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 Tue January 30, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240130 1193.75 1221.25 1187.75 1218.75 +24.50 160,776 306,698 +1,058 Hover/Click
May24 240130 1204.25 1230.00 1199.00 1227.75 +22.75 91,499 179,399 +8,558 Hover/Click
Jul24 240130 1213.25 1238.25 1209.25 1236.25 +21.00 58,164 125,774 +4,984 Hover/Click
Aug24 240130 1206.00 1227.50 1201.25 1226.00 +19.25 6,188 13,535 -206 Hover/Click
Sep24 240130 1183.75 1204.00 1179.00 1202.75 +17.75 3,080 11,224 -187 Hover/Click
Nov24 240130 1179.00 1198.75 1174.25 1197.25 +17.00 24,237 93,360 +2,390 Hover/Click
Jan25 240130 1189.50 1208.75 1185.00 1207.50 +16.50 1,542 6,754 +180 Hover/Click
Mar25 240130 1186.25 1206.25 1184.75 1206.00 +15.25 1,010 6,324 +272 Hover/Click
May25 240130 1194.75 1208.25 1189.00 1208.00 +14.25 363 4,121 +47 Hover/Click
Jul25 240130 1199.00 1213.50 1194.75 1213.50 +14.00 291 1,665 +98 Hover/Click
Aug25 240130 1204.00 1204.00 1204.00 1204.00 +14.00 0 2 +0 Hover/Click
Sep25 240130 1180.50 1180.50 1180.50 1180.50 +14.00 1 6 +1 Hover/Click
Nov25 240130 1155.25 1168.00 1154.00 1168.00 +12.50 265 2,033 +103 Hover/Click
Jan26 240130 1172.75 1172.75 1172.75 1172.75 +12.50 3 3 +3 Hover/Click
Total Volume and Open Interest 347,419 750,929 +17,301  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240130 354.30 364.00 352.50 363.00 +8.70 89,243 187,958 -1,088 Hover/Click
May24 240130 352.90 361.90 350.40 360.90 +7.90 57,905 129,803 -1,163 Hover/Click
Jul24 240130 356.30 364.80 353.90 363.70 +7.10 30,060 79,559 -105 Hover/Click
Aug24 240130 356.20 364.60 354.40 363.70 +6.60 5,320 18,202 +298 Hover/Click
Sep24 240130 355.80 363.30 353.50 362.50 +6.10 3,399 13,242 +601 Hover/Click
Oct24 240130 351.60 360.60 351.10 359.80 +5.60 1,711 10,303 +19 Hover/Click
Dec24 240130 355.00 362.00 352.60 360.80 +5.20 7,420 35,185 -1,182 Hover/Click
Jan25 240130 356.30 361.90 353.10 361.00 +4.90 281 3,419 -1 Hover/Click
Mar25 240130 355.00 360.50 352.40 359.80 +4.60 245 1,695 +134 Hover/Click
May25 240130 359.70 360.40 352.60 359.70 +4.40 108 733 +11 Hover/Click
Total Volume and Open Interest 195,760 481,197 -2,453  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240130 45.55 46.19 44.89 46.00 +0.45 81,992 205,647 -4,008 Hover/Click
May24 240130 46.10 46.76 45.50 46.56 +0.39 45,052 140,829 +3,540 Hover/Click
Jul24 240130 46.47 47.04 45.86 46.83 +0.31 33,953 116,644 +3,011 Hover/Click
Aug24 240130 46.39 46.82 45.70 46.62 +0.26 6,830 21,592 +89 Hover/Click
Sep24 240130 46.16 46.49 45.44 46.32 +0.21 4,728 17,820 -107 Hover/Click
Oct24 240130 45.79 46.13 45.10 45.95 +0.15 3,027 11,143 +369 Hover/Click
Dec24 240130 45.79 46.08 45.03 45.87 +0.09 9,758 61,768 +989 Hover/Click
Jan25 240130 45.84 46.09 45.08 45.89 +0.05 315 3,769 +42 Hover/Click
Mar25 240130 45.55 46.09 45.11 45.88 +0.03 113 3,435 +25 Hover/Click
May25 240130 45.55 46.14 45.21 45.93 +0.01 90 1,333 +19 Hover/Click
Total Volume and Open Interest 185,995 585,597 +4,020  
Canola(WCE) Weekly Monthly
Mar24 240130 607.2 615.6 599.0 613.5 +4.8 23,714 140,648 -527 Hover/Click
May24 240130 612.8 621.5 604.7 619.7 +5.6 16,474 88,620 +6,500 Hover/Click
Jul24 240130 613.0 625.2 607.8 623.8 +6.6 6,658 33,019 +3,131 Hover/Click
Nov24 240130 614.8 624.9 606.9 623.5 +7.1 1,710 26,339 +775 Hover/Click
Jan25 240130 619.2 628.1 619.2 628.1 +6.7 2 922 +0 Hover/Click
Mar25 240130 619.2 626.4 617.4 626.4 +4.7 0 41 +0 Hover/Click
Total Volume and Open Interest 48,558 289,605 +9,879  
Corn(CBOT) Weekly Monthly
Mar24 240130 439.75 448.25 436.50 447.75 +7.50 203,565 653,937 -2,035 Hover/Click
May24 240130 450.25 459.00 447.75 458.75 +8.25 90,722 289,649 +3,094 Hover/Click
Jul24 240130 459.25 467.50 456.75 467.25 +8.00 51,996 261,592 +3,238 Hover/Click
Sep24 240130 465.50 472.50 463.25 472.00 +6.25 13,504 133,751 +2,488 Hover/Click
Dec24 240130 474.00 480.50 472.25 480.25 +5.75 20,157 228,670 +2,738 Hover/Click
Mar25 240130 484.75 491.75 483.75 491.75 +5.75 1,336 14,894 +372 Hover/Click
May25 240130 490.00 497.75 489.50 497.50 +6.00 314 3,203 +125 Hover/Click
Jul25 240130 492.25 499.50 492.00 499.50 +5.75 132 5,127 -12 Hover/Click
Sep25 240130 485.00 487.00 482.25 487.00 +3.50 44 320 +1 Hover/Click
Dec25 240130 482.50 488.50 482.25 488.00 +3.25 764 10,233 +50 Hover/Click
Total Volume and Open Interest 382,671 1,602,321 +10,159  
Wheat(CBOT) Weekly Monthly
Mar24 240130 593.50 606.75 584.50 605.50 +12.00 41,478 191,700 -267 Hover/Click
May24 240130 603.75 617.00 595.00 615.50 +11.75 17,688 79,863 +288 Hover/Click
Jul24 240130 610.00 621.50 601.00 620.25 +10.75 11,874 85,140 -58 Hover/Click
Sep24 240130 620.00 632.00 612.25 631.00 +10.75 2,662 20,528 +44 Hover/Click
Dec24 240130 636.25 646.50 627.50 645.75 +10.75 2,079 26,031 +252 Hover/Click
Mar25 240130 646.00 659.75 641.50 658.75 +10.50 231 2,955 +56 Hover/Click
Total Volume and Open Interest 76,302 407,577 +347  
Wheat(KCBT) Weekly Monthly
Mar24 240130 617.50 632.75 612.00 630.75 +12.50 25,051 110,075 -617 Hover/Click
May24 240130 618.75 630.25 611.50 628.75 +10.50 14,809 48,886 +1,730 Hover/Click
Jul24 240130 615.25 624.50 607.75 623.50 +8.00 9,160 44,821 +370 Hover/Click
Sep24 240130 627.50 634.75 617.75 633.75 +8.50 1,414 14,289 +157 Hover/Click
Dec24 240130 643.25 651.50 634.00 650.75 +9.00 1,197 16,041 +277 Hover/Click
Mar25 240130 653.00 663.50 646.25 663.25 +9.50 89 665 +1 Hover/Click
May25 240130 661.00 668.50 655.50 668.50 +10.25 2 84 +0 Hover/Click
Total Volume and Open Interest 51,727 234,978 +1,919  
Wheat(MGE) Weekly Monthly
Mar24 240130 693.25 701.75 690.00 699.75 +6.50 4,978 39,206 -315 Hover/Click
May24 240130 698.00 706.75 695.00 704.50 +6.50 2,291 15,887 -46 Hover/Click
Jul24 240130 705.50 713.00 702.00 711.00 +6.25 1,558 7,268 +408 Hover/Click
Sep24 240130 712.75 720.75 712.50 719.50 +6.00 344 4,892 +79 Hover/Click
Dec24 240130 725.50 734.00 725.00 733.00 +5.50 148 1,587 +49 Hover/Click
Mar25 240130 736.00 741.00 736.00 741.00 +4.25 0 106 +0 Hover/Click
Total Volume and Open Interest 9,319 68,950 +175  
Oats(CBOT) Weekly Monthly
Mar24 240130 367.00 380.00 362.75 377.00 +11.75 232 2,791 +28 Hover/Click
May24 240130 357.50 372.50 357.50 372.25 +14.50 15 550 +5 Hover/Click
Jul24 240130 364.25 371.25 364.25 371.25 +14.50 0 80 +0 Hover/Click
Sep24 240130 375.50 375.50 375.50 375.50 +14.50 0 9 +0 Hover/Click
Total Volume and Open Interest 275 3,485 +36  
Rough Rice(CBOT) Weekly Monthly
Mar24 240130 18.08 18.30 17.95 18.17 +0.08 706 9,454 +158 Hover/Click
May24 240130 18.27 18.50 18.27 18.42 +0.07 89 484 +73 Hover/Click
Jul24 240130 18.50 18.50 18.49 18.50 +0.11 9 196 +4 Hover/Click
Sep24 240130 15.49 15.52 15.45 15.52 +0.02 28 1,309 +20 Hover/Click
Total Volume and Open Interest 832 11,445 +255  
Live Cattle(CME) Weekly Monthly
Feb24 240130 177.380 178.150 177.000 178.035 +0.655 15,450 34,356 -2,825 Hover/Click
Apr24 240130 180.900 181.880 180.435 181.750 +0.515 29,326 109,652 +1,682 Hover/Click
Jun24 240130 178.100 179.380 177.800 179.235 +0.750 14,677 59,238 +382 Hover/Click
Aug24 240130 177.785 178.985 177.650 178.935 +0.735 7,971 31,342 +661 Hover/Click
Oct24 240130 181.800 183.000 181.535 182.850 +0.815 4,240 19,803 +192 Hover/Click
Dec24 240130 185.500 187.250 185.500 187.000 +0.850 2,056 12,951 +269 Hover/Click
Total Volume and Open Interest 74,792 276,125 +515  
Feeder Cattle(CME) Weekly Monthly
Mar24 240130 238.630 241.580 238.035 241.330 +2.700 6,694 20,137 -388 Hover/Click
Apr24 240130 244.600 247.200 243.900 247.000 +2.400 2,924 7,710 +126 Hover/Click
May24 240130 250.050 252.450 249.200 252.235 +2.185 2,055 6,931 +88 Hover/Click
Aug24 240130 264.730 267.100 264.230 266.880 +1.830 1,574 6,679 +105 Hover/Click
Sep24 240130 267.250 269.250 267.185 269.200 +1.750 417 1,942 +85 Hover/Click
Oct24 240130 268.350 270.585 268.300 270.450 +1.650 474 2,584 +93 Hover/Click
Nov24 240130 268.750 270.380 268.585 270.000 +1.315 257 1,228 +76 Hover/Click
Total Volume and Open Interest 14,491 47,281 +238  
Lean Hogs(CME) Weekly Monthly
Feb24 240130 74.850 76.330 74.850 75.850 +0.570 7,565 29,627 -1,210 Hover/Click
Apr24 240130 83.200 85.930 83.200 84.900 +1.470 14,976 92,192 +818 Hover/Click
May24 240130 88.200 89.500 88.200 89.180 +1.130 108 2,645 +35  
Jun24 240130 96.050 97.980 96.050 97.750 +1.470 7,255 32,813 +863 Hover/Click
Jul24 240130 96.880 98.400 96.880 98.280 +1.330 2,951 14,590 +415 Hover/Click
Aug24 240130 96.000 97.250 96.000 97.100 +1.050 3,122 18,223 +316 Hover/Click
Oct24 240130 82.600 83.380 82.530 83.330 +0.730 2,541 14,508 +582 Hover/Click
Dec24 240130 74.600 75.150 74.480 75.130 +0.680 777 6,891 +185 Hover/Click
Total Volume and Open Interest 39,390 212,654 +2,053  
Class III Milk(CME) Weekly Monthly
Jan24 240130 15.20 15.21 15.19 15.20 -0.02 19 4,918 -5 Hover/Click
Feb24 240130 16.46 16.60 16.16 16.23 -0.23 1,199 4,917 -199 Hover/Click
Mar24 240130 17.06 17.35 16.80 16.93 -0.13 724 6,871 -4 Hover/Click
Apr24 240130 17.40 17.63 17.18 17.27 -0.12 471 2,706 +25 Hover/Click
May24 240130 17.75 17.85 17.50 17.63 +0.01 157 1,801 +16 Hover/Click
Jun24 240130 18.03 18.08 17.88 17.88 -0.15 67 1,656 +4 Hover/Click
Jul24 240130 18.20 18.21 18.08 18.15 +0.10 52 1,116 +36 Hover/Click
Aug24 240130 18.28 18.35 18.22 18.30 +0.13 21 1,052 +9 Hover/Click
Sep24 240130 18.35 18.45 18.28 18.40 +0.07 32 981 +12 Hover/Click
Oct24 240130 18.33 18.34 18.33 18.33 +0.14 47 719 +23 Hover/Click
Nov24 240130 18.24 18.40 18.24 18.24 +0.08 28 763 +27 Hover/Click
Dec24 240130 18.06 18.06 17.99 17.99 unch 9 695 +0 Hover/Click
Jan25 240130 17.99 17.99 17.99 17.99 unch 3 45 +3 Hover/Click
Total Volume and Open Interest 2,829 28,346 -53  
Cocoa(ICE) Weekly Monthly
Mar24 240130 4743 4843 4712 4805 +73 29,981 116,750 -3,892 Hover/Click
May24 240130 4667 4778 4649 4739 +72 23,438 81,740 +3,549 Hover/Click
Jul24 240130 4597 4705 4580 4670 +75 8,695 56,787 +199 Hover/Click
Sep24 240130 4502 4612 4486 4580 +82 4,099 32,919 +692 Hover/Click
Dec24 240130 4377 4493 4377 4464 +86 1,516 26,390 +115 Hover/Click
Mar25 240130 4256 4370 4256 4344 +83 588 11,254 +179 Hover/Click
May25 240130 4240 4296 4238 4272 +79 61 1,131 +10 Hover/Click
Total Volume and Open Interest 68,392 327,838 +857  
Coffee "C"(ICE) Weekly Monthly
Mar24 240130 190.10 197.45 189.05 194.00 +4.75 18,399 86,512 -1,768 Hover/Click
May24 240130 186.80 193.20 185.75 190.25 +4.20 14,418 68,362 +1,999 Hover/Click
Jul24 240130 186.10 191.95 185.10 189.25 +3.95 5,619 36,956 +594 Hover/Click
Sep24 240130 186.10 191.50 185.05 188.95 +3.60 2,530 9,828 -135 Hover/Click
Dec24 240130 186.65 191.75 185.65 189.50 +3.50 1,618 15,064 +541 Hover/Click
Mar25 240130 186.55 191.40 186.55 190.15 +3.20 328 5,543 +133 Hover/Click
Total Volume and Open Interest 42,943 224,562 +1,361  
Orange Juice(ICE) Weekly Monthly
Mar24 240130 340.00 353.50 332.35 352.45 +15.20 1,215 5,349 -191 Hover/Click
May24 240130 335.00 346.00 329.20 345.75 +12.20 352 2,042 +115 Hover/Click
Jul24 240130 333.00 341.80 326.60 341.80 +10.35 53 787 +8 Hover/Click
Sep24 240130 330.75 336.40 330.75 336.40 +8.10 6 137 +3 Hover/Click
Nov24 240130 329.40 329.40 329.40 329.40 +7.15 3 9 +0 Hover/Click
Jan25 240130 321.45 321.45 321.45 321.45 +6.20 3 22 -1 Hover/Click
Total Volume and Open Interest 1,632 8,347 -66  
Sugar #11(ICE) Weekly Monthly
Mar24 240130 23.42 24.02 23.29 23.91 +0.38 50,699 275,121 -4,245 Hover/Click
May24 240130 22.69 23.15 22.54 23.07 +0.32 29,054 192,393 +1,387 Hover/Click
Jul24 240130 22.24 22.65 22.13 22.61 +0.31 18,692 126,049 +1,248 Hover/Click
Oct24 240130 22.13 22.56 22.12 22.55 +0.28 13,240 102,008 +279 Hover/Click
Mar25 240130 22.51 22.78 22.39 22.77 +0.26 8,707 65,694 +1,950 Hover/Click
May25 240130 21.36 21.53 21.26 21.50 +0.20 1,379 29,964 +386 Hover/Click
Jul25 240130 20.57 20.80 20.54 20.78 +0.21 662 18,848 +111 Hover/Click
Oct25 240130 20.49 20.59 20.37 20.58 +0.18 399 18,309 +37 Hover/Click
Total Volume and Open Interest 123,385 845,539 +1,217  
London Cocoa(LCE) Weekly Monthly
Mar24 240130 3805 3892 3787 3868 +74 6,354 97,177 -234 Hover/Click
May24 240130 3730 3819 3720 3801 +75 8,088 56,959 +680 Hover/Click
Jul24 240130 3644 3735 3634 3716 +77 8,352 44,968 -1,876 Hover/Click
Sep24 240130 3548 3641 3540 3621 +81 5,862 43,703 +1,224 Hover/Click
Dec24 240130 3400 3498 3398 3479 +81 3,152 43,566 +771 Hover/Click
Mar25 240130 3326 3423 3319 3403 +79 904 39,111 -38 Hover/Click
May25 240130 3265 3351 3265 3328 +74 133 3,233 -19 Hover/Click
Total Volume and Open Interest 32,946 330,327 +548  
London Sugar(LCE) Weekly Monthly
Mar24 240130 660.70 668.70 659.60 662.70 +0.60 5,047 25,489 -881 Hover/Click
May24 240130 647.60 653.90 645.60 650.20 +2.00 4,306 28,578 +567 Hover/Click
Aug24 240130 629.30 636.30 629.00 634.10 +3.90 895 12,261 -45 Hover/Click
Oct24 240130 616.80 623.10 616.50 622.40 +4.80 453 6,867 +12 Hover/Click
Dec24 240130 609.50 615.50 609.30 615.00 +4.90 257 4,549 +32 Hover/Click
Total Volume and Open Interest 11,305 84,984 +0  
Cotton(ICE) Weekly Monthly
Mar24 240130 84.50 84.93 83.65 84.78 +0.52 21,851 85,630 -355 Hover/Click
May24 240130 85.57 86.17 84.97 86.06 +0.49 15,424 67,598 +311 Hover/Click
Jul24 240130 86.58 86.90 85.79 86.83 +0.48 9,741 53,605 +1,300 Hover/Click
Oct24 240130 82.82 82.82 82.82 82.82 +0.42 9 60 -5 Hover/Click
Dec24 240130 81.19 81.36 80.62 81.27 +0.22 6,608 34,849 +2,108 Hover/Click
Mar25 240130 81.00 81.38 81.00 81.38 +0.17 269 3,712 +68 Hover/Click
Total Volume and Open Interest 54,137 246,754 +3,556  
Crude Oil(NYM) Weekly Monthly
Mar24 240130 77.02 78.14 75.85 77.82 +1.04 331,925 389,098 +1,299 Hover/Click
Apr24 240130 76.75 77.95 75.73 77.65 +0.98 103,543 175,306 -993 Hover/Click
May24 240130 76.69 77.73 75.63 77.48 +0.93 60,550 140,853 +6,606 Hover/Click
Jun24 240130 76.47 77.45 75.44 77.22 +0.89 56,993 154,417 +3,767 Hover/Click
Jul24 240130 76.15 77.09 75.14 76.87 +0.87 19,658 78,931 +1,461 Hover/Click
Aug24 240130 75.78 76.60 74.73 76.41 +0.85 9,000 55,530 +790 Hover/Click
Sep24 240130 75.40 76.09 74.29 75.92 +0.86 14,733 73,685 +867 Hover/Click
Oct24 240130 74.98 75.55 73.95 75.41 +0.86 6,746 50,259 +1,067 Hover/Click
Nov24 240130 74.59 75.09 73.47 74.94 +0.86 3,148 40,628 -995 Hover/Click
Dec24 240130 73.92 74.63 72.94 74.47 +0.85 32,293 165,583 +442 Hover/Click
Jan25 240130 73.52 74.10 72.61 73.98 +0.83 975 34,689 +118 Hover/Click
Feb25 240130 72.90 73.64 72.64 73.53 +0.82 614 21,895 -91 Hover/Click
Mar25 240130 72.85 73.23 71.98 73.12 +0.81 1,841 30,037 +230 Hover/Click
Apr25 240130 72.73 72.73 71.87 72.73 +0.80 373 12,287 +36 Hover/Click
May25 240130 72.45 72.48 71.55 72.38 +0.79 287 10,176 +50 Hover/Click
Jun25 240130 71.60 72.17 70.73 72.04 +0.77 5,890 66,491 -117 Hover/Click
Total Volume and Open Interest 668,675 1,720,315 +15,051  
e-miNY Crude Oil(NYM)
Mar24 240130 76.975 78.150 75.850 77.825 +1.050 10,582 2,018 +126  
Apr24 240130 76.900 77.925 75.750 77.650 +0.975 435 380 -10  
May24 240130 76.850 77.700 75.675 77.475 +0.925 46 47 +2  
Jun24 240130 76.725 77.450 75.475 77.225 +0.900 19 85 +5  
Jul24 240130 75.500 77.050 75.175 76.875 +0.875 6 35 +4  
Aug24 240130 75.200 76.600 74.875 76.400 +0.850 19 61 +0  
Sep24 240130 75.200 76.075 74.325 75.925 +0.875 3 62 +1  
Oct24 240130 74.725 75.550 73.925 75.400 +0.850 12 6 +1  
Nov24 240130 74.425 75.050 73.500 74.950 +0.875 1 2 -1  
Dec24 240130 73.925 74.600 72.950 74.475 +0.850 57 210 +16  
Total Volume and Open Interest 11,190 2,940 +154  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240130 283.75 285.21 276.18 280.68 -2.71 19,553 9,860 -4,949 Hover/Click
Mar24 240130 280.36 281.64 272.75 277.66 -2.00 74,776 106,012 +1,859 Hover/Click
Apr24 240130 272.80 274.05 266.33 271.52 -0.76 38,865 58,522 +1,660 Hover/Click
May24 240130 266.58 266.70 260.01 265.25 +0.13 21,196 46,319 -738 Hover/Click
Jun24 240130 258.82 260.95 254.88 260.33 +1.02 20,786 43,943 +568 Hover/Click
Jul24 240130 257.15 258.64 252.64 258.13 +1.62 6,329 17,096 +308 Hover/Click
Aug24 240130 253.58 257.40 251.42 256.93 +2.00 3,827 14,642 +377 Hover/Click
Sep24 240130 255.48 257.33 251.38 256.75 +2.20 4,495 13,176 -90 Hover/Click
Oct24 240130 254.44 257.35 252.21 256.86 +2.15 2,488 6,120 +298 Hover/Click
Nov24 240130 253.01 256.85 251.30 256.25 +2.10 2,307 6,879 +161 Hover/Click
Dec24 240130 253.06 255.51 249.82 254.83 +2.06 4,315 17,766 -8 Hover/Click
Jan25 240130 249.43 254.11 248.76 253.51 +1.99 486 4,660 +72 Hover/Click
Feb25 240130 252.30 252.30 249.76 252.00 +1.90 173 1,380 +25 Hover/Click
Mar25 240130 249.97 249.97 247.89 249.97 +1.78 55 1,385 +22 Hover/Click
Total Volume and Open Interest 200,175 356,143 -364  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240130 221.51 226.54 217.18 226.07 +3.22 15,006 9,453 -4,603 Hover/Click
Mar24 240130 227.27 230.12 220.69 229.68 +3.22 65,756 109,317 -4,481 Hover/Click
Apr24 240130 250.46 252.27 244.35 251.58 +2.03 41,943 56,848 +2,438 Hover/Click
May24 240130 249.66 252.10 244.65 251.54 +1.90 21,499 45,834 +1,214 Hover/Click
Jun24 240130 245.73 249.35 242.53 248.95 +1.88 16,270 38,804 +988 Hover/Click
Jul24 240130 242.80 245.37 238.89 245.02 +1.97 7,148 23,783 +346 Hover/Click
Aug24 240130 237.79 241.27 235.45 241.04 +2.13 5,573 18,985 +945 Hover/Click
Sep24 240130 235.18 236.56 230.69 236.42 +2.25 6,194 23,409 -303 Hover/Click
Oct24 240130 215.18 219.38 214.60 219.29 +2.27 1,383 8,733 +16 Hover/Click
Nov24 240130 209.94 214.01 209.62 214.01 +2.14 1,332 5,654 +91 Hover/Click
Total Volume and Open Interest 184,562 368,626 -3,639  
e-miNY RBOB Gasoline(NYM)
Feb24 240130 226.07 226.07 226.07 226.07 +3.22 0 1 +0  
Mar24 240130 229.68 229.68 229.68 229.68 +3.22        
Apr24 240130 251.58 251.58 251.58 251.58 +2.03        
May24 240130 251.54 251.54 251.54 251.54 +1.90        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240130 2.060 2.119 2.046 2.077 +0.023 164,621 403,860 +8,165 Hover/Click
Apr24 240130 2.095 2.143 2.082 2.104 +0.015 69,699 146,117 -3,100 Hover/Click
May24 240130 2.188 2.235 2.174 2.201 +0.013 46,082 136,704 +989 Hover/Click
Jun24 240130 2.354 2.395 2.334 2.370 +0.019 22,050 55,904 +887 Hover/Click
Jul24 240130 2.518 2.561 2.497 2.538 +0.022 19,923 77,575 +1,214 Hover/Click
Aug24 240130 2.585 2.624 2.554 2.600 +0.024 13,244 31,743 +439 Hover/Click
Sep24 240130 2.565 2.605 2.533 2.585 +0.029 16,706 59,880 +2,287 Hover/Click
Oct24 240130 2.645 2.689 2.614 2.667 +0.029 31,362 100,572 +329 Hover/Click
Nov24 240130 3.025 3.069 3.000 3.048 +0.020 5,193 34,271 +1 Hover/Click
Dec24 240130 3.524 3.556 3.486 3.532 +0.013 10,217 47,052 +16 Hover/Click
Jan25 240130 3.783 3.836 3.763 3.812 +0.013 26,035 62,629 -5,558 Hover/Click
Feb25 240130 3.620 3.657 3.581 3.638 +0.022 10,417 33,458 +788 Hover/Click
Mar25 240130 3.204 3.262 3.182 3.250 +0.036 22,032 55,460 +6,176 Hover/Click
Apr25 240130 2.971 3.021 2.951 3.012 +0.033 11,762 49,691 +589 Hover/Click
May25 240130 3.006 3.046 2.985 3.041 +0.031 2,958 21,210 +249 Hover/Click
Jun25 240130 3.153 3.210 3.145 3.201 +0.033 1,025 7,891 +143 Hover/Click
Total Volume and Open Interest 479,757 1,462,309 +11,508  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240130 82.62 83.30 81.34 82.87 +0.47 129,910 104,761 -36,512 Hover/Click
Apr24 240130 82.08 82.86 80.83 82.50 +0.67 410,494 568,570 +4,038 Hover/Click
May24 240130 81.71 82.46 80.49 82.13 +0.68 203,209 296,001 +11,096 Hover/Click
Jun24 240130 81.37 82.06 80.15 81.75 +0.67 152,088 206,347 +532 Hover/Click
Jul24 240130 80.99 81.65 79.80 81.36 +0.68 41,435 98,645 +1,045 Hover/Click
Aug24 240130 80.56 81.21 79.41 80.94 +0.69 25,961 98,469 +1,284 Hover/Click
Sep24 240130 80.10 80.74 78.97 80.48 +0.70 27,572 92,054 +1,623 Hover/Click
Oct24 240130 79.64 80.27 78.55 80.02 +0.70 8,495 55,840 -249 Hover/Click
Nov24 240130 79.26 79.77 78.11 79.57 +0.71 6,337 52,487 -553 Hover/Click
Dec24 240130 78.71 79.34 77.68 79.11 +0.70 60,789 199,136 -2,667 Hover/Click
Jan25 240130 78.19 78.79 77.32 78.67 +0.70 2,524 42,707 -112 Hover/Click
Feb25 240130 77.83 78.41 76.96 78.25 +0.69 2,227 42,964 +419 Hover/Click
Mar25 240130 76.77 78.10 76.77 77.90 +0.68 1,952 26,007 +321 Hover/Click
Apr25 240130 77.56 77.56 77.56 77.56 +0.68 469 14,349 +81 Hover/Click
Total Volume and Open Interest 1,104,871 2,213,731 -16,174  
Gas Oil(ICE) Weekly Monthly
Feb24 240130 861.00 863.00 833.25 847.50 -7.25 56,663 91,413 -4,219 Hover/Click
Mar24 240130 840.50 842.25 815.50 830.00 -4.50 146,945 179,454 -2,462 Hover/Click
Apr24 240130 816.75 817.25 794.75 809.50 -1.50 93,508 92,162 +4,444 Hover/Click
May24 240130 797.75 798.75 779.00 793.75 +1.00 58,673 67,136 +2,392 Hover/Click
Jun24 240130 784.00 784.75 767.25 781.75 +2.50 59,895 76,397 +484 Hover/Click
Jul24 240130 777.25 778.75 761.50 775.75 +3.00 13,630 33,214 +91 Hover/Click
Aug24 240130 772.50 774.75 757.75 771.75 +3.25 7,498 30,229 +1,071 Hover/Click
Sep24 240130 769.00 771.75 755.00 769.00 +3.75 8,770 42,714 -79 Hover/Click
Oct24 240130 766.50 770.25 754.25 767.25 +3.75 6,054 31,918 +1,089 Hover/Click
Nov24 240130 761.50 764.50 749.50 761.75 +3.50 4,101 18,042 +166 Hover/Click
Total Volume and Open Interest 479,944 795,705 +4,364  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240130 77.06 78.13 75.86 77.82 +1.04 44,713 80,158 -2,460 Hover/Click
Apr24 240130 76.96 77.95 75.75 77.65 +0.98 70,890 69,173 -2,208 Hover/Click
May24 240130 76.85 77.72 75.75 77.48 +0.93 57,216 50,640 -5,399 Hover/Click
Jun24 240130 76.70 77.35 75.55 77.22 +0.89 37,633 89,753 +597 Hover/Click
Jul24 240130 76.44 76.91 75.40 76.87 +0.87 10,980 21,387 -31 Hover/Click
Aug24 240130 75.59 76.43 75.41 76.41 +0.85 3,655 17,814 +72 Hover/Click
Sep24 240130 74.96 76.03 74.96 75.92 +0.86 3,156 39,855 +95 Hover/Click
Oct24 240130 75.41 75.41 75.41 75.41 +0.86 734 12,576 +197 Hover/Click
Nov24 240130 74.94 74.94 74.94 74.94 +0.86 404 12,360 +66 Hover/Click
Dec24 240130 73.47 74.55 73.47 74.47 +0.85 7,351 84,812 +42 Hover/Click
Jan25 240130 74.06 74.06 73.98 73.98 +0.83 81 8,308 +1 Hover/Click
Feb25 240130 73.53 73.53 73.53 73.53 +0.82 40 3,614 +0 Hover/Click
Mar25 240130 73.12 73.12 73.12 73.12 +0.81 60 3,932 +26 Hover/Click
Apr25 240130 72.73 72.73 72.73 72.73 +0.80 5 3,086 +2 Hover/Click
May25 240130 72.38 72.38 72.38 72.38 +0.79 4 3,672 -1 Hover/Click
Jun25 240130 72.03 72.04 72.03 72.04 +0.77 1,068 20,110 +43 Hover/Click
Total Volume and Open Interest 239,741 596,351 -8,624  
US Dollar Index(ICE) Weekly Monthly
Mar24 240130 103.180 103.435 102.970 103.215 -0.205 12,273 25,187 +775 Hover/Click
Jun24 240130 102.905 103.105 102.845 102.895 -0.205 37 440 +18 Hover/Click
Sep24 240130 102.500 102.600 102.500 102.600 -0.205 0 16 +0 Hover/Click
Total Volume and Open Interest 12,310 25,643 +793  
Australian Dollar(CME) Weekly Monthly
Mar24 240130 66.22 66.35 65.85 66.15 +0.07 65,732 163,784 +16 Hover/Click
Jun24 240130 66.40 66.49 66.02 66.31 +0.08 50 1,061 -13 Hover/Click
Sep24 240130 66.50 66.57 66.20 66.40 +0.08 2 115 -1 Hover/Click
Total Volume and Open Interest 66,103 165,428 -50  
British Pound(CME) Weekly Monthly
Mar24 240130 127.12 127.26 126.44 127.00 +0.04 71,950 179,876 +861 Hover/Click
Jun24 240130 127.15 127.26 126.49 127.03 +0.05 4 9,960 +0 Hover/Click
Sep24 240130 126.61 127.25 126.61 127.03 +0.05 4 194 +3 Hover/Click
Total Volume and Open Interest 72,388 192,569 +885  
Canadian Dollar(CME) Weekly Monthly
Mar24 240130 74.60 74.70 74.42 74.68 +0.18 55,901 152,599 +2,490 Hover/Click
Jun24 240130 74.68 74.77 74.49 74.75 +0.18 261 3,095 +87 Hover/Click
Sep24 240130 74.60 74.80 74.60 74.80 +0.18 23 936 +16 Hover/Click
Dec24 240130 74.84 74.84 74.64 74.84 +0.18 0 526 +0 Hover/Click
Total Volume and Open Interest 56,237 157,793 +2,604  
Japanese Yen(CME) Weekly Monthly
Mar24 240130 68.32 68.50 68.11 68.26 +0.01 107,067 237,558 -2,257 Hover/Click
Jun24 240130 69.26 69.44 69.05 69.20 +0.02 256 1,857 +90 Hover/Click
Sep24 240130 70.09 70.29 70.04 70.07 +0.02 36 330 +24 Hover/Click
Total Volume and Open Interest 107,627 241,047 -2,267  
Swiss Franc(CME) Weekly Monthly
Mar24 240130 116.70 116.77 116.28 116.64 +0.13 15,274 46,694 +200 Hover/Click
Jun24 240130 117.65 117.84 117.42 117.74 +0.14 2 432 -1 Hover/Click
Sep24 240130 118.80 118.88 118.52 118.80 +0.15 0 99 +0 Hover/Click
Total Volume and Open Interest 15,292 47,445 +199  
EuroFX(CME) Weekly Monthly
Mar24 240130 108.57 108.80 108.33 108.67 +0.27 196,639 714,883 +1,089 Hover/Click
Jun24 240130 108.98 109.19 108.74 109.08 +0.27 702 4,416 +79 Hover/Click
Sep24 240130 109.32 109.51 109.32 109.51 +0.27 136 1,798 +125 Hover/Click
Total Volume and Open Interest 197,939 726,761 +1,387  
Mexican Peso(CME) Weekly Monthly
Mar24 240130 575.63 579.00 574.88 578.75 +3.13 41,550 246,600 +1,580 Hover/Click
Jun24 240130 567.50 570.13 566.38 570.00 +3.00 4 409 +0 Hover/Click
Total Volume and Open Interest 41,555 247,142 +1,579  
Brazilian Real(CME) Weekly Monthly
Feb24 240130 201.60 202.60 200.70 202.10 +0.30 26,342 17,977 -4,632  
Mar24 240130 201.25 202.20 200.20 201.55 +0.25 18,549 50,816 +13,556 Hover/Click
Apr24 240130 199.70 201.25 199.40 201.00 +0.40 0 2 +0  
May24 240130 200.25 200.25 200.25 200.25 +0.35        
Total Volume and Open Interest 44,891 68,795 +8,924  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240130 120~240 121~190 120~190 121~080 +0~230 371,321 1,429,081 +6,991 Hover/Click
Jun24 240130 120~240 121~180 120~190 121~080 +0~240 1,006 4,334 +490 Hover/Click
Sep24 240130 121~130 121~130 121~130 121~130 +0~240 0 2 +0 Hover/Click
Total Volume and Open Interest 372,327 1,433,417 +7,481  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240130 111~190 111~275 111~110 111~200 +0~035 1,679,052 4,720,623 +13,777 Hover/Click
Jun24 240130 112~060 112~155 111~310 112~075 +0~040 2,094 10,835 +1,000 Hover/Click
Sep24 240130 112~250 112~275 112~220 112~265 +0~040 3 63 +2 Hover/Click
Total Volume and Open Interest 1,681,149 4,731,521 +14,779  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240130 107~304 108~034 107~234 107~282 -0~016 1,004,551 5,943,189 +5,036 Hover/Click
Jun24 240130 108~132 108~166 108~054 108~100 -0~014 1,464 5,808 +1,171 Hover/Click
Sep24 240130 108~224 108~224 108~224 108~224 -0~014       Hover/Click
Total Volume and Open Interest 1,006,015 5,948,997 +6,207  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240130 102~212 102~230 102~167 102~186 -0~023 478,298 3,943,178 -22,314 Hover/Click
Jun24 240130 103~083 103~090 103~030 103~046 -0~017 289 2,325 +122 Hover/Click
Sep24 240130 103~212 103~212 103~212 103~212 -0~017       Hover/Click
Total Volume and Open Interest 478,587 3,945,503 -22,192  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240130 94.865 94.875 94.855 94.860 unch 52,038 205,280 +11,183  
Jun24 240130 95.225 95.230 95.165 95.175 -0.030 55,615 181,641 +1,360  
Sep24 240130 95.625 95.635 95.530 95.545 -0.060 42,747 216,528 -915  
Dec24 240130 95.980 95.995 95.865 95.880 -0.080 54,950 257,753 +2,260  
Mar25 240130 96.250 96.265 96.125 96.140 -0.085 32,438 165,800 -2,017  
Jun25 240130 96.435 96.455 96.310 96.325 -0.085 34,101 132,503 -1,944  
Sep25 240130 96.545 96.570 96.425 96.440 -0.075 21,392 98,571 -716  
Dec25 240130 96.605 96.630 96.495 96.510 -0.065 23,441 108,397 -1,214  
Mar26 240130 96.645 96.660 96.530 96.545 -0.055 11,299 82,113 +179  
Jun26 240130 96.660 96.675 96.550 96.565 -0.050 10,049 54,411 -454  
Sep26 240130 96.665 96.680 96.560 96.575 -0.045 5,832 40,127 -453  
Dec26 240130 96.655 96.675 96.560 96.575 -0.045 7,118 45,803 +102  
Mar27 240130 96.655 96.680 96.565 96.580 -0.040 3,023 35,178 +275  
Jun27 240130 96.675 96.675 96.560 96.575 -0.040 4,249 22,561 +110  
Sep27 240130 96.655 96.660 96.555 96.565 -0.040 2,220 13,989 +304  
Dec27 240130 96.635 96.640 96.535 96.545 -0.040 1,748 11,028 +196  
Mar28 240130 96.605 96.615 96.515 96.525 -0.040 926 7,122 +113  
Jun28 240130 96.585 96.585 96.495 96.505 -0.035 224 1,938 -21  
Total Volume and Open Interest 366,419 1,877,637 +8,043  
Ultra T-Bond(CBOT)
Mar24 240130 127~02 128~16 126~29 127~28 +1~06 274,177 1,652,422 -6,814  
Jun24 240130 129~17 130~12 129~17 129~24 +1~08 171 170 +162  
Sep24 240130 130~30 130~30 130~30 130~30 +1~08        
Total Volume and Open Interest 274,348 1,652,592 -6,652  
Ultra 10-Yr T-Note(CBOT)
Mar24 240130 115~270 116~085 115~195 116~010 +0~100 411,815 2,097,400 -7,406  
Jun24 240130 116~030 116~060 116~030 116~030 +0~100 0 3 +0  
Sep24 240130 115~265 115~265 115~265 115~265 +0~100        
Total Volume and Open Interest 411,815 2,097,403 -7,406  
30 Day Federal Funds(CBOT)
Jan24 240130 94.670 94.673 94.670 94.670 unch 4,426 383,860 -2,550  
Feb24 240130 94.677 94.677 94.675 94.675 unch 82,414 503,653 -1,079  
Mar24 240130 94.720 94.720 94.710 94.710 -0.005 18,915 116,920 -4,003  
Apr24 240130 94.795 94.795 94.765 94.775 -0.015 61,408 411,525 -286  
May24 240130 94.995 94.995 94.945 94.965 -0.025 31,607 149,620 +5,512  
Jun24 240130 95.150 95.155 95.095 95.115 -0.030 2,077 46,885 +206  
Total Volume and Open Interest 257,984 1,972,814 +6,315  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240130 146.38 146.48 146.33 146.45 +0.03 1,322 12,481 -138 Hover/Click
Jun24 240130 146.09 146.09 146.09 146.09 +0.03       Hover/Click
Sep24 240130 146.09 146.09 146.09 146.09 +0.03       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240130 135.80 136.76 134.28 134.56 -1.06 108,473 221,549 +5,966  
Jun24 240130 136.34 136.34 134.48 134.48 -0.96 2,345 2,384 +571  
Sep24 240130 137.24 137.24 137.24 137.24 -1.38        
Total Volume and Open Interest 110,818 223,933 +6,537  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240130 135.05 135.45 134.37 134.53 -0.46 766,826 1,309,521 -33,384 Hover/Click
Jun24 240130 134.83 135.01 133.98 134.12 -0.46 1,229 6,175 +1,029 Hover/Click
Sep24 240130 134.82 134.82 134.82 134.82 -0.61 0 3 +0 Hover/Click
Total Volume and Open Interest 768,055 1,315,699 -32,355  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240130 118.08 118.28 117.74 117.84 -0.25 607,509 1,323,336 -18,525 Hover/Click
Jun24 240130 119.40 119.40 119.40 119.40 -0.26 375 2,257 +10 Hover/Click
Sep24 240130 118.87 118.87 118.87 118.87 -0.31       Hover/Click
Total Volume and Open Interest 607,884 1,325,593 -18,515  
Euro-Schatz(EUREX)
Mar24 240130 106.08 106.11 105.93 105.96 -0.11 422,566 1,927,695 -24,919  
Jun24 240130 106.57 106.57 106.57 106.57 -0.07 28 80 +11  
Sep24 240130 107.95 107.95 107.95 107.95 +0.64        
Total Volume and Open Interest 422,594 1,927,775 -24,908  
3-Mth Euribor(EUREX)
Mar24 240130 96.235 96.235 96.205 96.210 -0.035 2,253 1,514 -72  
Jun24 240130 96.720 96.720 96.650 96.660 -0.065 3,415 1,248 +266  
Sep24 240130 97.180 97.180 97.105 97.115 -0.075 2,023 1,894 +3  
Total Volume and Open Interest 9,808 10,218 +369  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240130 99~16 99~18 98~25 98~28 -0~04 148,832 546,015 +2,417 Hover/Click
Jun24 240130 98~30 98~30 98~30 98~30 -0~04 0 18 +0 Hover/Click
Total Volume and Open Interest 148,832 546,033 +2,417  
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 240130 96.240 96.240 96.200 96.210 -0.030 194,815 806,627 +6,234  
Jun24 240130 96.720 96.725 96.640 96.655 -0.065 180,950 720,338 -20,312  
Sep24 240130 97.180 97.190 97.085 97.110 -0.070 139,920 499,641 +10,844  
Total Volume and Open Interest 1,211,817 4,823,567 +638  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240130 95.70 95.71 95.69 95.70 unch 20,804 283,235 -7,093  
Jun24 240130 95.76 95.80 95.76 95.77 unch 16,388 271,911 +3,130  
Sep24 240130 95.87 95.92 95.86 95.87 unch 13,847 194,599 -600  
Dec24 240130 96.00 96.05 95.99 96.01 unch 10,688 198,447 +882  
Mar25 240130 96.12 96.17 96.11 96.13 +0.01 6,091 117,512 +1,075  
Jun25 240130 96.20 96.25 96.20 96.23 +0.02 8,925 105,515 -275  
Sep25 240130 96.26 96.30 96.26 96.28 +0.02 2,505 61,367 -947  
Dec25 240130 96.31 96.36 96.31 96.33 +0.03 2,246 56,735 +177  
Mar26 240130 96.33 96.33 96.33 96.33 +0.03 71 4,942 -71  
Jun26 240130 96.30 96.30 96.30 96.30 +0.03 0 913 +0  
Total Volume and Open Interest 81,565 1,296,181 -3,722  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240130 95.77 95.85 95.77 95.85 +0.08 99,465 1,116,927 -16,941  
Jun24 240130 95.85 95.85 95.85 95.85 +0.08        
Total Volume and Open Interest 99,465 1,116,927 -16,941  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240130 96.26 96.34 96.26 96.31 +0.04 102,917 730,549 +11,930  
Jun24 240130 96.31 96.31 96.31 96.31 +0.04        
Total Volume and Open Interest 102,917 730,549 +11,930  
Gold(CMX) Weekly Monthly
Feb24 240130 2032.5 2048.5 2028.1 2031.5 +6.1 150,708 30,284 -38,768 Hover/Click
Apr24 240130 2051.5 2068.0 2047.1 2050.9 +6.3 184,039 333,478 +19,404 Hover/Click
Jun24 240130 2071.3 2086.7 2066.8 2070.5 +6.3 5,429 30,865 +153 Hover/Click
Aug24 240130 2086.9 2104.0 2084.3 2087.9 +6.4 2,267 17,885 -169 Hover/Click
Oct24 240130 2102.8 2119.9 2100.2 2104.1 +6.6 278 5,023 +12 Hover/Click
Dec24 240130 2118.0 2136.0 2116.6 2120.4 +6.8 451 11,839 -87 Hover/Click
Feb25 240130 2132.1 2135.9 2132.1 2135.9 +7.2 30 988 +17 Hover/Click
Apr25 240130 2149.4 2153.4 2149.3 2149.3 +7.2 0 95 +0 Hover/Click
Jun25 240130 2163.3 2163.3 2163.3 2163.3 +7.2 0 1,301 +0 Hover/Click
Aug25 240130 2176.6 2176.6 2176.6 2176.6 +7.2 0 13 +0 Hover/Click
Oct25 240130 2199.5 2199.5 2189.9 2189.9 +7.2 0 1 +0 Hover/Click
Dec25 240130 2202.9 2202.9 2202.9 2202.9 +7.2 0 801 +0 Hover/Click
Total Volume and Open Interest 344,980 434,256 -18,758  
Silver(CMX) Weekly Monthly
Mar24 240130 2332.0 2343.0 2305.5 2322.5 -2.6 60,066 99,481 -632 Hover/Click
May24 240130 2355.0 2365.0 2328.5 2345.0 -2.4 3,020 23,777 +801 Hover/Click
Jul24 240130 2378.0 2380.5 2350.5 2366.1 -2.3 612 6,683 +124 Hover/Click
Sep24 240130 2397.0 2405.0 2377.5 2385.9 -2.1 320 3,368 +59 Hover/Click
Dec24 240130 2410.0 2425.5 2404.5 2412.0 -1.3 226 2,869 +91 Hover/Click
Mar25 240130 2437.6 2437.6 2437.6 2437.6 -0.9 0 31 +0 Hover/Click
May25 240130 2454.9 2454.9 2454.9 2454.9 -0.9 0 2 +0 Hover/Click
Total Volume and Open Interest 64,577 136,939 +378  
Platinum(NYMEX) Weekly Monthly
Apr24 240130 939.0 940.0 922.1 931.7 -6.6 26,139 67,674 -1,654 Hover/Click
Jul24 240130 945.6 946.4 930.7 939.7 -6.1 1,001 5,211 -232 Hover/Click
Oct24 240130 952.3 954.0 938.1 947.3 -5.2 550 2,759 -235 Hover/Click
Jan25 240130 959.1 960.2 945.8 954.8 -4.9 53 575 +14 Hover/Click
Total Volume and Open Interest 27,879 76,512 -2,130  
Palladium(NYMEX) Weekly Monthly
Mar24 240130 991.50 997.50 972.00 979.50 -1.70 3,689 19,793 -308 Hover/Click
Jun24 240130 994.00 1004.00 982.00 985.80 -1.70 739 3,433 +316 Hover/Click
Sep24 240130 997.00 997.00 992.50 993.50 -1.50 14 23 +1 Hover/Click
Total Volume and Open Interest 4,458 23,261 +4  
Copper(CMX) Weekly Monthly
Mar24 240130 388.50 391.70 386.05 391.10 +3.20 73,978 122,582 -567 Hover/Click
May24 240130 391.25 394.10 388.60 393.50 +3.00 11,381 53,386 +1,783 Hover/Click
Jul24 240130 393.25 396.05 391.00 395.55 +2.80 3,311 23,356 +868 Hover/Click
Sep24 240130 394.45 397.40 392.50 397.05 +2.70 1,630 15,138 +62 Hover/Click
Dec24 240130 395.20 398.35 393.60 398.10 +2.60 799 5,446 +245 Hover/Click
Total Volume and Open Interest 92,800 226,287 +1,942  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240130 38432 38644 38386 38612 +124 96,393 105,234 +2,886 Hover/Click
Jun24 240130 38817 39024 38775 38997 +124 68 439 -7 Hover/Click
Sep24 240130 39051 39051 39051 39051 +130 0 6 +0 Hover/Click
Dec24 240130 39276 39276 39276 39276 +131 0 1 +0 Hover/Click
Total Volume and Open Interest 96,461 105,680 +2,879  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240130 4950.25 4957.25 4933.00 4951.00 -3.50 1,197,989 2,270,115 +25,509 Hover/Click
Jun24 240130 5006.75 5013.00 4989.50 5007.25 -3.50 3,714 28,144 +1,450 Hover/Click
Sep24 240130 5055.25 5060.00 5038.50 5055.25 -2.50 895 2,777 -12 Hover/Click
Dec24 240130 5098.00 5098.00 5090.00 5098.00 -2.00 108 2,732 -31 Hover/Click
Total Volume and Open Interest 1,202,757 2,304,508 +26,865  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240130 17711.75 17735.75 17467.00 17588.50 -117.50 568,739 298,869 +4,985 Hover/Click
Jun24 240130 17940.00 17960.50 17697.75 17815.25 -116.75 565 1,586 +7 Hover/Click
Sep24 240130 18008.50 18133.75 17892.50 18009.50 -116.25 3 51 +1 Hover/Click
Total Volume and Open Interest 569,307 300,637 +4,993  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240130 2801.50 2806.00 2784.70 2795.90 -7.30 10,706 41,850 +512 Hover/Click
Jun24 240130 2817.40 2817.40 2817.40 2817.40 -6.60 0 1 +0 Hover/Click
Sep24 240130 2838.20 2838.20 2838.20 2838.20 -4.80       Hover/Click
Total Volume and Open Interest 10,706 41,851 +512  
Volatility Index(CBOE)
Jan24 240117 13.85 15.13 13.70 15.13 +1.18 102,204 40,287 -31,546  
Feb24 240130 14.20 14.30 13.95 13.99 -0.26 60,123 144,239 -1,059  
Mar24 240130 15.22 15.30 14.95 15.04 -0.21 40,056 93,360 +5,493  
Apr24 240130 15.90 15.95 15.75 15.80 -0.10 10,725 42,352 +1,106  
Total Volume and Open Interest 123,908 344,839 +5,350  
S & P 600(CME)
Mar24 240130 1305.70 1305.70 1305.70 1305.70 -6.20 0 718 +0  
Jun24 240130 1320.70 1320.70 1320.70 1320.70 -6.30        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240130 2019.10 2025.50 1999.30 2005.90 -16.90 161,799 514,870 +906 Hover/Click
Jun24 240130 2047.00 2047.00 2021.20 2027.60 -16.90 240 980 +103 Hover/Click
Sep24 240130 2048.00 2048.00 2048.00 2048.00 -15.00 0 1 +0 Hover/Click
Total Volume and Open Interest 162,039 515,851 +1,009  
Nikkei 225(CME)
Mar24 240130 36195 36290 35755 35960 -200 5,027 16,675 +220  
Jun24 240130 35920 36080 35600 35785 -200 0 12 +0  
Total Volume and Open Interest 5,027 16,687 +220  
Nikkei 225(SGX) Weekly Monthly
Mar24 240130 36020 36250 35870 36030 +10 28,183 105,015 +1,294  
Jun24 240130 35680 35895 35680 35755 -15 4 2,802 +0  
Sep24 240130 35730 35730 35730 35730 +10 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240130 36020 36235 35865 36000 -40 783,841 353,921 +7,007  
Jun24 240130 35750 35965 35600 35740 -30 20,237 12,680 +46  
Sep24 240130 35685 35910 35550 35680 -40 411 2,021 -58  
Total Volume and Open Interest 844,022 412,628 +10,557  
Nikkei 225(JPX)
Mar24 240130 36020 36230 35870 36000 -40 48,303 207,419 +2,254  
Jun24 240130 35750 35960 35610 35740 -30 940 24,595 +440  
Sep24 240130 35680 35680 35680 35680 -40 1 1,840 -1  
Total Volume and Open Interest 49,252 286,403 +2,691  
Nikkei 225(CME) Yen
Mar24 240130 36160 36260 35725 35930 -195 19,578 48,352 -676  
Jun24 240130 35820 35955 35500 35670 -195 0 55 +0  
Sep24 240130 35985 35985 35985 35985 -185 0 1 +0  
Total Volume and Open Interest 19,578 48,411 -676  
Nikkei 225(CME) e-Mini Yen
Mar24 240130 35930 35930 35930 35930 -195 0 1 +0  
Jun24 240130 35670 35670 35670 35670 -195        
Sep24 240130 35985 35985 35985 35985 -185        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240130 7678.0 7706.5 7660.5 7693.5 +35.5 42,343 187,720 +7,991  
Mar24 240130 7699.5 7727.0 7688.0 7716.5 +35.5 30 705 +8  
Apr24 240130 7735.5 7735.5 7735.5 7735.5 +35.5        
Jun24 240130 7614.0 7614.0 7614.0 7614.0 +36.5        
Sep24 240130 7672.5 7672.5 7672.5 7672.5 +37.5        
Dec24 240130 7706.0 7706.0 7706.0 7706.0 +38.5        
Total Volume and Open Interest 42,373 188,426 +7,999  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240130 16073 16106 15709 15765 -309 140,782 36,094 -33,898  
Feb24 240130 16110 16140 15716 15733 -380 107,993 131,695 +27,813  
Mar24 240130 16080 16103 15710 15720 -380 1,729 11,562 -589  
Total Volume and Open Interest 250,697 189,743 -6,669  
DAX(EUREX) Weekly Monthly
Mar24 240130 17085.0 17117.0 17046.0 17074.0 +36.0 39,995 66,591 -905  
Jun24 240130 17329.0 17329.0 17329.0 17329.0 +36.0 2 109 -2  
Sep24 240130 17478.0 17478.0 17478.0 17478.0 +41.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240130 17084.0 17116.0 17046.0 17074.0 +36.0 32,487 9,999 -353  
Jun24 240130 17345.0 17363.0 17307.0 17329.0 +36.0 10 90 +3  
Sep24 240130 17478.0 17478.0 17478.0 17478.0 +41.0        
Total Volume and Open Interest 32,497 10,089 -350  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240130 4676 4688 4660 4682 +24 510,160 2,747,874 -60,142  
Jun24 240130 4613 4632 4613 4629 +24 19,564 38,336 +16,505  
Sep24 240130 4660 4660 4660 4660 +26 0 2,350 +0  
Total Volume and Open Interest 529,724 2,799,160 -43,637  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240130 11381 11405 11350 11366 +7 25,437 153,695 -3,201  
Jun24 240130 11260 11260 11252 11252 +9 1 7,102 +1  
Sep24 240130 11281 11281 11281 11281 +12        
Total Volume and Open Interest 25,438 160,960 -3,200  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240130 7648.50 7671.00 7627.50 7657.00 +36.00 73,693 541,760 +1,895  
Jun24 240130 7672.50 7672.50 7672.50 7672.50 +36.50 0 1,175 +0  
Sep24 240130 7687.50 7687.50 7687.50 7687.50 +36.50 0 91 +0  
Total Volume and Open Interest 73,858 543,591 +2,060  
SPI 200(SFE) Weekly Monthly
Mar24 240130 7544.0 7598.0 7534.0 7567.0 +25.0 34,406 251,671 +1,113  
Jun24 240130 7601.0 7601.0 7601.0 7601.0 +25.0 0 126 +0  
Sep24 240130 7534.0 7534.0 7534.0 7534.0 +25.0        
Total Volume and Open Interest 34,409 251,866 +1,116  
FTSE MIB(ISE)
Mar24 240130 30480.00 30820.00 30395.00 30787.00 +404.00 15,994 101,689 -1,453  
Jun24 240130 30165.00 30215.00 29835.00 30207.00 +406.00 46 312 +19  
Sep24 240130 30022.00 30022.00 30022.00 30022.00 +401.00 0 1 +0  
Total Volume and Open Interest 16,040 102,002 -1,434  
KOSPI 200(KFE)
Mar24 240130 340.55 342.50 337.85 338.70 -0.55 284,313 256,912 -2,421  
Jun24 240130 340.50 342.50 338.00 338.60 -0.75 505 41,446 +15  
Sep24 240130 340.60 340.65 340.60 340.65 -0.05 8 6,616 +6  
Total Volume and Open Interest 284,829 322,374 -2,402  
GSCI(CME) Weekly Monthly
Feb24 240130 562.00 562.00 551.90 559.95 +3.55 21 627 -8  
Mar24 240130 562.45 562.45 562.45 562.45 +3.55        
Apr24 240130 559.95 559.95 559.95 559.95 -1.45        
Total Volume and Open Interest 21 627 -8  
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