28,097 +184 Hover/Click
Oct24 240125 180.185 182.050 179.380 181.630 +1.330 2,521 18,710 +263 Hover/Click
Dec24 240125 184.250 186.300 183.580 185.750 +1.170 1,138 12,112 +242 Hover/Click
Total Volume and Open Interest 41,939 269,425 -364  
Feeder Cattle(CME) Weekly Monthly
Jan24 240125 232.000 232.350 231.580 232.035 +0.205 1,172 2,774 -452 Hover/Click
Mar24 240125 233.935 238.935 231.985 238.185 +4.400 7,345 22,012 -93 Hover/Click
Apr24 240125 239.900 244.785 238.130 243.935 +4.135 3,680 7,707 -162 Hover/Click
May24 240125 245.100 250.000 243.500 249.250 +4.150 1,844 6,418 -18 Hover/Click
Aug24 240125 260.200 264.450 258.900 263.800 +3.320 954 6,401 +75 Hover/Click
Sep24 240125 263.500 267.050 262.050 266.600 +3.120 321 1,718 +62 Hover/Click
Oct24 240125 265.000 268.730 264.000 268.230 +2.895 246 2,149 +98 Hover/Click
Total Volume and Open Interest 15,653 50,236 -449  
Lean Hogs(CME) Weekly Monthly
Feb24 240125 74.000 74.600 73.630 74.300 +0.400 13,696 31,514 -1,026 Hover/Click
Apr24 240125 82.300 82.850 81.730 82.550 +0.520 25,686 87,919 +2,964 Hover/Click
May24 240125 87.000 87.480 86.530 87.300 +0.370 379 2,312 +241  
Jun24 240125 94.900 95.350 94.550 95.250 +0.400 10,012 30,726 +890 Hover/Click
Jul24 240125 95.900 96.200 95.630 96.150 +0.350 3,496 13,358 +710 Hover/Click
Aug24 240125 95.300 95.600 95.080 95.480 +0.330 3,015 18,088 +44 Hover/Click
Oct24 240125 82.900 82.930 82.330 82.730 -0.100 2,003 12,878 +507 Hover/Click
Dec24 240125 75.480 75.600 74.680 75.000 -0.480 1,124 6,591 +451 Hover/Click
Total Volume and Open Interest 59,749 204,371 +4,877  
Class III Milk(CME) Weekly Monthly
Jan24 240125 15.20 15.22 15.19 15.20 +0.02 229 4,884 +0 Hover/Click
Feb24 240125 15.59 15.87 15.53 15.86 +0.28 1,421 6,006 -698 Hover/Click
Mar24 240125 15.87 16.18 15.80 16.15 +0.29 1,322 6,377 +961 Hover/Click
Apr24 240125 16.41 16.64 16.35 16.57 +0.14 214 2,367 +106 Hover/Click
May24 240125 17.09 17.21 17.01 17.13 +0.04 65 1,721 +20 Hover/Click
Jun24 240125 17.68 17.72 17.55 17.72 +0.13 43 1,609 +20 Hover/Click
Jul24 240125 17.94 17.94 17.94 17.94 +0.09 8 1,078 +3 Hover/Click
Aug24 240125 18.09 18.09 18.09 18.09 +0.06 16 1,015 +9 Hover/Click
Sep24 240125 18.26 18.26 18.26 18.26 +0.02 21 943 -5 Hover/Click
Oct24 240125 18.17 18.18 18.17 18.17 +0.03 2 688 +0 Hover/Click
Nov24 240125 18.13 18.14 18.13 18.13 unch 3 708 +1 Hover/Click
Dec24 240125 18.00 18.00 17.99 18.00 unch 11 688 +11 Hover/Click
Jan25 240125 17.95 17.95 17.94 17.95 unch 0 38 +0 Hover/Click
Total Volume and Open Interest 3,355 28,214 +428  
Cocoa(ICE) Weekly Monthly
Mar24 240125 4815 4840 4610 4625 -160 36,933 129,292 -5,088 Hover/Click
May24 240125 4715 4740 4536 4547 -144 27,621 77,452 +4,438 Hover/Click
Jul24 240125 4629 4658 4461 4472 -138 12,777 57,168 -865 Hover/Click
Sep24 240125 4522 4547 4360 4369 -128 6,445 30,393 +556 Hover/Click
Dec24 240125 4380 4406 4238 4247 -113 1,700 26,680 +26 Hover/Click
Mar25 240125 4281 4281 4129 4141 -95 1,049 10,366 +372 Hover/Click
May25 240125 4178 4178 4084 4084 -89 193 1,096 +29 Hover/Click
Total Volume and Open Interest 86,960 333,326 -343  
Coffee "C"(ICE) Weekly Monthly
Mar24 240125 189.95 190.50 184.35 186.95 -2.50 24,251 89,349 -3,322 Hover/Click
May24 240125 186.20 186.55 181.45 183.70 -2.50 19,476 63,626 -413 Hover/Click
Jul24 240125 185.65 185.65 180.85 182.90 -2.55 7,341 34,991 +461 Hover/Click
Sep24 240125 185.25 185.25 180.90 182.85 -2.65 3,882 9,936 +316 Hover/Click
Dec24 240125 186.30 186.30 181.80 183.70 -2.75 2,217 13,823 -213 Hover/Click
Mar25 240125 186.65 186.65 182.90 184.85 -2.85 817 5,241 +170 Hover/Click
Total Volume and Open Interest 58,079 219,310 -3,012  
Orange Juice(ICE) Weekly Monthly
Mar24 240125 311.15 311.15 304.10 307.25 -3.85 508 5,562 +3 Hover/Click
May24 240125 304.00 305.35 301.05 303.55 -4.25 102 1,859 +38 Hover/Click
Jul24 240125 301.05 304.15 301.05 302.10 -4.80 16 758 +5 Hover/Click
Sep24 240125 300.25 300.25 300.25 300.25 -4.45 10 136 +7 Hover/Click
Nov24 240125 297.45 297.45 297.45 297.45 -5.25 1 9 +1 Hover/Click
Jan25 240125 292.20 292.20 292.20 292.20 -5.25 0 23 +0 Hover/Click
Total Volume and Open Interest 637 8,348 +54  
Sugar #11(ICE) Weekly Monthly
Mar24 240125 24.48 24.62 23.92 24.04 -0.42 78,953 280,551 -2,194 Hover/Click
May24 240125 23.59 23.66 23.19 23.28 -0.31 33,836 178,891 +4,462 Hover/Click
Jul24 240125 22.94 22.94 22.66 22.74 -0.18 22,008 125,694 +1,065 Hover/Click
Oct24 240125 22.65 22.70 22.41 22.62 -0.06 15,963 100,989 +295 Hover/Click
Mar25 240125 22.70 22.81 22.50 22.78 +0.04 7,877 57,440 +1,258 Hover/Click
May25 240125 21.51 21.58 21.27 21.56 +0.09 3,504 29,308 +778 Hover/Click
Jul25 240125 20.70 20.85 20.49 20.82 +0.16 3,001 18,573 +405 Hover/Click
Oct25 240125 20.46 20.67 20.26 20.64 +0.22 1,445 17,630 +733 Hover/Click
Total Volume and Open Interest 167,061 826,069 +6,949  
London Cocoa(LCE) Weekly Monthly
Mar24 240125 3795 3834 3715 3722 -71 15,494 96,190 -2,239 Hover/Click
May24 240125 3719 3756 3642 3651 -67 19,624 58,588 -753 Hover/Click
Jul24 240125 3618 3653 3540 3550 -65 7,949 47,177 +715 Hover/Click
Sep24 240125 3499 3539 3429 3441 -58 6,278 44,209 -424 Hover/Click
Dec24 240125 3358 3400 3297 3310 -48 2,281 42,423 -542 Hover/Click
Mar25 240125 3312 3327 3239 3249 -33 983 38,587 +357 Hover/Click
May25 240125 3183 3183 3183 3183 -34 293 3,148 +149 Hover/Click
Total Volume and Open Interest 52,980 331,889 -2,681  
London Sugar(LCE) Weekly Monthly
Mar24 240125 685.00 686.10 672.60 675.30 -10.00 8,100 28,603 +165 Hover/Click
May24 240125 669.00 669.60 659.40 661.90 -7.00 4,796 26,758 +508 Hover/Click
Aug24 240125 648.40 648.80 641.20 643.30 -5.30 2,112 12,078 +611 Hover/Click
Oct24 240125 629.90 631.50 626.80 629.10 -2.30 890 6,750 +174 Hover/Click
Dec24 240125 620.00 621.00 616.90 620.40 -0.60 465 4,352 +300 Hover/Click
Total Volume and Open Interest 16,994 84,933 +2,188  
Cotton(ICE) Weekly Monthly
Mar24 240125 85.30 85.83 85.08 85.76 +0.36 24,638 89,178 +1,427 Hover/Click
May24 240125 86.59 87.03 86.21 86.98 +0.38 16,255 61,667 +3,375 Hover/Click
Jul24 240125 87.17 87.63 86.87 87.59 +0.38 8,425 50,020 +2,342 Hover/Click
Oct24 240125 82.47 82.49 82.39 82.49 +0.03 7 67 +0 Hover/Click
Dec24 240125 81.15 81.25 80.88 81.15 -0.05 4,822 31,226 +1,347 Hover/Click
Mar25 240125 81.09 81.22 81.09 81.14 -0.03 357 3,526 +63 Hover/Click
Total Volume and Open Interest 55,228 236,753 +9,056  
Crude Oil(NYM) Weekly Monthly
Mar24 240125 75.30 77.51 75.16 77.36 +2.27 323,726 394,223 +12,719 Hover/Click
Apr24 240125 75.30 77.32 75.05 77.19 +2.21 100,358 157,379 -69 Hover/Click
May24 240125 75.11 77.12 74.91 77.01 +2.16 57,912 120,806 +2,233 Hover/Click
Jun24 240125 74.85 76.83 74.71 76.72 +2.08 52,392 147,823 -363 Hover/Click
Jul24 240125 74.67 76.44 74.42 76.34 +1.99 13,692 72,442 +479 Hover/Click
Aug24 240125 74.21 75.97 74.17 75.88 +1.90 6,170 53,856 +966 Hover/Click
Sep24 240125 73.90 75.45 73.81 75.38 +1.82 12,353 71,074 -1,838 Hover/Click
Oct24 240125 73.35 74.93 73.35 74.87 +1.74 2,218 48,228 +446 Hover/Click
Nov24 240125 73.07 74.45 72.98 74.42 +1.69 1,604 41,410 +364 Hover/Click
Dec24 240125 72.58 74.05 72.39 73.97 +1.62 31,662 163,619 +696 Hover/Click
Jan25 240125 72.23 73.58 72.19 73.50 +1.56 1,011 34,410 -170 Hover/Click
Feb25 240125 71.85 73.06 71.85 73.06 +1.51 573 21,718 -119 Hover/Click
Mar25 240125 71.80 72.88 71.80 72.67 +1.48 1,676 28,827 +459 Hover/Click
Apr25 240125 71.79 72.29 71.79 72.29 +1.43 122 12,024 +18 Hover/Click
May25 240125 71.95 71.95 71.95 71.95 +1.39 200 10,009 +10 Hover/Click
Jun25 240125 70.30 71.69 70.30 71.63 +1.35 8,014 68,847 +221 Hover/Click
Total Volume and Open Interest 629,203 1,665,824 +17,348  
e-miNY Crude Oil(NYM)
Mar24 240125 75.450 77.500 75.175 77.350 +2.250 10,297 1,773 +97  
Apr24 240125 75.325 77.300 75.050 77.200 +2.225 412 358 +18  
May24 240125 75.150 77.100 75.150 77.000 +2.150 24 41 -3  
Jun24 240125 75.025 76.800 75.025 76.725 +2.075 28 94 +2  
Jul24 240125 75.000 76.400 75.000 76.350 +2.000 14 28 -2  
Aug24 240125 75.825 75.925 75.825 75.875 +1.900 1 60 +0  
Sep24 240125 74.100 75.425 74.100 75.375 +1.825 0 61 +0  
Oct24 240125 74.875 74.925 74.875 74.875 +1.750 16 5 -1  
Nov24 240125 73.250 74.475 73.250 74.425 +1.675 6 4 +0  
Dec24 240125 72.700 74.025 72.700 73.975 +1.625 68 226 -32  
Total Volume and Open Interest 10,867 2,676 +79  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240125 269.10 280.00 268.78 279.54 +11.36 26,679 29,945 -8,531 Hover/Click
Mar24 240125 266.12 276.95 266.10 276.55 +11.01 65,603 95,602 +6,523 Hover/Click
Apr24 240125 260.88 270.20 260.55 269.89 +10.08 29,276 59,374 +4,473 Hover/Click
May24 240125 255.77 263.84 255.76 263.52 +8.63 15,005 42,024 +1,722 Hover/Click
Jun24 240125 252.68 258.31 252.52 258.04 +6.98 13,541 42,142 -242 Hover/Click
Jul24 240125 251.23 255.80 251.23 255.52 +6.16 4,490 16,302 +440 Hover/Click
Aug24 240125 252.11 254.43 250.92 254.25 +5.64 2,785 13,352 +29 Hover/Click
Sep24 240125 250.75 254.30 250.43 254.08 +5.28 3,096 12,820 +40 Hover/Click
Oct24 240125 252.29 254.50 252.29 254.26 +5.06 888 5,627 +59 Hover/Click
Nov24 240125 250.57 253.87 250.57 253.87 +4.86 703 5,942 +120 Hover/Click
Dec24 240125 250.55 253.26 250.50 252.85 +4.62 2,292 17,240 -63 Hover/Click
Jan25 240125 249.03 252.29 249.03 251.89 +4.42 324 4,222 +34 Hover/Click
Feb25 240125 250.00 250.67 250.00 250.67 +4.32 231 1,349 +27 Hover/Click
Mar25 240125 247.75 249.01 247.75 249.01 +4.20 33 1,366 +8 Hover/Click
Total Volume and Open Interest 165,323 355,255 +4,834  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240125 221.84 226.71 221.22 226.44 +5.49 31,631 26,023 -7,874 Hover/Click
Mar24 240125 224.63 229.33 223.96 229.10 +5.21 72,966 111,345 +5,482 Hover/Click
Apr24 240125 245.53 250.76 244.66 250.56 +6.06 34,252 52,760 -2,150 Hover/Click
May24 240125 245.76 250.80 244.88 250.63 +5.90 16,733 39,747 +1,856 Hover/Click
Jun24 240125 242.86 248.03 242.40 247.87 +5.72 12,284 37,558 +595 Hover/Click
Jul24 240125 239.41 244.16 239.41 244.05 +5.48 6,488 23,058 +933 Hover/Click
Aug24 240125 237.10 239.99 236.36 239.89 +5.30 5,252 17,861 +1,262 Hover/Click
Sep24 240125 232.25 235.37 231.76 235.30 +5.13 6,487 22,443 +94 Hover/Click
Oct24 240125 216.13 218.18 214.85 218.06 +4.56 2,573 8,290 +1,126 Hover/Click
Nov24 240125 211.11 213.08 210.78 212.98 +4.22 2,228 4,250 +330 Hover/Click
Total Volume and Open Interest 193,093 370,410 +2,122  
e-miNY RBOB Gasoline(NYM)
Feb24 240125 226.44 226.44 226.44 226.44 +5.49 0 1 +0  
Mar24 240125 229.10 229.10 229.10 229.10 +5.21        
Apr24 240125 250.56 250.56 250.56 250.56 +6.06        
May24 240125 250.63 250.63 250.63 250.63 +5.90        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb24 240125 2.683 2.884 2.526 2.571 -0.070 65,497 23,563 -12,563 Hover/Click
Mar24 240125 2.288 2.334 2.158 2.180 -0.082 182,130 382,409 +404 Hover/Click
Apr24 240125 2.301 2.332 2.183 2.201 -0.076 71,601 145,224 +3,709 Hover/Click
May24 240125 2.387 2.411 2.278 2.295 -0.069 38,560 127,097 +823 Hover/Click
Jun24 240125 2.547 2.568 2.437 2.456 -0.065 20,222 55,629 -1,252 Hover/Click
Jul24 240125 2.695 2.717 2.590 2.610 -0.061 23,171 74,943 -2,088 Hover/Click
Aug24 240125 2.756 2.779 2.647 2.672 -0.060 13,260 30,906 -1,161 Hover/Click
Sep24 240125 2.739 2.760 2.625 2.654 -0.060 14,135 53,972 +2,445 Hover/Click
Oct24 240125 2.810 2.836 2.705 2.732 -0.057 25,035 101,796 +2,454 Hover/Click
Nov24 240125 3.186 3.219 3.093 3.123 -0.058 7,039 33,258 +1,287 Hover/Click
Dec24 240125 3.687 3.715 3.585 3.615 -0.057 5,624 46,148 +51 Hover/Click
Jan25 240125 3.967 3.994 3.865 3.902 -0.050 13,112 67,729 -1,534 Hover/Click
Feb25 240125 3.797 3.819 3.692 3.728 -0.056 4,141 30,325 -80 Hover/Click
Mar25 240125 3.405 3.429 3.292 3.324 -0.064 4,394 46,855 -726 Hover/Click
Apr25 240125 3.129 3.158 3.034 3.070 -0.055 5,050 50,168 +173 Hover/Click
May25 240125 3.159 3.159 3.060 3.094 -0.057 1,287 20,819 -191 Hover/Click
Total Volume and Open Interest 501,737 1,436,507 -7,665  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240125 80.31 82.57 80.06 82.43 +2.39 230,749 210,570 -26,231 Hover/Click
Apr24 240125 79.93 82.07 79.66 81.96 +2.33 267,238 519,764 +16,844 Hover/Click
May24 240125 79.66 81.73 79.44 81.63 +2.25 111,200 257,491 -813 Hover/Click
Jun24 240125 79.43 81.39 79.21 81.29 +2.16 107,913 198,773 +2,741 Hover/Click
Jul24 240125 79.16 80.99 78.91 80.89 +2.06 35,910 90,416 +2,785 Hover/Click
Aug24 240125 78.79 80.54 78.57 80.45 +1.95 21,060 91,148 -2,447 Hover/Click
Sep24 240125 78.41 80.07 78.19 79.99 +1.86 22,065 88,622 -262 Hover/Click
Oct24 240125 78.06 79.59 77.84 79.53 +1.77 7,233 56,236 +469 Hover/Click
Nov24 240125 77.56 79.16 77.56 79.09 +1.70 5,143 51,354 +448 Hover/Click
Dec24 240125 77.27 78.72 77.05 78.64 +1.63 40,843 192,041 +2,116 Hover/Click
Jan25 240125 76.80 78.25 76.80 78.21 +1.57 3,451 42,306 +485 Hover/Click
Feb25 240125 76.56 77.83 76.56 77.82 +1.52 1,731 42,070 +370 Hover/Click
Mar25 240125 77.01 77.48 77.01 77.48 +1.47 2,432 25,504 -6 Hover/Click
Apr25 240125 77.15 77.15 77.15 77.15 +1.42 289 14,292 +123 Hover/Click
Total Volume and Open Interest 873,841 2,191,661 -3,181  
Gas Oil(ICE) Weekly Monthly
Feb24 240125 809.00 846.50 807.50 830.50 +20.25 72,483 107,061 -6,292 Hover/Click
Mar24 240125 794.00 827.75 792.50 813.75 +19.25 118,984 180,571 +2,820 Hover/Click
Apr24 240125 776.00 806.25 775.25 793.75 +17.00 54,265 84,337 +2,970 Hover/Click
May24 240125 762.25 788.25 761.50 777.75 +15.00 27,085 70,104 +1,847 Hover/Click
Jun24 240125 754.50 775.25 752.75 766.50 +13.00 35,687 75,002 +19 Hover/Click
Jul24 240125 750.25 768.50 750.00 760.75 +11.75 9,542 32,807 -445 Hover/Click
Aug24 240125 747.25 764.25 747.25 757.25 +11.00 4,404 28,039 -234 Hover/Click
Sep24 240125 745.50 761.75 745.25 754.75 +10.25 6,035 43,222 -286 Hover/Click
Oct24 240125 745.00 760.50 744.75 754.00 +9.75 1,987 31,609 +590 Hover/Click
Nov24 240125 741.75 756.25 741.50 749.75 +9.25 1,673 17,983 +39 Hover/Click
Total Volume and Open Interest 347,989 801,099 +2,109  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240125 75.41 77.50 75.17 77.36 +2.27 46,080 81,986 -4,116 Hover/Click
Apr24 240125 75.30 77.32 75.05 77.19 +2.21 56,019 67,360 +218 Hover/Click
May24 240125 75.06 77.08 74.95 77.01 +2.16 45,526 52,730 +4,552 Hover/Click
Jun24 240125 74.73 76.75 74.73 76.72 +2.08 36,934 91,680 -1,912 Hover/Click
Jul24 240125 74.92 76.34 74.92 76.34 +1.99 10,694 21,752 +66 Hover/Click
Aug24 240125 74.68 75.88 74.68 75.88 +1.90 3,331 17,505 -89 Hover/Click
Sep24 240125 74.41 75.38 74.41 75.38 +1.82 3,791 39,943 +859 Hover/Click
Oct24 240125 73.96 74.87 73.96 74.87 +1.74 1,131 12,373 +616 Hover/Click
Nov24 240125 74.42 74.42 74.42 74.42 +1.68 665 11,914 +193 Hover/Click
Dec24 240125 73.14 73.97 73.14 73.97 +1.62 8,018 84,999 -740 Hover/Click
Jan25 240125 73.50 73.50 73.50 73.50 +1.56 126 8,092 -11 Hover/Click
Feb25 240125 73.06 73.06 73.06 73.06 +1.51 28 3,604 +9 Hover/Click
Mar25 240125 72.67 72.67 72.67 72.67 +1.48 146 3,806 +49 Hover/Click
Apr25 240125 72.29 72.29 72.29 72.29 +1.43 95 3,086 -35 Hover/Click
May25 240125 71.95 71.95 71.95 71.95 +1.39 60 3,673 +0 Hover/Click
Jun25 240125 70.99 71.63 70.99 71.63 +1.35 1,615 19,831 +341 Hover/Click
Total Volume and Open Interest 215,995 598,182 +375  
US Dollar Index(ICE) Weekly Monthly
Mar24 240125 103.140 103.485 102.915 103.370 +0.330 20,412 24,092 -151 Hover/Click
Jun24 240125 102.820 103.150 102.630 103.045 +0.320 40 411 +7 Hover/Click
Sep24 240125 102.750 102.750 102.750 102.750 +0.320 0 16 +0 Hover/Click
Total Volume and Open Interest 20,452 24,519 -144  
Australian Dollar(CME) Weekly Monthly
Mar24 240125 65.87 66.20 65.77 65.92 +0.01 99,915 166,058 +5,761 Hover/Click
Jun24 240125 66.01 66.31 65.93 66.07 +0.01 90 973 +2 Hover/Click
Sep24 240125 66.14 66.24 66.02 66.14 unch 0 116 +0 Hover/Click
Total Volume and Open Interest 100,318 167,736 +5,737  
British Pound(CME) Weekly Monthly
Mar24 240125 127.30 127.47 126.85 127.04 -0.25 118,253 179,631 +6,326 Hover/Click
Jun24 240125 127.28 127.47 126.95 127.06 -0.25 121 9,962 -8 Hover/Click
Sep24 240125 126.92 127.44 126.89 127.03 -0.27 12 173 +4 Hover/Click
Total Volume and Open Interest 119,406 192,086 +6,406  
Canadian Dollar(CME) Weekly Monthly
Mar24 240125 73.99 74.30 73.93 74.24 +0.19 85,623 152,696 +2,669 Hover/Click
Jun24 240125 74.11 74.36 74.02 74.31 +0.19 256 3,007 +47 Hover/Click
Sep24 240125 74.28 74.35 74.07 74.35 +0.18 22 926 -10 Hover/Click
Dec24 240125 74.39 74.39 74.12 74.39 +0.18 1 542 -1 Hover/Click
Total Volume and Open Interest 86,057 157,819 +2,681  
Japanese Yen(CME) Weekly Monthly
Mar24 240125 68.39 68.54 68.11 68.19 -0.15 172,854 229,697 -9,809 Hover/Click
Jun24 240125 69.24 69.44 69.08 69.12 -0.16 275 1,599 +78 Hover/Click
Sep24 240125 70.11 70.22 69.97 69.97 -0.19 19 252 +4 Hover/Click
Total Volume and Open Interest 173,865 232,987 -10,045  
Swiss Franc(CME) Weekly Monthly
Mar24 240125 116.57 116.57 115.76 115.88 -0.61 26,054 47,760 +135 Hover/Click
Jun24 240125 117.46 117.61 116.87 116.96 -0.61 36 437 -17 Hover/Click
Sep24 240125 117.98 118.63 117.94 117.98 -0.62 0 99 +0 Hover/Click
Total Volume and Open Interest 26,090 48,516 +118  
EuroFX(CME) Weekly Monthly
Mar24 240125 109.10 109.26 108.44 108.59 -0.53 238,949 714,239 +219 Hover/Click
Jun24 240125 109.45 109.63 108.85 108.99 -0.53 931 4,489 +363 Hover/Click
Sep24 240125 109.67 110.01 109.34 109.41 -0.52 9 1,640 +1 Hover/Click
Total Volume and Open Interest 240,429 726,015 +592  
Mexican Peso(CME) Weekly Monthly
Mar24 240125 575.63 577.38 574.13 576.25 +0.50 57,044 244,399 -5,240 Hover/Click
Jun24 240125 567.63 568.75 565.75 567.63 +0.38 50 338 +48 Hover/Click
Total Volume and Open Interest 57,108 244,874 -5,185  
Brazilian Real(CME) Weekly Monthly
Feb24 240125 202.05 203.60 201.85 202.95 +0.20 15,839 50,509 -3,136  
Mar24 240125 201.65 203.10 201.55 202.45 +0.20 5,441 8,102 +2,545 Hover/Click
Apr24 240125 201.70 202.10 201.40 201.70 +0.20 0 2 +0  
May24 240125 201.05 201.05 201.05 201.05 +0.35        
Total Volume and Open Interest 21,280 58,613 -591  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240125 119~090 120~040 119~000 119~260 +0~190 488,404 1,430,225 -10,460 Hover/Click
Jun24 240125 119~020 120~010 118~310 119~250 +0~190 666 3,178 +374 Hover/Click
Sep24 240125 120~040 120~040 119~300 119~300 +0~190 0 1 +0 Hover/Click
Total Volume and Open Interest 489,070 1,433,404 -10,086  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240125 111~000 111~130 110~265 111~100 +0~110 1,977,841 4,658,616 +20,577 Hover/Click
Jun24 240125 111~175 112~000 111~145 111~290 +0~115 1,188 6,761 +83 Hover/Click
Sep24 240125 112~160 112~160 112~160 112~160 +0~115 35 51 +28 Hover/Click
Total Volume and Open Interest 1,979,064 4,665,428 +20,688  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240125 107~190 107~300 107~142 107~270 +0~076 1,387,851 5,963,421 -32,594 Hover/Click
Jun24 240125 108~046 108~106 107~284 108~080 +0~076 1,143 3,663 +869 Hover/Click
Sep24 240125 108~204 108~204 108~204 108~204 +0~076       Hover/Click
Total Volume and Open Interest 1,388,994 5,967,084 -31,725  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240125 102~175 102~227 102~154 102~217 +0~040 598,953 3,952,678 +11,795 Hover/Click
Jun24 240125 103~042 103~083 103~014 103~073 +0~040 311 1,870 +284 Hover/Click
Sep24 240125 103~237 103~237 103~237 103~237 +0~040       Hover/Click
Total Volume and Open Interest 599,264 3,954,548 +12,079  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240125 94.840 94.885 94.840 94.880 +0.040 400,225 1,201,532 -36,114  
Jun24 240125 95.255 95.335 95.240 95.320 +0.060 401,262 1,112,179 +2,756  
Sep24 240125 95.665 95.760 95.640 95.745 +0.075 327,100 981,182 +2,338  
Dec24 240125 96.020 96.110 95.980 96.095 +0.075 447,639 1,033,743 +2,256  
Mar25 240125 96.295 96.395 96.250 96.375 +0.075 219,837 539,307 -8,523  
Jun25 240125 96.485 96.580 96.435 96.565 +0.075 191,769 643,148 -2,211  
Sep25 240125 96.580 96.680 96.525 96.660 +0.075 161,979 572,467 -4,318  
Dec25 240125 96.605 96.700 96.560 96.680 +0.070 175,682 628,113 -4,204  
Mar26 240125 96.585 96.675 96.550 96.655 +0.065 115,528 418,120 -4,277  
Jun26 240125 96.550 96.635 96.520 96.615 +0.060 95,697 416,947 -3,391  
Sep26 240125 96.520 96.600 96.490 96.580 +0.060 80,196 304,316 +683  
Dec26 240125 96.490 96.570 96.470 96.550 +0.055 85,957 266,070 +7,865  
Mar27 240125 96.465 96.535 96.440 96.515 +0.050 33,482 134,680 -1,599  
Jun27 240125 96.425 96.495 96.410 96.475 +0.050 24,912 148,161 +1,625  
Sep27 240125 96.395 96.460 96.375 96.440 +0.050 26,247 149,053 -1,204  
Dec27 240125 96.355 96.420 96.340 96.405 +0.050 29,699 145,732 +970  
Mar28 240125 96.320 96.380 96.305 96.365 +0.045 18,276 95,544 +836  
Jun28 240125 96.280 96.335 96.260 96.320 +0.045 23,390 89,016 -663  
Total Volume and Open Interest 653,788 1,847,015 +10,018  
Ultra T-Bond(CBOT)
Mar24 240125 125~01 126~07 124~21 125~21 +0~24 292,716 1,668,744 +7,441  
Jun24 240125 127~27 128~00 126~24 127~22 +0~24 2 10 +2  
Sep24 240125 128~28 128~28 128~28 128~28 +0~24        
Total Volume and Open Interest 292,718 1,668,754 +7,443  
Ultra 10-Yr T-Note(CBOT)
Mar24 240125 114~315 115~160 114~260 115~120 +0~135 508,052 2,125,104 -5,157  
Jun24 240125 115~110 115~110 115~110 115~110 +0~135 0 3 +0  
Sep24 240125 115~025 115~025 115~025 115~025 +0~135        
Total Volume and Open Interest 508,052 2,125,107 -5,157  
30 Day Federal Funds(CBOT)
Jan24 240125 94.670 94.673 94.670 94.670 unch 6,688 388,661 +1,050  
Feb24 240125 94.680 94.680 94.675 94.675 unch 70,190 499,655 -8,203  
Mar24 240125 94.710 94.725 94.710 94.720 +0.010 14,127 108,671 +339  
Apr24 240125 94.775 94.805 94.770 94.795 +0.020 173,411 386,645 +40,257  
May24 240125 94.960 95.015 94.955 95.005 +0.045 68,607 146,012 -8,428  
Jun24 240125 95.110 95.175 95.105 95.165 +0.055 3,818 45,447 +197  
Total Volume and Open Interest 416,112 1,922,255 +30,463  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240125 146.29 146.29 145.87 145.89 -0.31 1,893 12,693 -116 Hover/Click
Jun24 240125 145.53 145.53 145.53 145.53 -0.31       Hover/Click
Sep24 240125 145.53 145.53 145.53 145.53 -0.31       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240125 133.50 135.02 133.28 134.96 +0.90 117,144 221,016 -836  
Jun24 240125 133.82 135.04 133.40 135.04 +0.90 7 32 +4  
Sep24 240125 138.36 138.36 138.36 138.36 +0.76        
Total Volume and Open Interest 117,151 221,048 -832  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240125 133.65 134.63 133.55 134.53 +0.62 1,039,063 1,373,398 +36,310 Hover/Click
Jun24 240125 133.26 134.16 133.25 134.13 +0.62 1,671 3,457 +1,619 Hover/Click
Sep24 240125 134.96 134.96 134.96 134.96 +0.51 0 3 +0 Hover/Click
Total Volume and Open Interest 1,040,734 1,376,858 +37,929  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240125 117.38 117.97 117.28 117.84 +0.39 752,320 1,340,990 +19,929 Hover/Click
Jun24 240125 119.37 119.37 119.37 119.37 +0.39 65 1,742 +65 Hover/Click
Sep24 240125 118.92 118.92 118.92 118.92 +0.32       Hover/Click
Total Volume and Open Interest 752,385 1,342,732 +19,994  
Euro-Schatz(EUREX)
Mar24 240125 105.84 106.06 105.76 106.00 +0.17 630,811 1,881,819 +120,877  
Jun24 240125 106.57 106.57 106.57 106.57 +0.16 1 69 +1  
Sep24 240125 107.21 107.21 107.21 107.21 +0.15        
Total Volume and Open Interest 630,812 1,881,888 +120,878  
3-Mth Euribor(EUREX)
Mar24 240125 96.160 96.210 96.155 96.210 +0.045 742 1,531 +59  
Jun24 240125 96.585 96.685 96.565 96.685 +0.090 654 1,245 +123  
Sep24 240125 97.025 97.135 97.000 97.135 +0.100 362 1,946 -50  
Total Volume and Open Interest 2,365 10,761 +64  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240125 98~03 98~19 97~18 98~12 +0~08 284,788 549,202 +4,769 Hover/Click
Jun24 240125 98~14 98~14 98~14 98~14 +0~09 0 18 +0 Hover/Click
Total Volume and Open Interest 284,788 549,220 +4,769  
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 240125 96.155 96.225 96.150 96.205 +0.045 183,541 790,416 -1,135  
Jun24 240125 96.585 96.710 96.560 96.675 +0.085 208,591 748,093 +14,900  
Sep24 240125 97.015 97.175 96.995 97.130 +0.100 157,191 473,118 -6,028  
Total Volume and Open Interest 1,257,209 4,737,943 +36,272  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240125 95.69 95.69 95.67 95.69 unch 16,264 283,864 -98  
Jun24 240125 95.73 95.74 95.70 95.73 unch 22,182 269,256 +575  
Sep24 240125 95.83 95.84 95.79 95.83 unch 14,201 194,552 -1,736  
Dec24 240125 95.96 95.98 95.91 95.96 unch 14,578 198,932 +1,367  
Mar25 240125 96.08 96.11 96.03 96.08 unch 8,564 117,386 +864  
Jun25 240125 96.17 96.20 96.12 96.17 unch 9,776 105,335 +1,452  
Sep25 240125 96.22 96.26 96.17 96.22 unch 6,047 62,433 -511  
Dec25 240125 96.26 96.30 96.21 96.26 unch 4,756 55,969 -1,479  
Mar26 240125 96.26 96.26 96.21 96.26 +0.01 9 5,038 +4  
Jun26 240125 96.22 96.22 96.22 96.22 unch 4 885 +4  
Total Volume and Open Interest 96,381 1,294,655 +442  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240125 95.75 95.81 95.69 95.74 -0.02 167,867 1,091,475 -1,722  
Jun24 240125 95.74 95.74 95.74 95.74 -0.02        
Total Volume and Open Interest 167,867 1,091,475 -1,722  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240125 96.22 96.27 96.17 96.22 unch 170,600 712,946 -10,355  
Jun24 240125 96.22 96.22 96.22 96.22 unch        
Total Volume and Open Interest 170,600 712,946 -10,355  
Gold(CMX) Weekly Monthly
Feb24 240125 2014.8 2025.6 2004.0 2017.8 +1.8 234,459 124,248 -23,035 Hover/Click
Apr24 240125 2033.9 2044.7 2023.3 2036.8 +1.6 77,557 275,328 +24,403 Hover/Click
Jun24 240125 2055.3 2063.7 2044.0 2056.3 +1.6 5,996 29,019 -278 Hover/Click
Aug24 240125 2070.6 2080.8 2065.2 2073.4 +1.6 1,978 17,488 -123 Hover/Click
Oct24 240125 2086.9 2096.6 2080.0 2089.4 +1.4 277 5,020 +10 Hover/Click
Dec24 240125 2103.7 2112.8 2094.6 2105.3 +1.2 525 11,742 +44 Hover/Click
Feb25 240125 2120.2 2125.8 2115.0 2120.3 +1.2 54 964 +48 Hover/Click
Apr25 240125 2133.6 2133.6 2133.6 2133.6 +1.2 3 95 +1 Hover/Click
Jun25 240125 2147.5 2147.5 2147.5 2147.5 +1.2 0 1,301 +0 Hover/Click
Aug25 240125 2160.8 2160.8 2160.8 2160.8 +1.2 0 13 +0 Hover/Click
Oct25 240125 2174.1 2174.1 2174.1 2174.1 +1.2 0 1 +0 Hover/Click
Dec25 240125 2187.1 2187.1 2187.1 2187.1 +1.2 0 827 +0 Hover/Click
Total Volume and Open Interest 321,906 467,205 +1,333  
Silver(CMX) Weekly Monthly
Mar24 240125 2280.0 2315.5 2276.5 2292.7 +3.8 77,931 103,323 -1,765 Hover/Click
May24 240125 2298.5 2336.0 2298.5 2314.8 +4.0 2,397 20,770 +455 Hover/Click
Jul24 240125 2327.5 2356.0 2320.5 2335.7 +3.9 508 6,425 -64 Hover/Click
Sep24 240125 2353.5 2373.0 2340.5 2355.1 +3.7 268 3,182 -44 Hover/Click
Dec24 240125 2372.0 2399.5 2365.5 2380.0 +3.4 164 2,525 +64 Hover/Click
Mar25 240125 2404.6 2404.6 2404.6 2404.6 +3.4 0 31 +0 Hover/Click
May25 240125 2421.9 2421.9 2421.9 2421.9 +3.4 0 2 +0 Hover/Click
Total Volume and Open Interest 81,952 137,226 -1,391  
Platinum(NYMEX) Weekly Monthly
Jan24 240125 887.4 887.4 887.4 887.4 -18.2 5 51 +1 Hover/Click
Apr24 240125 908.8 911.5 892.5 894.5 -20.4 17,281 70,444 -93 Hover/Click
Jul24 240125 917.1 920.1 901.6 903.5 -20.2 291 5,079 +103 Hover/Click
Oct24 240125 925.5 928.9 910.6 912.5 -20.2 244 3,069 +10 Hover/Click
Total Volume and Open Interest 17,904 79,432 +38  
Palladium(NYMEX) Weekly Monthly
Mar24 240125 970.00 972.50 933.50 942.90 -30.80 3,324 20,164 -187 Hover/Click
Jun24 240125 966.50 966.50 943.50 949.70 -30.80 782 2,356 +430 Hover/Click
Sep24 240125 957.10 957.10 957.10 957.10 -30.90 0 22 +0 Hover/Click
Total Volume and Open Interest 4,107 22,560 +243  
Copper(CMX) Weekly Monthly
Mar24 240125 387.35 389.35 385.85 386.90 -1.70 141,248 127,620 -9,867 Hover/Click
May24 240125 389.50 391.55 388.25 389.55 -1.30 27,945 45,541 -1,608 Hover/Click
Jul24 240125 391.60 393.55 390.40 391.75 -1.05 6,049 21,681 +53 Hover/Click
Sep24 240125 392.85 394.85 391.85 393.30 -0.85 2,309 14,899 -74 Hover/Click
Dec24 240125 393.00 395.90 393.00 394.45 -0.65 511 5,142 +55 Hover/Click
Total Volume and Open Interest 179,399 221,640 -11,470  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240125 38056 38219 37911 38210 +231 140,541 98,818 -434 Hover/Click
Jun24 240125 38391 38590 38299 38590 +229 81 448 +10 Hover/Click
Sep24 240125 38629 38629 38629 38629 +248 0 6 +0 Hover/Click
Dec24 240125 38851 38851 38851 38851 +250 0 1 +0 Hover/Click
Total Volume and Open Interest 140,622 99,273 -424  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240125 4899.50 4926.50 4893.25 4923.25 +25.25 1,586,824 2,241,296 -2,698 Hover/Click
Jun24 240125 4955.25 4982.50 4949.00 4979.25 +25.25 7,785 22,628 +1,029 Hover/Click
Sep24 240125 5020.00 5028.75 4997.75 5026.25 +25.00 320 2,587 +258 Hover/Click
Dec24 240125 5049.75 5067.75 5040.25 5067.75 +24.50 0 2,548 +0 Hover/Click
Total Volume and Open Interest 1,594,929 2,269,901 -1,411  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240125 17614.75 17752.00 17542.00 17634.50 +13.50 721,605 296,362 +8,447 Hover/Click
Jun24 240125 17853.75 17977.00 17769.25 17860.00 +13.50 1,087 1,388 +90 Hover/Click
Sep24 240125 18075.00 18151.00 17976.00 18047.00 +13.50 6 53 +5 Hover/Click
Total Volume and Open Interest 722,699 297,935 +8,543  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240125 2758.30 2790.00 2756.20 2774.50 +16.40 10,633 41,397 +107 Hover/Click
Jun24 240125 2795.30 2807.70 2795.30 2795.30 +16.40 0 1 +0 Hover/Click
Sep24 240125 2814.00 2814.00 2814.00 2814.00 +16.20       Hover/Click
Total Volume and Open Interest 10,633 41,398 +107  
Volatility Index(CBOE)
Jan24 240117 13.85 15.13 13.70 15.13 +1.18 102,204 40,287 -31,546  
Feb24 240125 14.05 14.30 13.90 14.23 +0.19 69,921 151,034 -6,942  
Mar24 240125 15.13 15.35 15.00 15.31 +0.19 54,986 86,161 +2,292  
Apr24 240125 15.83 16.01 15.72 15.95 +0.15 14,291 40,037 -132  
Total Volume and Open Interest 156,783 336,283 -2,453  
S & P 600(CME)
Mar24 240125 1295.40 1303.20 1285.90 1295.40 +9.20 0 718 +0  
Jun24 240125 1310.20 1310.20 1310.20 1310.20 +9.30        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240125 1973.40 2006.00 1970.80 1987.70 +15.50 215,770 508,078 +4,814 Hover/Click
Jun24 240125 1997.00 2026.70 1992.80 2009.20 +15.70 122 868 +14 Hover/Click
Sep24 240125 2027.30 2027.30 2027.30 2027.30 +13.90 0 1 +0 Hover/Click
Total Volume and Open Interest 215,892 508,947 +4,828  
Nikkei 225(CME)
Mar24 240125 36155 36330 35910 36075 -205 7,546 16,496 -176  
Jun24 240125 36060 36145 35755 35905 -230 0 8 +0  
Total Volume and Open Interest 7,546 16,504 -176  
Nikkei 225(SGX) Weekly Monthly
Mar24 240125 36260 36395 35880 36230 -35 39,068 105,082 +1,518  
Jun24 240125 35720 35980 35660 35980 -35 99 2,798 +96  
Sep24 240125 35930 35930 35930 35930 -35 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240125 36280 36400 35880 36220 -40 937,861 352,564 -10,315  
Jun24 240125 36010 36135 35620 35950 -40 23,690 12,686 +321  
Sep24 240125 35940 36065 35565 35900 -40 725 1,883 +19  
Total Volume and Open Interest 1,015,943 402,118 -9,272  
Nikkei 225(JPX)
Mar24 240125 36280 36390 35880 36220 -40 58,526 203,835 -537  
Jun24 240125 36010 36130 35640 35950 -40 894 24,293 +8  
Sep24 240125 35960 35960 35900 35900 -40 8 1,851 +1  
Total Volume and Open Interest 59,458 282,012 -342  
Nikkei 225(CME) Yen
Mar24 240125 36165 36300 35880 36040 -205 24,773 48,173 +1,549  
Jun24 240125 35950 35995 35645 35780 -205 1 46 +0  
Sep24 240125 36070 36070 36070 36070 -220 0 1 +0  
Total Volume and Open Interest 24,777 48,223 +1,549  
Nikkei 225(CME) e-Mini Yen
Mar24 240125 36040 36040 36040 36040 -205 0 1 +0  
Jun24 240125 35780 35780 35780 35780 -205        
Sep24 240125 36070 36070 36070 36070 -220        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240125 7466.5 7547.5 7427.0 7483.0 +6.5 53,523 169,583 -1,943  
Mar24 240125 7474.0 7566.0 7474.0 7505.5 +6.5 278 666 -75  
Apr24 240125 7523.5 7523.5 7523.5 7523.5 +6.5        
Jun24 240125 7403.0 7403.0 7403.0 7403.0 +10.0        
Sep24 240125 7458.5 7458.5 7458.5 7458.5 +6.5        
Dec24 240125 7494.5 7494.5 7494.5 7494.5 +8.5        
Total Volume and Open Interest 53,801 170,250 -2,018  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240125 15939 16259 15829 16183 +246 211,483 149,574 -7,284  
Feb24 240125 15989 16324 15880 16260 +270 14,305 21,889 +6,463  
Mar24 240125 16060 16308 15870 16244 +276 3,902 10,925 -811  
Total Volume and Open Interest 229,887 192,562 -1,606  
DAX(EUREX) Weekly Monthly
Mar24 240125 16963.0 17023.0 16889.0 17016.0 +11.0 71,565 73,350 +6,142  
Jun24 240125 17201.0 17268.0 17201.0 17268.0 +11.0 4 45 +1  
Sep24 240125 17415.0 17415.0 17415.0 17415.0 +7.0        
Total Volume and Open Interest 71,605 73,516 +6,179  
Mini-DAX(EUREX)
Mar24 240125 16973.0 17023.0 16888.0 17016.0 +11.0 49,889 11,624 +881  
Jun24 240125 17200.0 17268.0 17195.0 17268.0 +11.0 37 83 +16  
Sep24 240125 17415.0 17415.0 17415.0 17415.0 +7.0        
Total Volume and Open Interest 49,926 11,707 +897  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240125 4577 4619 4566 4603 +18 1,002,539 2,828,407 +144,740  
Jun24 240125 4533 4557 4513 4549 +18 79 19,770 +28  
Sep24 240125 4578 4578 4578 4578 +17 0 2,350 +0  
Total Volume and Open Interest 1,002,978 2,861,127 +145,128  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240125 11100 11184 11070 11132 +14 29,559 153,923 +489  
Jun24 240125 10960 11066 10960 11017 +14 27 7,069 +25  
Sep24 240125 11044 11044 11044 11044 +14        
Total Volume and Open Interest 29,586 161,155 +514  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240125 7508.50 7547.00 7493.50 7520.50 -5.50 81,746 544,501 +2,072  
Jun24 240125 7536.00 7536.00 7536.00 7536.00 -5.50 4 1,175 -1  
Sep24 240125 7551.00 7551.00 7551.00 7551.00 -5.50 0 91 +0  
Total Volume and Open Interest 82,150 546,167 +2,411  
SPI 200(SFE) Weekly Monthly
Mar24 240125 7491.0 7551.0 7486.0 7523.0 +35.0 38,581 248,261 +1,724  
Jun24 240125 7557.0 7557.0 7557.0 7557.0 +35.0 0 126 +0  
Sep24 240125 7490.0 7490.0 7490.0 7490.0 +35.0        
Total Volume and Open Interest 38,589 248,439 +1,730  
FTSE MIB(ISE)
Mar24 240125 30400.00 30445.00 30155.00 30338.00 -165.00 19,296 104,373 -305  
Jun24 240125 29705.00 29820.00 29600.00 29756.00 -165.00 12 277 +14  
Sep24 240125 29576.00 29576.00 29576.00 29576.00 -165.00 0 1 +0  
Total Volume and Open Interest 19,308 104,651 -291  
KOSPI 200(KFE)
Mar24 240125 334.70 335.70 333.10 335.05 +0.20 233,851 256,393 -139  
Jun24 240125 335.00 335.55 332.90 335.15 +0.60 318 40,643 +2,733  
Sep24 240125 336.60 336.60 336.60 336.60 -2.40 0 6,606 +0  
Total Volume and Open Interest 234,169 321,042 +4,594  
GSCI(CME) Weekly Monthly
Feb24 240125 554.20 558.90 553.10 558.65 +8.10 34 627 +24  
Mar24 240125 561.15 561.15 561.15 561.15 +8.10        
Apr24 240125 563.65 563.65 563.65 563.65 +13.10        
Total Volume and Open Interest 34 627 +24  
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!!!