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 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240126 1223.50 1230.75 1208.50 1209.25 -13.75 138,526 306,288 -3,248 Hover/Click
May24 240126 1230.25 1237.75 1215.50 1216.25 -14.00 63,343 173,135 -1,191 Hover/Click
Jul24 240126 1237.00 1244.75 1223.25 1224.00 -13.50 41,040 116,570 +1,598 Hover/Click
Aug24 240126 1224.00 1232.25 1211.50 1212.75 -12.50 5,737 13,532 +590 Hover/Click
Sep24 240126 1201.25 1207.50 1187.75 1189.50 -11.50 3,929 11,298 +49 Hover/Click
Nov24 240126 1197.50 1202.75 1183.50 1185.00 -11.25 20,097 86,612 -207 Hover/Click
Jan25 240126 1206.25 1210.75 1192.50 1194.50 -10.50 1,110 5,891 +237 Hover/Click
Mar25 240126 1205.75 1209.00 1190.75 1193.00 -10.00 497 5,915 +172 Hover/Click
May25 240126 1203.00 1210.25 1193.00 1195.00 -10.00 188 4,039 +76 Hover/Click
Jul25 240126 1206.50 1206.50 1198.50 1200.00 -10.25 134 1,519 +17 Hover/Click
Aug25 240126 1190.50 1190.50 1190.50 1190.50 -10.25 0 2 +0 Hover/Click
Sep25 240126 1167.00 1167.00 1167.00 1167.00 -10.25 0 5 +0 Hover/Click
Nov25 240126 1160.25 1171.50 1155.00 1155.25 -11.00 59 1,889 +35 Hover/Click
Jan26 240126 1160.00 1160.00 1160.00 1160.00 -11.00       Hover/Click
Total Volume and Open Interest 274,660 726,726 -1,872  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240126 357.90 360.10 348.60 349.00 -9.20 64,425 188,555 -2,468 Hover/Click
May24 240126 358.00 360.30 350.00 350.20 -8.30 45,160 128,750 +1,885 Hover/Click
Jul24 240126 361.20 363.20 354.00 354.30 -7.40 25,777 80,839 -680 Hover/Click
Aug24 240126 361.10 363.30 354.80 355.10 -6.70 7,087 17,198 +48 Hover/Click
Sep24 240126 359.90 362.00 353.90 354.40 -6.30 2,872 12,109 +130 Hover/Click
Oct24 240126 357.50 359.50 351.40 352.20 -6.00 1,739 9,928 +274 Hover/Click
Dec24 240126 359.10 360.80 352.60 353.60 -5.90 5,892 36,389 -220 Hover/Click
Jan25 240126 359.60 360.90 352.90 353.80 -5.80 151 3,419 -9 Hover/Click
Mar25 240126 357.00 358.70 351.80 352.60 -5.60 186 1,570 +62 Hover/Click
May25 240126 356.00 358.50 351.70 352.50 -5.50 95 717 +44 Hover/Click
Total Volume and Open Interest 153,564 480,534 -882  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240126 46.67 47.08 46.08 46.93 +0.40 89,118 212,955 +126 Hover/Click
May24 240126 47.18 47.65 46.68 47.49 +0.38 45,409 134,004 +4,817 Hover/Click
Jul24 240126 47.48 47.84 46.94 47.68 +0.32 31,858 112,467 +722 Hover/Click
Aug24 240126 47.16 47.58 46.73 47.39 +0.29 5,452 21,475 +395 Hover/Click
Sep24 240126 46.89 47.27 46.42 47.04 +0.26 3,704 17,912 +509 Hover/Click
Oct24 240126 46.43 46.92 46.16 46.68 +0.21 2,973 10,631 +67 Hover/Click
Dec24 240126 46.43 46.88 46.14 46.62 +0.19 7,803 59,768 +1,207 Hover/Click
Jan25 240126 46.58 46.89 46.21 46.65 +0.17 1,250 3,727 +290 Hover/Click
Mar25 240126 46.28 46.88 46.24 46.64 +0.15 477 3,402 +101 Hover/Click
May25 240126 46.68 46.92 46.32 46.68 +0.14 132 1,315 +25 Hover/Click
Total Volume and Open Interest 188,352 579,202 +8,290  
Canola(WCE) Weekly Monthly
Mar24 240126 623.1 625.7 613.4 624.2 +1.1 18,001 141,513 -929 Hover/Click
May24 240126 628.3 630.5 618.4 629.4 +1.0 13,077 80,226 +1,729 Hover/Click
Jul24 240126 632.1 634.2 621.9 633.0 +0.8 3,269 28,389 +515 Hover/Click
Nov24 240126 629.6 632.2 620.4 631.3 +1.0 710 25,406 +106 Hover/Click
Jan25 240126 635.0 636.2 635.0 636.2 +1.0 7 917 +3 Hover/Click
Mar25 240126 636.5 636.5 636.5 636.5 +1.0 0 41 +0 Hover/Click
Total Volume and Open Interest 35,064 276,508 +1,424  
Corn(CBOT) Weekly Monthly
Mar24 240126 451.00 451.75 445.50 446.25 -5.50 169,289 662,702 -3,005 Hover/Click
May24 240126 460.75 461.25 455.00 455.75 -5.50 81,817 283,627 -824 Hover/Click
Jul24 240126 468.75 469.25 463.00 463.50 -5.75 39,339 256,246 -1,963 Hover/Click
Sep24 240126 473.50 473.50 468.00 468.50 -5.00 13,214 130,260 -83 Hover/Click
Dec24 240126 480.00 480.50 475.50 476.25 -4.50 17,490 223,024 +1,665 Hover/Click
Mar25 240126 491.00 491.50 486.75 487.50 -4.50 874 14,427 +220 Hover/Click
May25 240126 493.00 493.75 492.50 493.25 -4.25 96 3,080 +28 Hover/Click
Jul25 240126 496.75 496.75 494.25 495.25 -4.25 106 5,113 +10 Hover/Click
Sep25 240126 482.50 483.50 481.50 483.50 -2.25 17 299 -1 Hover/Click
Dec25 240126 483.50 484.25 482.75 483.75 -2.25 518 9,969 +220 Hover/Click
Total Volume and Open Interest 322,800 1,589,592 -3,717  
Wheat(CBOT) Weekly Monthly
Mar24 240126 612.00 614.00 592.25 600.25 -12.00 54,705 188,135 -2,804 Hover/Click
May24 240126 621.75 623.75 603.25 610.75 -11.25 24,570 77,511 -2,209 Hover/Click
Jul24 240126 627.75 629.50 609.75 616.25 -11.25 16,750 84,657 -1,217 Hover/Click
Sep24 240126 637.50 639.25 620.75 626.25 -11.25 5,496 20,628 -1,057 Hover/Click
Dec24 240126 651.50 652.75 635.00 640.50 -10.75 3,288 25,756 +323 Hover/Click
Mar25 240126 652.50 664.50 648.25 653.75 -9.75 183 2,906 -24 Hover/Click
Total Volume and Open Interest 105,104 400,920 -6,994  
Wheat(KCBT) Weekly Monthly
Mar24 240126 637.00 641.00 619.25 624.75 -12.25 40,437 112,922 +547 Hover/Click
May24 240126 635.00 638.50 618.50 625.00 -11.00 25,326 45,350 +1,892 Hover/Click
Jul24 240126 633.50 634.75 615.50 623.25 -9.75 16,794 44,214 +1,415 Hover/Click
Sep24 240126 642.50 645.00 626.00 633.50 -9.50 2,800 13,657 +418 Hover/Click
Dec24 240126 661.50 661.50 642.75 650.50 -9.00 1,148 15,441 +110 Hover/Click
Mar25 240126 656.25 672.25 655.50 662.00 -8.50 161 668 -19 Hover/Click
May25 240126 663.75 666.50 660.00 666.50 -8.25 9 85 +0 Hover/Click
Total Volume and Open Interest 86,681 232,453 +4,364  
Wheat(MGE) Weekly Monthly
Mar24 240126 707.00 710.75 697.25 703.50 -5.50 6,958 39,331 +475 Hover/Click
May24 240126 713.25 714.25 701.00 706.00 -7.00 2,531 14,794 +425 Hover/Click
Jul24 240126 719.00 720.25 708.25 713.00 -6.00 636 6,507 -23 Hover/Click
Sep24 240126 727.00 727.00 714.50 721.00 -5.25 247 4,803 -8 Hover/Click
Dec24 240126 738.00 738.25 725.50 733.75 -4.25 231 1,481 +85 Hover/Click
Mar25 240126 736.25 744.75 731.50 742.25 -2.75 11 104 +8 Hover/Click
Total Volume and Open Interest 10,614 67,024 +962  
Oats(CBOT) Weekly Monthly
Mar24 240126 363.50 368.25 360.50 363.75 -0.75 196 2,786 -9 Hover/Click
May24 240126 359.50 361.00 356.00 358.75 -0.50 30 535 +18 Hover/Click
Jul24 240126 357.75 357.75 357.75 357.75 -0.50 1 80 +1 Hover/Click
Sep24 240126 362.00 362.00 362.00 362.00 +0.75 0 9 +0 Hover/Click
Total Volume and Open Interest 228 3,461 +11  
Rough Rice(CBOT) Weekly Monthly
Mar24 240126 17.96 18.01 17.87 17.99 +0.02 1,347 9,134 +59 Hover/Click
May24 240126 18.27 18.27 18.15 18.25 +0.04 188 330 +47 Hover/Click
Jul24 240126 18.28 18.28 18.28 18.28 +0.07 99 192 +96 Hover/Click
Sep24 240126 15.40 15.48 15.40 15.45 -0.02 55 1,282 +49 Hover/Click
Total Volume and Open Interest 1,689 10,940 +251  
Live Cattle(CME) Weekly Monthly
Feb24 240126 177.535 179.130 177.535 178.450 +0.715 15,929 40,534 -3,005 Hover/Click
Apr24 240126 180.300 182.150 180.300 181.685 +0.985 31,523 104,825 +1,584 Hover/Click
Jun24 240126 177.100 179.500 177.100 178.850 +1.250 13,715 56,956 +841 Hover/Click
Aug24 240126 177.300 179.285 177.100 178.630 +1.050 9,633 29,085 +988 Hover/Click
Oct24 240126 181.380 183.300 181.380 182.600 +0.970 6,557 19,207 +497 Hover/Click
Dec24 240126 185.485 187.330 185.250 186.630 +0.880 2,295 12,396 +284 Hover/Click
Total Volume and Open Interest 81,173 271,188 +1,763  
Feeder Cattle(CME) Weekly Monthly
Mar24 240126 238.000 241.650 237.580 239.700 +1.515 11,368 21,091 -921 Hover/Click
Apr24 240126 244.000 247.080 243.550 245.600 +1.665 4,208 7,355 -352 Hover/Click
May24 240126 249.130 252.150 249.035 251.185 +1.935 3,377 6,328 -90 Hover/Click
Aug24 240126 263.800 266.880 263.630 265.600 +1.800 1,692 6,422 +21 Hover/Click
Sep24 240126 266.800 269.335 266.200 268.100 +1.500 561 1,753 +35 Hover/Click
Oct24 240126 268.585 270.900 267.950 269.600 +1.370 544 2,282 +133 Hover/Click
Nov24 240126 268.500 271.000 268.000 270.000 +1.520 163 1,123 +66 Hover/Click
Total Volume and Open Interest 21,913 46,354 -3,882  
Lean Hogs(CME) Weekly Monthly
Feb24 240126 73.850 75.330 73.800 74.930 +0.630 10,477 30,645 -869 Hover/Click
Apr24 240126 82.180 84.000 82.150 83.250 +0.700 24,483 89,642 +1,723 Hover/Click
May24 240126 87.500 88.200 87.230 87.800 +0.500 189 2,398 +86  
Jun24 240126 94.850 96.200 94.850 96.000 +0.750 10,766 30,870 +144 Hover/Click
Jul24 240126 96.000 96.680 96.000 96.600 +0.450 4,243 13,574 +216 Hover/Click
Aug24 240126 95.480 95.850 95.430 95.700 +0.220 3,477 17,752 -336 Hover/Click
Oct24 240126 82.730 83.000 82.250 82.450 -0.280 2,695 13,393 +515 Hover/Click
Dec24 240126 75.180 75.300 74.400 74.630 -0.370 945 6,629 +38 Hover/Click
Total Volume and Open Interest 57,445 205,950 +1,579  
Class III Milk(CME) Weekly Monthly
Jan24 240126 15.22 15.22 15.20 15.20 unch 93 4,874 -10 Hover/Click
Feb24 240126 15.87 16.11 15.87 16.06 +0.20 1,012 5,528 -478 Hover/Click
Mar24 240126 16.18 16.54 16.16 16.53 +0.38 810 6,906 +529 Hover/Click
Apr24 240126 16.62 16.89 16.61 16.86 +0.29 239 2,474 +107 Hover/Click
May24 240126 17.24 17.33 17.20 17.25 +0.12 103 1,772 +51 Hover/Click
Jun24 240126 17.83 17.93 17.75 17.89 +0.17 118 1,649 +40 Hover/Click
Jul24 240126 18.05 18.10 18.04 18.10 +0.16 12 1,077 -1 Hover/Click
Aug24 240126 18.17 18.18 18.09 18.18 +0.09 38 1,042 +27 Hover/Click
Sep24 240126 18.32 18.35 18.28 18.35 +0.09 24 967 +24 Hover/Click
Oct24 240126 18.27 18.31 18.18 18.23 +0.06 23 688 +0 Hover/Click
Nov24 240126 18.23 18.23 18.18 18.23 +0.10 26 734 +26 Hover/Click
Dec24 240126 18.00 18.08 18.00 18.07 +0.07 0 688 +0 Hover/Click
Jan25 240126 17.95 17.95 17.95 17.95 unch 4 42 +4 Hover/Click
Total Volume and Open Interest 2,515 28,546 +332  
Cocoa(ICE) Weekly Monthly
Mar24 240126 4650 4696 4614 4672 +47 44,374 124,666 -4,626 Hover/Click
May24 240126 4563 4624 4540 4601 +54 26,946 78,067 +615 Hover/Click
Jul24 240126 4487 4556 4466 4532 +60 10,732 56,717 -451 Hover/Click
Sep24 240126 4394 4460 4365 4437 +68 5,697 31,450 +1,057 Hover/Click
Dec24 240126 4264 4340 4247 4318 +71 2,567 26,242 -438 Hover/Click
Mar25 240126 4153 4224 4150 4202 +61 1,649 10,817 +451 Hover/Click
May25 240126 4095 4140 4094 4140 +56 123 1,122 +26 Hover/Click
Total Volume and Open Interest 92,105 329,958 -3,368  
Coffee "C"(ICE) Weekly Monthly
Mar24 240126 187.20 194.80 186.00 193.85 +6.90 22,135 88,776 -573 Hover/Click
May24 240126 183.75 189.90 182.50 189.45 +5.75 17,513 65,730 +2,104 Hover/Click
Jul24 240126 182.70 188.45 181.65 187.95 +5.05 6,371 35,512 +521 Hover/Click
Sep24 240126 182.75 188.25 181.60 187.60 +4.75 2,584 9,798 -138 Hover/Click
Dec24 240126 184.15 188.85 182.90 188.30 +4.60 1,494 14,247 +424 Hover/Click
Mar25 240126 188.55 189.80 186.95 189.35 +4.50 540 5,326 +85 Hover/Click
Total Volume and Open Interest 50,729 221,716 +2,406  
Orange Juice(ICE) Weekly Monthly
Mar24 240126 307.45 317.25 307.30 317.25 +10.00 557 5,546 -16 Hover/Click
May24 240126 306.20 313.55 306.15 313.55 +10.00 160 1,896 +37 Hover/Click
Jul24 240126 311.45 311.45 311.45 311.45 +9.35 25 781 +23 Hover/Click
Sep24 240126 309.35 309.35 309.35 309.35 +9.10 2 134 -2 Hover/Click
Nov24 240126 305.35 305.35 305.35 305.35 +7.90 2 9 +0 Hover/Click
Jan25 240126 300.10 300.10 300.10 300.10 +7.90 0 23 +0 Hover/Click
Total Volume and Open Interest 746 8,390 +42  
Sugar #11(ICE) Weekly Monthly
Mar24 240126 24.00 24.33 23.64 23.77 -0.27 64,760 279,574 -977 Hover/Click
May24 240126 23.22 23.51 22.92 23.00 -0.28 44,562 185,152 +6,261 Hover/Click
Jul24 240126 22.70 22.90 22.43 22.55 -0.19 27,224 125,093 -601 Hover/Click
Oct24 240126 22.65 22.77 22.37 22.51 -0.11 16,695 100,874 -115 Hover/Click
Mar25 240126 22.80 22.90 22.56 22.73 -0.05 9,957 61,199 +3,759 Hover/Click
May25 240126 21.57 21.63 21.34 21.51 -0.05 3,400 29,618 +310 Hover/Click
Jul25 240126 20.82 20.87 20.60 20.78 -0.04 1,910 18,760 +187 Hover/Click
Oct25 240126 20.62 20.66 20.40 20.61 -0.03 1,498 18,170 +540 Hover/Click
Total Volume and Open Interest 170,612 835,506 +9,437  
London Cocoa(LCE) Weekly Monthly
Mar24 240126 3748 3765 3721 3749 +27 10,920 97,039 +849 Hover/Click
May24 240126 3668 3693 3650 3679 +28 21,422 57,730 -858 Hover/Click
Jul24 240126 3572 3597 3546 3587 +37 13,349 47,439 +262 Hover/Click
Sep24 240126 3469 3494 3436 3488 +47 6,138 42,610 -1,599 Hover/Click
Dec24 240126 3330 3362 3299 3358 +48 4,282 42,875 +452 Hover/Click
Mar25 240126 3249 3295 3235 3292 +43 1,546 39,063 +476 Hover/Click
May25 240126 3188 3223 3182 3223 +40 171 3,245 +97 Hover/Click
Total Volume and Open Interest 57,860 331,571 -318  
London Sugar(LCE) Weekly Monthly
Mar24 240126 673.70 677.60 665.00 668.10 -7.20 5,572 27,409 -1,194 Hover/Click
May24 240126 660.50 664.00 651.80 654.20 -7.70 3,418 27,331 +573 Hover/Click
Aug24 240126 641.90 645.10 633.90 636.20 -7.10 1,139 12,257 +179 Hover/Click
Oct24 240126 628.20 630.60 620.80 623.70 -5.40 526 6,874 +124 Hover/Click
Dec24 240126 619.60 621.00 613.10 616.30 -4.10 265 4,427 +75 Hover/Click
Total Volume and Open Interest 11,167 84,844 -89  
Cotton(ICE) Weekly Monthly
Mar24 240126 85.68 85.86 84.16 84.37 -1.39 22,811 88,623 -555 Hover/Click
May24 240126 86.98 87.07 85.42 85.63 -1.35 14,075 63,845 +2,178 Hover/Click
Jul24 240126 87.61 87.65 86.15 86.32 -1.27 6,832 51,799 +1,779 Hover/Click
Oct24 240126 82.06 82.06 82.06 82.06 -0.43 6 67 +0 Hover/Click
Dec24 240126 81.14 81.19 80.50 80.62 -0.53 2,870 31,944 +718 Hover/Click
Mar25 240126 80.93 80.93 80.70 80.70 -0.44 111 3,626 +100 Hover/Click
Total Volume and Open Interest 46,907 241,063 +4,310  
Crude Oil(NYM) Weekly Monthly
Mar24 240126 77.15 78.26 76.06 78.01 +0.65 320,177 390,971 -3,252 Hover/Click
Apr24 240126 77.10 78.09 75.92 77.86 +0.67 89,275 164,966 +7,587 Hover/Click
May24 240126 76.73 77.88 75.76 77.68 +0.67 60,340 124,232 +3,426 Hover/Click
Jun24 240126 76.46 77.58 75.50 77.39 +0.67 67,277 148,348 +525 Hover/Click
Jul24 240126 76.03 77.17 75.18 77.00 +0.66 15,091 72,966 +524 Hover/Click
Aug24 240126 75.62 76.68 74.78 76.52 +0.64 8,893 54,975 +1,119 Hover/Click
Sep24 240126 75.31 76.14 74.28 75.98 +0.60 14,673 71,429 +355 Hover/Click
Oct24 240126 74.55 75.56 73.93 75.46 +0.59 3,612 48,902 +674 Hover/Click
Nov24 240126 74.16 75.07 73.40 74.98 +0.56 2,375 41,386 -24 Hover/Click
Dec24 240126 73.75 74.65 72.90 74.52 +0.55 48,733 164,019 +400 Hover/Click
Jan25 240126 73.07 74.10 72.63 74.04 +0.54 2,099 34,963 +553 Hover/Click
Feb25 240126 72.27 73.65 72.27 73.59 +0.53 1,848 21,727 +9 Hover/Click
Mar25 240126 72.51 73.39 71.89 73.19 +0.52 3,615 29,350 +523 Hover/Click
Apr25 240126 72.21 72.81 71.82 72.81 +0.52 385 12,178 +154 Hover/Click
May25 240126 72.45 72.45 71.50 72.45 +0.50 185 10,060 +51 Hover/Click
Jun25 240126 71.38 72.21 70.71 72.12 +0.49 13,271 67,010 -1,837 Hover/Click
Total Volume and Open Interest 673,687 1,677,209 +11,385  
e-miNY Crude Oil(NYM)
Mar24 240126 77.025 78.275 76.050 78.000 +0.650 10,244 2,012 +239  
Apr24 240126 76.850 78.050 75.925 77.850 +0.650 473 369 +11  
May24 240126 76.450 77.850 75.775 77.675 +0.675 45 50 +9  
Jun24 240126 76.400 77.550 75.525 77.400 +0.675 40 91 -3  
Jul24 240126 76.200 77.150 75.200 77.000 +0.650 14 29 +1  
Aug24 240126 75.350 76.600 74.775 76.525 +0.650 1 61 +1  
Sep24 240126 76.000 76.125 74.275 76.000 +0.625 3 61 +0  
Oct24 240126 74.475 75.575 73.800 75.450 +0.575 0 5 +0  
Nov24 240126 75.000 75.000 73.375 75.000 +0.575 1 3 -1  
Dec24 240126 73.575 74.625 72.925 74.525 +0.550 22 207 -19  
Total Volume and Open Interest 10,844 2,913 +237  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240126 279.08 287.16 274.03 284.34 +4.80 26,857 21,892 -8,053 Hover/Click
Mar24 240126 276.06 283.20 271.18 280.57 +4.02 86,950 98,925 +3,323 Hover/Click
Apr24 240126 269.22 275.80 265.05 273.37 +3.48 52,922 58,451 -923 Hover/Click
May24 240126 262.96 268.65 259.37 266.68 +3.16 33,829 43,969 +1,945 Hover/Click
Jun24 240126 257.02 262.56 254.20 260.94 +2.90 32,279 43,914 +1,772 Hover/Click
Jul24 240126 254.04 259.57 251.80 258.13 +2.61 9,219 17,306 +1,004 Hover/Click
Aug24 240126 253.09 257.84 250.75 256.71 +2.46 4,181 13,662 +310 Hover/Click
Sep24 240126 252.81 257.59 250.79 256.48 +2.40 6,519 12,789 -31 Hover/Click
Oct24 240126 253.05 257.54 251.14 256.77 +2.51 2,664 5,550 -77 Hover/Click
Nov24 240126 252.76 256.95 250.81 256.30 +2.43 1,852 6,152 +210 Hover/Click
Dec24 240126 251.72 255.72 249.78 255.04 +2.19 7,190 17,636 +396 Hover/Click
Jan25 240126 250.92 254.39 248.96 253.90 +2.01 585 4,421 +199 Hover/Click
Feb25 240126 252.55 252.55 250.03 252.55 +1.88 157 1,359 +10 Hover/Click
Mar25 240126 250.73 250.73 248.22 250.73 +1.72 104 1,349 -17 Hover/Click
Total Volume and Open Interest 265,901 355,417 +162  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240126 226.37 230.69 222.70 229.41 +2.97 25,523 20,354 -5,669 Hover/Click
Mar24 240126 229.21 233.40 225.55 232.58 +3.48 68,669 111,249 -96 Hover/Click
Apr24 240126 250.96 255.00 247.40 254.55 +3.99 36,512 51,685 -1,075 Hover/Click
May24 240126 250.84 254.69 247.45 254.28 +3.65 14,547 40,726 +979 Hover/Click
Jun24 240126 248.00 251.68 244.79 251.30 +3.43 11,302 38,544 +986 Hover/Click
Jul24 240126 241.69 247.47 240.91 247.11 +3.06 3,646 23,353 +295 Hover/Click
Aug24 240126 237.69 242.95 236.75 242.71 +2.82 3,050 18,173 +312 Hover/Click
Sep24 240126 233.29 238.07 232.10 237.94 +2.64 4,649 22,990 +547 Hover/Click
Oct24 240126 216.42 220.59 215.01 220.51 +2.45 1,606 8,580 +290 Hover/Click
Nov24 240126 211.07 215.15 210.69 215.14 +2.16 1,278 4,551 +301 Hover/Click
Total Volume and Open Interest 173,957 367,540 -2,870  
e-miNY RBOB Gasoline(NYM)
Feb24 240126 226.40 229.41 226.40 229.41 +2.97 0 1 +0  
Mar24 240126 232.58 232.58 232.58 232.58 +3.48        
Apr24 240126 254.55 254.55 254.55 254.55 +3.99        
May24 240126 254.28 254.28 254.28 254.28 +3.65        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb24 240126 2.607 2.804 2.424 2.712 +0.141 44,984 18,013 -5,550 Hover/Click
Mar24 240126 2.190 2.235 2.093 2.175 -0.005 188,522 381,015 -1,394 Hover/Click
Apr24 240126 2.209 2.244 2.128 2.200 -0.001 77,528 143,117 -2,107 Hover/Click
May24 240126 2.299 2.331 2.228 2.301 +0.006 41,210 130,465 +3,368 Hover/Click
Jun24 240126 2.457 2.489 2.391 2.459 +0.003 17,500 54,397 -1,232 Hover/Click
Jul24 240126 2.611 2.643 2.552 2.622 +0.012 18,182 75,929 +986 Hover/Click
Aug24 240126 2.674 2.705 2.615 2.685 +0.013 12,215 30,891 -15 Hover/Click
Sep24 240126 2.670 2.688 2.599 2.668 +0.014 15,896 55,765 +1,793 Hover/Click
Oct24 240126 2.747 2.767 2.680 2.749 +0.017 27,140 100,109 -1,687 Hover/Click
Nov24 240126 3.117 3.156 3.071 3.139 +0.016 5,022 34,130 +872 Hover/Click
Dec24 240126 3.632 3.643 3.563 3.627 +0.012 5,026 46,396 +248 Hover/Click
Jan25 240126 3.909 3.929 3.849 3.913 +0.011 11,013 67,940 +211 Hover/Click
Feb25 240126 3.735 3.746 3.677 3.735 +0.007 7,714 31,384 +1,059 Hover/Click
Mar25 240126 3.332 3.341 3.283 3.338 +0.014 8,195 48,172 +1,317 Hover/Click
Apr25 240126 3.080 3.096 3.024 3.091 +0.021 6,222 49,402 -766 Hover/Click
May25 240126 3.090 3.114 3.057 3.114 +0.020 1,436 20,789 -30 Hover/Click
Total Volume and Open Interest 492,114 1,433,632 -2,875  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240126 82.44 83.81 81.31 83.55 +1.12 248,177 187,952 -22,618 Hover/Click
Apr24 240126 81.91 83.19 80.79 82.95 +0.99 325,054 536,803 +17,039 Hover/Click
May24 240126 81.55 82.75 80.46 82.52 +0.89 168,083 273,108 +15,617 Hover/Click
Jun24 240126 81.26 82.32 80.15 82.13 +0.84 133,783 201,466 +2,693 Hover/Click
Jul24 240126 80.84 81.88 79.78 81.71 +0.82 41,581 91,407 +991 Hover/Click
Aug24 240126 80.40 81.42 79.38 81.27 +0.82 25,395 91,192 +44 Hover/Click
Sep24 240126 79.75 80.93 78.93 80.79 +0.80 26,308 90,121 +1,499 Hover/Click
Oct24 240126 79.30 80.45 78.51 80.31 +0.78 15,148 57,260 +1,024 Hover/Click
Nov24 240126 78.85 79.91 78.10 79.84 +0.75 6,143 51,726 +372 Hover/Click
Dec24 240126 78.41 79.47 77.64 79.37 +0.73 71,482 199,501 +7,460 Hover/Click
Jan25 240126 77.73 78.95 77.26 78.92 +0.71 3,134 42,455 +149 Hover/Click
Feb25 240126 77.45 78.51 76.89 78.51 +0.69 2,414 42,303 +233 Hover/Click
Mar25 240126 76.53 78.16 76.53 78.16 +0.68 3,157 25,446 -58 Hover/Click
Apr25 240126 77.82 77.82 77.82 77.82 +0.67 235 14,318 +26 Hover/Click
Total Volume and Open Interest 1,105,754 2,215,634 +23,973  
Gas Oil(ICE) Weekly Monthly
Feb24 240126 842.75 875.75 829.25 835.50 +5.00 85,172 107,095 +34 Hover/Click
Mar24 240126 827.00 850.00 810.25 816.75 +3.00 174,571 187,881 +7,310 Hover/Click
Apr24 240126 804.00 822.50 790.25 796.50 +2.75 88,117 88,669 +4,332 Hover/Click
May24 240126 786.25 803.50 774.75 780.75 +3.00 46,639 69,205 -899 Hover/Click
Jun24 240126 773.25 789.50 763.50 769.25 +2.75 58,260 74,057 -945 Hover/Click
Jul24 240126 764.25 782.25 758.50 763.75 +3.00 13,142 32,388 -419 Hover/Click
Aug24 240126 760.50 778.00 755.00 760.25 +3.00 7,561 28,817 +778 Hover/Click
Sep24 240126 758.00 774.75 752.75 757.75 +3.00 10,144 42,847 -375 Hover/Click
Oct24 240126 758.25 773.00 752.50 756.75 +2.75 5,508 31,229 -380 Hover/Click
Nov24 240126 753.75 767.50 749.00 752.25 +2.50 3,142 18,099 +116 Hover/Click
Total Volume and Open Interest 521,455 810,649 +9,550  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240126 77.11 78.26 76.08 78.01 +0.65 42,806 85,658 +3,672 Hover/Click
Apr24 240126 76.99 78.08 75.93 77.86 +0.67 45,288 69,745 +2,385 Hover/Click
May24 240126 76.74 77.81 75.77 77.68 +0.67 34,335 53,508 +778 Hover/Click
Jun24 240126 76.46 77.39 75.56 77.39 +0.67 29,792 91,732 +52 Hover/Click
Jul24 240126 76.03 77.12 75.35 77.00 +0.66 8,262 21,849 +97 Hover/Click
Aug24 240126 75.66 76.52 74.85 76.52 +0.64 2,962 17,737 +232 Hover/Click
Sep24 240126 74.96 75.99 74.63 75.99 +0.61 3,268 40,125 +182 Hover/Click
Oct24 240126 75.46 75.46 75.46 75.46 +0.59 804 12,249 -124 Hover/Click
Nov24 240126 74.99 74.99 74.99 74.99 +0.57 516 12,183 +269 Hover/Click
Dec24 240126 74.44 74.52 74.41 74.52 +0.55 9,788 85,027 +28 Hover/Click
Jan25 240126 74.04 74.04 74.04 74.04 +0.54 473 8,323 +231 Hover/Click
Feb25 240126 73.59 73.59 73.59 73.59 +0.53 96 3,614 +10 Hover/Click
Mar25 240126 73.19 73.19 73.19 73.19 +0.52 274 3,887 +81 Hover/Click
Apr25 240126 72.81 72.81 72.81 72.81 +0.52 28 3,085 -1 Hover/Click
May25 240126 72.45 72.45 72.45 72.45 +0.50 0 3,673 +0 Hover/Click
Jun25 240126 72.03 72.12 72.03 72.12 +0.49 1,979 19,891 +60 Hover/Click
Total Volume and Open Interest 183,417 606,491 +8,309  
US Dollar Index(ICE) Weekly Monthly
Mar24 240126 103.345 103.535 102.935 103.235 -0.135 15,262 24,443 +351 Hover/Click
Jun24 240126 103.000 103.210 102.740 102.905 -0.140 33 424 +13 Hover/Click
Sep24 240126 102.610 102.610 102.610 102.610 -0.140 0 16 +0 Hover/Click
Total Volume and Open Interest 15,295 24,883 +364  
Australian Dollar(CME) Weekly Monthly
Mar24 240126 65.95 66.20 65.83 65.92 unch 85,416 165,046 -1,012 Hover/Click
Jun24 240126 66.09 66.35 66.00 66.07 unch 61 984 +11 Hover/Click
Sep24 240126 66.15 66.33 66.11 66.15 +0.01 0 116 +0 Hover/Click
Total Volume and Open Interest 85,764 166,763 -973  
British Pound(CME) Weekly Monthly
Mar24 240126 127.13 127.63 126.79 127.08 +0.04 90,422 178,128 -1,503 Hover/Click
Jun24 240126 127.07 127.60 126.83 127.10 +0.04 30 9,961 -1 Hover/Click
Sep24 240126 127.08 127.48 126.80 127.09 +0.06 6 173 +0 Hover/Click
Total Volume and Open Interest 90,868 190,765 -1,321  
Canadian Dollar(CME) Weekly Monthly
Mar24 240126 74.27 74.60 74.22 74.41 +0.17 79,205 150,929 -1,767 Hover/Click
Jun24 240126 74.30 74.67 74.29 74.48 +0.17 282 3,019 +12 Hover/Click
Sep24 240126 74.66 74.67 74.35 74.52 +0.17 7 921 -5 Hover/Click
Dec24 240126 74.58 74.62 74.39 74.56 +0.17 10 532 -10 Hover/Click
Total Volume and Open Interest 79,564 156,042 -1,777  
Japanese Yen(CME) Weekly Monthly
Mar24 240126 68.29 68.39 68.00 68.05 -0.14 127,161 233,471 +3,774 Hover/Click
Jun24 240126 69.15 69.30 68.97 68.99 -0.13 251 1,684 +85 Hover/Click
Sep24 240126 70.10 70.11 69.85 69.85 -0.12 14 262 +10 Hover/Click
Total Volume and Open Interest 127,785 236,867 +3,880  
Swiss Franc(CME) Weekly Monthly
Mar24 240126 115.94 116.66 115.74 116.32 +0.44 18,563 46,443 -1,317 Hover/Click
Jun24 240126 117.05 117.73 116.84 117.40 +0.44 7 433 -4 Hover/Click
Sep24 240126 118.44 118.76 117.90 118.44 +0.46 0 99 +0 Hover/Click
Total Volume and Open Interest 18,571 47,195 -1,321  
EuroFX(CME) Weekly Monthly
Mar24 240126 108.69 109.09 108.35 108.80 +0.21 239,510 714,195 -44 Hover/Click
Jun24 240126 109.08 109.48 108.75 109.20 +0.21 684 4,424 -65 Hover/Click
Sep24 240126 109.63 109.78 109.18 109.63 +0.22 60 1,673 +33 Hover/Click
Total Volume and Open Interest 240,586 725,913 -102  
Mexican Peso(CME) Weekly Monthly
Mar24 240126 576.50 579.00 576.00 578.75 +2.50 48,895 242,472 -1,927 Hover/Click
Jun24 240126 567.63 570.13 567.50 570.13 +2.50 61 398 +60 Hover/Click
Total Volume and Open Interest 48,966 243,007 -1,867  
Brazilian Real(CME) Weekly Monthly
Feb24 240126 202.85 203.85 202.45 203.35 +0.40 27,076 35,489 -15,020  
Mar24 240126 202.50 203.40 202.05 202.85 +0.40 18,307 23,659 +15,557 Hover/Click
Apr24 240126 202.35 202.40 202.10 202.10 +0.40 0 2 +0  
May24 240126 201.45 201.45 201.45 201.45 +0.40        
Total Volume and Open Interest 45,383 59,150 +537  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240126 119~290 120~120 119~120 119~180 -0~080 404,028 1,421,552 -8,673 Hover/Click
Jun24 240126 120~000 120~090 119~110 119~170 -0~080 98 3,679 +501 Hover/Click
Sep24 240126 119~220 119~220 119~220 119~220 -0~080 1 2 +1 Hover/Click
Total Volume and Open Interest 404,127 1,425,233 -8,171  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240126 111~120 111~180 111~000 111~010 -0~090 2,037,400 4,716,288 +57,672 Hover/Click
Jun24 240126 111~315 112~060 111~190 111~195 -0~095 2,969 7,850 +1,089 Hover/Click
Sep24 240126 112~290 112~290 112~065 112~065 -0~095 0 51 +0 Hover/Click
Total Volume and Open Interest 2,040,369 4,724,189 +58,761  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240126 107~294 108~010 107~200 107~206 -0~062 1,276,720 5,939,814 -23,607 Hover/Click
Jun24 240126 108~126 108~136 108~014 108~016 -0~062 753 4,291 +628 Hover/Click
Sep24 240126 108~142 108~142 108~142 108~142 -0~062       Hover/Click
Total Volume and Open Interest 1,277,473 5,944,105 -22,979  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240126 102~226 102~236 102~182 102~183 -0~034 754,027 3,954,092 +1,414 Hover/Click
Jun24 240126 103~097 103~106 103~037 103~037 -0~034 433 2,145 +275 Hover/Click
Sep24 240126 103~203 103~203 103~203 103~203 -0~034       Hover/Click
Total Volume and Open Interest 754,460 3,956,237 +1,689  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240126 94.880 94.895 94.855 94.865 -0.015 379,004 1,230,139 +28,607  
Jun24 240126 95.330 95.340 95.280 95.280 -0.040 387,773 1,123,208 +11,029  
Sep24 240126 95.760 95.770 95.680 95.685 -0.060 290,662 992,581 +11,399  
Dec24 240126 96.110 96.130 96.020 96.025 -0.070 377,457 1,039,767 +6,024  
Mar25 240126 96.390 96.410 96.290 96.295 -0.080 198,640 539,678 +371  
Jun25 240126 96.580 96.600 96.480 96.485 -0.080 174,685 640,326 -2,822  
Sep25 240126 96.680 96.700 96.580 96.585 -0.075 152,580 577,282 +4,815  
Dec25 240126 96.695 96.725 96.610 96.615 -0.065 166,347 636,298 +8,185  
Mar26 240126 96.675 96.700 96.595 96.600 -0.055 102,589 422,465 +4,345  
Jun26 240126 96.635 96.655 96.560 96.570 -0.045 99,147 419,122 +2,175  
Sep26 240126 96.595 96.625 96.535 96.540 -0.040 82,066 302,937 -1,379  
Dec26 240126 96.565 96.590 96.510 96.515 -0.035 83,686 266,899 +829  
Mar27 240126 96.530 96.555 96.480 96.485 -0.030 34,850 135,166 +486  
Jun27 240126 96.495 96.520 96.445 96.450 -0.025 30,010 148,811 +650  
Sep27 240126 96.455 96.480 96.410 96.415 -0.025 24,735 148,670 -383  
Dec27 240126 96.415 96.445 96.375 96.380 -0.025 30,064 145,520 -212  
Mar28 240126 96.380 96.405 96.335 96.340 -0.025 24,019 98,272 +2,728  
Jun28 240126 96.330 96.355 96.290 96.295 -0.025 23,550 89,197 +181  
Total Volume and Open Interest 500,746 1,849,921 +2,906  
Ultra T-Bond(CBOT)
Mar24 240126 125~24 126~16 125~06 125~15 -0~06 264,615 1,663,582 -5,162  
Jun24 240126 127~16 128~10 127~09 127~16 -0~06 2 8 -2  
Sep24 240126 128~22 128~22 128~22 128~22 -0~06        
Total Volume and Open Interest 264,617 1,663,590 -5,164  
Ultra 10-Yr T-Note(CBOT)
Mar24 240126 115~145 115~230 115~010 115~025 -0~095 504,591 2,119,503 -5,601  
Jun24 240126 115~015 115~015 115~015 115~015 -0~095 0 3 +0  
Sep24 240126 114~250 114~250 114~250 114~250 -0~095        
Total Volume and Open Interest 504,591 2,119,506 -5,601  
30 Day Federal Funds(CBOT)
Jan24 240126 94.673 94.673 94.670 94.673 +0.003 13,280 388,905 +244  
Feb24 240126 94.675 94.680 94.675 94.680 +0.005 69,579 497,080 -2,575  
Mar24 240126 94.720 94.725 94.715 94.720 unch 22,361 113,244 +4,573  
Apr24 240126 94.800 94.805 94.790 94.795 unch 133,790 393,786 +7,141  
May24 240126 95.010 95.020 94.980 94.990 -0.015 63,751 147,958 +1,946  
Jun24 240126 95.175 95.175 95.135 95.140 -0.025 9,244 46,373 +926  
Total Volume and Open Interest 377,791 1,933,758 +11,503  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240126 145.92 146.45 145.88 146.39 +0.50 1,441 12,784 +91 Hover/Click
Jun24 240126 146.03 146.03 146.03 146.03 +0.50       Hover/Click
Sep24 240126 146.03 146.03 146.03 146.03 +0.50       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240126 134.92 135.80 133.88 134.24 -0.72 120,018 216,975 -4,041  
Jun24 240126 135.08 135.08 134.22 134.22 -0.82 4 31 -1  
Sep24 240126 137.64 137.64 137.64 137.64 -0.72        
Total Volume and Open Interest 120,022 217,006 -4,042  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240126 134.65 135.02 134.16 134.29 -0.24 1,069,169 1,383,327 +9,929 Hover/Click
Jun24 240126 134.40 134.55 133.82 133.89 -0.24 1,125 4,480 +1,023 Hover/Click
Sep24 240126 134.72 134.72 134.72 134.72 -0.24 0 3 +0 Hover/Click
Total Volume and Open Interest 1,070,294 1,387,810 +10,952  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240126 117.95 118.13 117.68 117.73 -0.11 858,905 1,362,148 +21,158 Hover/Click
Jun24 240126 119.26 119.26 119.26 119.26 -0.11 730 1,982 +240 Hover/Click
Sep24 240126 118.81 118.81 118.81 118.81 -0.11       Hover/Click
Total Volume and Open Interest 859,635 1,364,130 +21,398  
Euro-Schatz(EUREX)
Mar24 240126 106.08 106.12 105.94 105.96 -0.04 699,641 1,905,401 +23,582  
Jun24 240126 106.54 106.54 106.54 106.54 -0.03 0 69 +0  
Sep24 240126 107.18 107.18 107.18 107.18 -0.03        
Total Volume and Open Interest 699,641 1,905,470 +23,582  
3-Mth Euribor(EUREX)
Mar24 240126 96.210 96.215 96.205 96.210 unch 893 1,603 +72  
Jun24 240126 96.710 96.710 96.665 96.675 -0.010 855 1,076 -169  
Sep24 240126 97.170 97.170 97.130 97.135 unch 154 1,881 -65  
Total Volume and Open Interest 3,064 10,018 -743  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240126 98~20 98~25 98~05 98~11 -0~01 217,134 547,815 -1,387 Hover/Click
Jun24 240126 98~12 98~12 98~12 98~12 -0~01 0 18 +0 Hover/Click
Total Volume and Open Interest 217,134 547,833 -1,387  
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 240126 96.205 96.220 96.195 96.205 unch 482,542 803,513 +13,097  
Jun24 240126 96.695 96.715 96.655 96.670 -0.005 408,106 749,156 +1,063  
Sep24 240126 97.165 97.190 97.115 97.130 unch 256,219 485,579 +12,461  
Total Volume and Open Interest 2,261,042 4,811,219 +73,276  
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 240126 2021.0 2028.1 2015.6 2017.3 -0.5 196,670 89,681 -34,567 Hover/Click
Apr24 240126 2040.0 2046.8 2034.4 2036.1 -0.7 93,338 303,236 +27,908 Hover/Click
Jun24 240126 2058.7 2065.4 2053.9 2055.6 -0.7 3,727 29,265 +246 Hover/Click
Aug24 240126 2077.5 2082.2 2071.4 2072.8 -0.6 2,720 17,853 +365 Hover/Click
Oct24 240126 2093.2 2098.0 2088.8 2089.1 -0.3 188 5,004 -16 Hover/Click
Dec24 240126 2108.8 2113.8 2103.5 2105.3 unch 463 11,787 +45 Hover/Click
Feb25 240126 2123.0 2123.0 2120.3 2120.3 unch 18 956 -8 Hover/Click
Apr25 240126 2133.6 2133.6 2133.6 2133.6 unch 0 95 +0 Hover/Click
Jun25 240126 2147.5 2147.5 2147.5 2147.5 unch 0 1,301 +0 Hover/Click
Aug25 240126 2160.8 2160.8 2160.8 2160.8 unch 0 13 +0 Hover/Click
Oct25 240126 2174.1 2174.1 2174.1 2174.1 unch 0 1 +0 Hover/Click
Dec25 240126 2187.1 2187.1 2187.1 2187.1 unch 453 694 -133 Hover/Click
Total Volume and Open Interest 298,583 461,324 -5,881  
Silver(CMX) Weekly Monthly
Mar24 240126 2302.5 2310.0 2281.0 2287.2 -5.5 57,183 101,349 -1,974 Hover/Click
May24 240126 2323.5 2332.0 2304.0 2309.5 -5.3 3,154 21,952 +1,182 Hover/Click
Jul24 240126 2342.0 2352.0 2325.0 2330.5 -5.2 639 6,513 +88 Hover/Click
Sep24 240126 2364.0 2371.0 2346.5 2350.0 -5.1 306 3,264 +82 Hover/Click
Dec24 240126 2389.0 2395.5 2372.5 2375.8 -4.2 176 2,611 +86 Hover/Click
Mar25 240126 2400.4 2400.4 2400.4 2400.4 -4.2 0 31 +0 Hover/Click
May25 240126 2417.7 2417.7 2417.7 2417.7 -4.2 0 2 +0 Hover/Click
Total Volume and Open Interest 61,665 136,513 -713  
Platinum(NYMEX) Weekly Monthly
Jan24 240126 911.3 911.3 911.3 911.3 +23.9 5 6 -45 Hover/Click
Apr24 240126 898.4 924.9 896.5 921.3 +26.8 21,328 72,670 +2,226 Hover/Click
Jul24 240126 907.0 933.0 906.0 929.8 +26.3 751 5,484 +405 Hover/Click
Oct24 240126 917.3 941.0 915.4 937.7 +25.2 378 3,225 +156 Hover/Click
Total Volume and Open Interest 22,636 82,226 +2,794  
Palladium(NYMEX) Weekly Monthly
Mar24 240126 943.00 967.00 929.50 961.40 +18.50 3,081 20,072 -92 Hover/Click
Jun24 240126 948.50 971.50 938.00 967.90 +18.20 904 2,621 +265 Hover/Click
Sep24 240126 975.40 975.40 975.40 975.40 +18.30 0 22 +0 Hover/Click
Total Volume and Open Interest 3,986 22,732 +172  
Copper(CMX) Weekly Monthly
Mar24 240126 386.80 388.65 384.50 385.20 -1.70 93,200 125,495 -2,125 Hover/Click
May24 240126 389.40 391.10 387.15 387.95 -1.60 16,455 47,968 +2,427 Hover/Click
Jul24 240126 391.75 393.10 389.50 390.20 -1.55 4,007 21,867 +186 Hover/Click
Sep24 240126 393.40 394.25 391.05 391.75 -1.55 2,039 15,101 +202 Hover/Click
Dec24 240126 394.00 395.55 392.20 393.00 -1.45 837 5,032 -110 Hover/Click
Total Volume and Open Interest 117,868 222,336 +696  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240126 38159 38374 38050 38258 +48 153,939 100,906 +2,088 Hover/Click
Jun24 240126 38500 38750 38435 38639 +49 43 444 -4 Hover/Click
Sep24 240126 38686 38686 38686 38686 +57 0 6 +0 Hover/Click
Dec24 240126 38908 38908 38908 38908 +57 0 1 +0 Hover/Click
Total Volume and Open Interest 153,982 101,357 +2,084  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240126 4919.25 4934.25 4898.50 4916.25 -7.00 1,532,026 2,251,004 +9,708 Hover/Click
Jun24 240126 4973.00 4990.25 4954.50 4972.50 -6.75 4,174 23,461 +833 Hover/Click
Sep24 240126 5006.25 5037.75 5002.25 5019.50 -6.75 493 2,761 +174 Hover/Click
Dec24 240126 5061.75 5077.00 5058.00 5061.75 -6.00 13 2,549 +1 Hover/Click
Total Volume and Open Interest 1,536,723 2,280,600 +10,699  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240126 17571.25 17632.00 17466.00 17527.00 -107.50 710,822 295,086 -1,276 Hover/Click
Jun24 240126 17801.00 17856.00 17693.25 17752.25 -107.75 667 1,533 +145 Hover/Click
Sep24 240126 17993.25 18040.25 17897.50 17935.75 -111.25 3 54 +1 Hover/Click
Total Volume and Open Interest 711,492 296,805 -1,130  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240126 2776.60 2793.50 2769.70 2777.00 +2.50 11,556 41,227 -170 Hover/Click
Jun24 240126 2797.80 2811.20 2797.80 2797.80 +2.50 0 1 +0 Hover/Click
Sep24 240126 2818.00 2818.00 2818.00 2818.00 +4.00       Hover/Click
Total Volume and Open Interest 11,556 41,228 -170  
Volatility Index(CBOE)
Jan24 240117 13.85 15.13 13.70 15.13 +1.18 102,204 40,287 -31,546  
Feb24 240126 14.25 14.45 13.90 14.12 -0.11 63,325 146,863 -4,171  
Mar24 240126 15.35 15.50 15.00 15.18 -0.13 44,496 87,010 +849  
Apr24 240126 15.95 16.10 15.75 15.86 -0.09 9,230 40,114 +77  
Total Volume and Open Interest 130,242 334,980 -1,303  
S & P 600(CME)
Mar24 240126 1297.70 1303.00 1293.20 1297.70 +2.30 0 718 +0  
Jun24 240126 1312.60 1312.60 1312.60 1312.60 +2.40        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240126 1991.00 2008.30 1982.50 1988.50 +0.80 213,535 512,958 +4,880 Hover/Click
Jun24 240126 2009.50 2028.80 2004.70 2009.90 +0.70 122 868 +0 Hover/Click
Sep24 240126 2030.50 2030.50 2030.50 2030.50 +3.20 0 1 +0 Hover/Click
Total Volume and Open Interest 213,657 513,827 +4,880  
Nikkei 225(CME)
Mar24 240126 36040 36110 35700 35945 -130 6,080 16,279 -217  
Jun24 240126 35650 35895 35525 35775 -130 14 10 +2  
Total Volume and Open Interest 6,094 16,289 -215  
Nikkei 225(SGX) Weekly Monthly
Mar24 240126 36200 36230 35665 35705 -525 36,085 104,586 -496  
Jun24 240126 35745 35745 35455 35455 -525 3 2,799 +1  
Sep24 240126 35405 35405 35405 35405 -525 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240126 36210 36215 35670 35680 -540 895,509 352,407 -157  
Jun24 240126 35940 35940 35405 35420 -530 21,423 12,511 -175  
Sep24 240126 35840 35885 35355 35360 -540 636 1,915 +32  
Total Volume and Open Interest 958,420 401,465 -653  
Nikkei 225(JPX)
Mar24 240126 36210 36210 35670 35680 -540 53,471 204,316 +481  
Jun24 240126 35900 35930 35410 35420 -530 806 24,223 -70  
Sep24 240126 35770 35770 35350 35360 -540 1 1,852 +1  
Total Volume and Open Interest 54,308 282,428 +416  
Nikkei 225(CME) Yen
Mar24 240126 36020 36080 35665 35915 -125 22,196 47,569 -604  
Jun24 240126 35705 35780 35415 35655 -125 11 54 +8  
Sep24 240126 35970 35970 35970 35970 -100 0 1 +0  
Total Volume and Open Interest 22,211 47,628 -595  
Nikkei 225(CME) e-Mini Yen
Mar24 240126 35915 35915 35915 35915 -125 0 1 +0  
Jun24 240126 35655 35655 35655 35655 -125        
Sep24 240126 35970 35970 35970 35970 -100        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240126 7527.5 7664.5 7526.5 7652.0 +169.0 66,015 172,530 +2,947  
Mar24 240126 7565.0 7681.0 7562.0 7674.0 +168.5 117 744 +78  
Apr24 240126 7693.0 7693.0 7693.0 7693.0 +169.5        
Jun24 240126 7573.0 7573.0 7573.0 7573.0 +170.0        
Sep24 240126 7630.0 7630.0 7630.0 7630.0 +171.5        
Dec24 240126 7663.5 7663.5 7663.5 7663.5 +169.0        
Total Volume and Open Interest 66,132 173,275 +3,025  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240126 16195 16313 15892 15952 -231 236,600 128,153 -21,421  
Feb24 240126 16250 16370 15945 16002 -258 76,912 54,334 +32,445  
Mar24 240126 16240 16332 15950 15986 -258 3,112 12,218 +1,293  
Total Volume and Open Interest 317,330 205,008 +12,446  
DAX(EUREX) Weekly Monthly
Mar24 240126 16995.0 17073.0 16948.0 17063.0 +47.0 57,139 70,363 -2,987  
Jun24 240126 17287.0 17317.0 17287.0 17317.0 +49.0 63 107 +62  
Sep24 240126 17463.0 17463.0 17463.0 17463.0 +48.0        
Total Volume and Open Interest 57,202 70,591 -2,925  
Mini-DAX(EUREX)
Mar24 240126 17003.0 17073.0 16946.0 17063.0 +47.0 42,821 11,139 -485  
Jun24 240126 17216.0 17320.0 17209.0 17317.0 +49.0 11 86 +3  
Sep24 240126 17463.0 17463.0 17463.0 17463.0 +48.0        
Total Volume and Open Interest 42,832 11,225 -482  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240126 4612 4660 4595 4655 +52 762,897 2,784,894 -43,513  
Jun24 240126 4561 4606 4561 4602 +53 2,021 21,753 +1,983  
Sep24 240126 4631 4631 4631 4631 +53 0 2,350 +0  
Total Volume and Open Interest 764,918 2,819,597 -41,530  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240126 11155 11355 11155 11311 +179 29,899 155,588 +1,665  
Jun24 240126 11050 11230 11050 11196 +179 10 7,073 +4  
Sep24 240126 11223 11223 11223 11223 +179        
Total Volume and Open Interest 29,909 162,824 +1,669  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240126 7540.50 7641.00 7537.50 7632.50 +112.00 88,742 541,846 -2,655  
Jun24 240126 7655.00 7655.00 7647.50 7647.50 +111.50 0 1,175 +0  
Sep24 240126 7662.50 7662.50 7662.50 7662.50 +111.50 0 91 +0  
Total Volume and Open Interest 88,742 543,512 -2,655  
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 240126 30340.00 30600.00 30320.00 30551.00 +213.00 13,563 106,520 +2,147  
Jun24 240126 29950.00 29995.00 29765.00 29964.00 +208.00 12 284 +7  
Sep24 240126 29966.00 29966.00 29966.00 29966.00 +390.00 0 1 +0  
Total Volume and Open Interest 13,575 106,805 +2,154  
KOSPI 200(KFE)
Mar24 240126 333.50 338.95 331.90 335.15 +0.10 237,222 258,095 +1,702  
Jun24 240126 334.50 338.85 332.45 335.10 -0.05 343 41,339 +696  
Sep24 240126 337.40 339.90 336.40 336.40 -0.20 1 6,606 +0  
Total Volume and Open Interest 237,566 323,440 +2,398  
GSCI(CME) Weekly Monthly
Feb24 240126 557.20 563.10 553.75 561.70 +3.05 2 627 +0  
Mar24 240126 564.20 564.20 564.20 564.20 +3.05        
Apr24 240126 561.70 561.70 561.70 561.70 -1.95        
Total Volume and Open Interest 2 627 +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

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!!!