Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 31, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240131 1218.75 1223.00 1206.75 1222.25 +3.50 133,600 307,744 +1,046 Hover/Click
May24 240131 1228.00 1233.25 1216.25 1232.75 +5.00 66,484 182,662 +3,263 Hover/Click
Jul24 240131 1237.00 1242.25 1225.00 1241.75 +5.50 35,972 125,008 -766 Hover/Click
Aug24 240131 1226.00 1231.00 1215.50 1230.00 +4.00 5,013 13,140 -395 Hover/Click
Sep24 240131 1202.75 1206.25 1193.00 1205.25 +2.50 3,118 11,686 +462 Hover/Click
Nov24 240131 1198.50 1200.25 1187.75 1199.75 +2.50 13,419 93,453 +93 Hover/Click
Jan25 240131 1207.00 1209.75 1198.00 1209.50 +2.00 1,200 6,808 +54 Hover/Click
Mar25 240131 1206.00 1207.50 1196.25 1207.50 +1.50 721 6,706 +382 Hover/Click
May25 240131 1200.00 1209.75 1198.75 1209.75 +1.75 152 4,122 +1 Hover/Click
Jul25 240131 1206.25 1215.00 1204.50 1215.00 +1.50 114 1,675 +10 Hover/Click
Aug25 240131 1205.50 1205.50 1205.50 1205.50 +1.50 0 2 +0 Hover/Click
Sep25 240131 1182.00 1182.00 1182.00 1182.00 +1.50 0 6 +0 Hover/Click
Nov25 240131 1160.00 1169.75 1160.00 1169.50 +1.50 60 2,047 +14 Hover/Click
Jan26 240131 1174.25 1174.25 1174.25 1174.25 +1.50 0 3 +0 Hover/Click
Total Volume and Open Interest 259,853 755,093 +4,164  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240131 363.00 369.70 359.00 368.30 +5.30 63,732 187,634 -324 Hover/Click
May24 240131 360.90 365.60 357.00 364.10 +3.20 43,685 131,246 +1,443 Hover/Click
Jul24 240131 363.70 368.00 360.30 366.60 +2.90 23,574 80,499 +940 Hover/Click
Aug24 240131 363.80 367.70 360.50 366.50 +2.80 4,646 18,092 -110 Hover/Click
Sep24 240131 362.00 366.10 359.00 364.80 +2.30 2,577 13,535 +293 Hover/Click
Oct24 240131 359.30 363.00 355.90 361.70 +1.90 1,460 10,490 +187 Hover/Click
Dec24 240131 360.70 364.10 356.90 362.60 +1.80 5,778 34,763 -422 Hover/Click
Jan25 240131 359.40 363.90 357.10 362.70 +1.70 230 3,429 +10 Hover/Click
Mar25 240131 359.80 362.60 356.00 361.40 +1.60 80 1,698 +3 Hover/Click
May25 240131 359.70 362.50 356.00 361.40 +1.70 36 733 +0 Hover/Click
Total Volume and Open Interest 145,820 483,212 +2,015  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240131 46.00 46.30 45.26 46.02 +0.02 67,693 200,854 -4,793 Hover/Click
May24 240131 46.60 46.86 45.84 46.54 -0.02 37,592 139,474 -1,355 Hover/Click
Jul24 240131 46.82 47.09 46.15 46.81 -0.02 23,779 115,862 -782 Hover/Click
Aug24 240131 46.76 46.84 45.97 46.58 -0.04 4,161 21,233 -359 Hover/Click
Sep24 240131 46.49 46.51 45.69 46.27 -0.05 3,401 17,669 -151 Hover/Click
Oct24 240131 46.03 46.12 45.35 45.88 -0.07 2,480 11,191 +48 Hover/Click
Dec24 240131 45.98 46.04 45.28 45.81 -0.06 9,063 62,055 +287 Hover/Click
Jan25 240131 45.30 46.06 45.30 45.82 -0.07 492 3,759 -10 Hover/Click
Mar25 240131 45.81 46.02 45.33 45.80 -0.08 252 3,467 +32 Hover/Click
May25 240131 45.86 46.07 45.40 45.86 -0.07 153 1,358 +25 Hover/Click
Total Volume and Open Interest 149,417 578,697 -6,900  
Canola(WCE) Weekly Monthly
Mar24 240131 610.4 613.1 601.4 610.4 -3.1 30,901 135,727 -4,921 Hover/Click
May24 240131 617.7 620.3 607.6 618.0 -1.7 22,362 95,192 +6,572 Hover/Click
Jul24 240131 623.4 624.5 612.4 622.3 -1.5 8,119 33,601 +582 Hover/Click
Nov24 240131 622.8 624.7 612.9 622.7 -0.8 2,702 26,971 +632 Hover/Click
Jan25 240131 620.0 627.2 620.0 627.2 -0.9 20 921 -1 Hover/Click
Mar25 240131 623.0 626.1 623.0 626.1 -0.3 27 67 +26 Hover/Click
Total Volume and Open Interest 64,131 292,495 +2,890  
Corn(CBOT) Weekly Monthly
Mar24 240131 447.25 448.75 443.25 448.25 +0.50 194,898 647,869 -6,068 Hover/Click
May24 240131 458.00 459.25 454.00 458.50 -0.25 69,395 291,050 +1,401 Hover/Click
Jul24 240131 467.00 467.25 462.75 466.50 -0.75 38,250 262,238 +646 Hover/Click
Sep24 240131 472.00 472.25 468.25 471.50 -0.50 15,023 134,121 +370 Hover/Click
Dec24 240131 480.00 480.50 476.50 480.00 -0.25 19,649 231,803 +3,133 Hover/Click
Mar25 240131 491.00 491.75 488.00 491.50 -0.25 923 15,012 +118 Hover/Click
May25 240131 497.00 497.25 494.00 497.00 -0.50 157 3,164 -39 Hover/Click
Jul25 240131 499.00 499.25 496.50 499.00 -0.50 230 5,194 +67 Hover/Click
Sep25 240131 487.50 487.50 485.75 487.25 +0.25 50 312 -8 Hover/Click
Dec25 240131 488.00 489.00 486.25 488.25 +0.25 324 10,296 +63 Hover/Click
Total Volume and Open Interest 338,910 1,602,005 -316  
Wheat(CBOT) Weekly Monthly
Mar24 240131 605.00 605.00 591.75 595.25 -10.25 51,993 190,242 -1,458 Hover/Click
May24 240131 614.25 615.00 602.00 605.25 -10.25 21,687 83,465 +3,602 Hover/Click
Jul24 240131 619.75 620.00 607.25 610.25 -10.00 12,501 84,679 -461 Hover/Click
Sep24 240131 629.00 629.00 618.25 621.00 -10.00 2,874 20,845 +317 Hover/Click
Dec24 240131 644.25 645.00 633.00 636.00 -9.75 2,421 26,331 +300 Hover/Click
Mar25 240131 656.00 656.00 647.00 649.75 -9.00 188 2,983 +28 Hover/Click
Total Volume and Open Interest 91,772 409,982 +2,405  
Wheat(KCBT) Weekly Monthly
Mar24 240131 629.75 630.00 617.00 622.00 -8.75 30,111 109,074 -1,001 Hover/Click
May24 240131 628.25 628.25 616.25 620.25 -8.50 16,724 49,907 +1,021 Hover/Click
Jul24 240131 623.25 623.25 611.25 615.50 -8.00 11,919 46,376 +1,555 Hover/Click
Sep24 240131 630.25 630.25 621.75 626.00 -7.75 3,394 14,096 -193 Hover/Click
Dec24 240131 650.50 650.50 638.25 642.75 -8.00 2,555 17,041 +1,000 Hover/Click
Mar25 240131 654.75 656.00 651.75 655.50 -7.75 342 873 +208 Hover/Click
May25 240131 660.75 661.50 657.75 661.50 -7.00 224 289 +205 Hover/Click
Total Volume and Open Interest 65,276 237,776 +2,798  
Wheat(MGE) Weekly Monthly
Mar24 240131 697.50 698.00 689.25 692.25 -7.50 4,426 39,355 +149 Hover/Click
May24 240131 702.50 702.75 695.50 698.00 -6.50 2,159 16,093 +206 Hover/Click
Jul24 240131 708.50 709.25 702.75 704.50 -6.50 787 7,366 +98 Hover/Click
Sep24 240131 712.50 717.00 711.75 713.00 -6.50 305 5,028 +136 Hover/Click
Dec24 240131 727.50 727.50 725.00 726.75 -6.25 66 1,621 +34 Hover/Click
Mar25 240131 734.25 734.25 734.25 734.25 -6.75 1 107 +1 Hover/Click
Total Volume and Open Interest 7,744 69,574 +624  
Oats(CBOT) Weekly Monthly
Mar24 240131 377.00 384.50 374.75 382.50 +5.50 615 2,672 -119 Hover/Click
May24 240131 370.25 377.00 366.75 375.50 +3.25 199 638 +88 Hover/Click
Jul24 240131 373.50 373.50 373.50 373.50 +2.25 1 79 -1 Hover/Click
Sep24 240131 377.75 377.75 377.75 377.75 +2.25 0 9 +0 Hover/Click
Total Volume and Open Interest 815 3,453 -32  
Rough Rice(CBOT) Weekly Monthly
Mar24 240131 18.14 18.27 17.85 17.86 -0.31 812 9,558 +104 Hover/Click
May24 240131 18.40 18.50 18.11 18.11 -0.31 263 490 +6 Hover/Click
Jul24 240131 18.34 18.34 18.19 18.19 -0.31 15 208 +12 Hover/Click
Sep24 240131 15.50 15.50 15.35 15.37 -0.15 48 1,348 +39 Hover/Click
Total Volume and Open Interest 1,139 11,607 +162  
Live Cattle(CME) Weekly Monthly
Feb24 240131 177.550 178.100 177.200 177.350 -0.685 10,918 31,907 -2,449 Hover/Click
Apr24 240131 181.250 181.650 180.550 180.700 -1.050 22,584 112,317 +2,665 Hover/Click
Jun24 240131 178.880 179.600 178.650 178.880 -0.355 9,306 60,194 +956 Hover/Click
Aug24 240131 178.630 179.250 178.435 178.935 unch 6,445 31,425 +83 Hover/Click
Oct24 240131 182.500 183.235 182.350 182.880 +0.030 3,079 19,850 +47 Hover/Click
Dec24 240131 186.535 187.300 186.500 186.950 -0.050 1,262 12,990 +39 Hover/Click
Total Volume and Open Interest 54,645 277,875 +1,750  
Feeder Cattle(CME) Weekly Monthly
Mar24 240131 240.950 241.550 239.550 240.150 -1.180 7,068 20,266 +129 Hover/Click
Apr24 240131 246.380 247.150 245.580 246.150 -0.850 2,871 7,695 -15 Hover/Click
May24 240131 251.750 252.380 251.080 251.800 -0.435 2,174 7,245 +314 Hover/Click
Aug24 240131 266.775 267.335 266.050 266.750 -0.130 1,398 6,956 +277 Hover/Click
Sep24 240131 269.100 269.550 268.435 269.050 -0.150 504 2,047 +105 Hover/Click
Oct24 240131 270.450 270.800 269.650 270.350 -0.100 640 2,749 +165 Hover/Click
Nov24 240131 270.000 270.600 269.380 270.050 +0.050 326 1,253 +25 Hover/Click
Total Volume and Open Interest 15,241 48,417 +1,136  
Lean Hogs(CME) Weekly Monthly
Feb24 240131 75.450 76.600 75.350 76.350 +0.500 11,966 28,623 -1,004 Hover/Click
Apr24 240131 84.250 85.330 84.080 84.830 -0.070 36,846 94,946 +2,754 Hover/Click
May24 240131 88.800 89.580 88.600 89.180 unch 455 2,930 +285  
Jun24 240131 97.350 98.350 97.050 97.900 +0.150 13,413 34,761 +1,948 Hover/Click
Jul24 240131 98.000 98.680 97.850 98.400 +0.120 4,499 15,696 +1,106 Hover/Click
Aug24 240131 96.830 97.380 96.750 97.200 +0.100 4,539 18,402 +179 Hover/Click
Oct24 240131 83.150 83.780 83.150 83.650 +0.320 3,520 15,408 +900 Hover/Click
Dec24 240131 75.130 75.650 75.130 75.580 +0.450 877 6,996 +105 Hover/Click
Total Volume and Open Interest 76,377 219,029 +6,375  
Class III Milk(CME) Weekly Monthly
Feb24 240131 16.35 16.35 16.02 16.10 -0.13 982 4,739 -178 Hover/Click
Mar24 240131 16.99 17.20 16.60 16.91 -0.02 1,026 6,817 -54 Hover/Click
Apr24 240131 17.31 17.32 16.88 17.20 -0.07 403 2,641 -65 Hover/Click
May24 240131 17.62 17.70 17.43 17.63 unch 151 1,855 +54 Hover/Click
Jun24 240131 17.93 17.93 17.78 17.91 +0.03 28 1,650 -6 Hover/Click
Jul24 240131 18.15 18.15 18.05 18.08 -0.07 39 1,135 +19 Hover/Click
Aug24 240131 18.39 18.39 18.25 18.25 -0.05 37 1,064 +12 Hover/Click
Sep24 240131 18.36 18.36 18.34 18.35 -0.05 20 985 +4 Hover/Click
Oct24 240131 18.30 18.50 18.28 18.32 -0.01 3 719 +0 Hover/Click
Nov24 240131 18.28 18.36 18.28 18.31 +0.07 6 767 +4 Hover/Click
Dec24 240131 18.02 18.04 18.00 18.00 +0.01 4 693 -2 Hover/Click
Jan25 240131 17.99 17.99 17.99 17.99 unch 0 45 +0 Hover/Click
Feb25 240131 17.80 17.81 17.80 17.80 unch 0 23 +0 Hover/Click
Total Volume and Open Interest 2,699 23,216 -5,130  
Cocoa(ICE) Weekly Monthly
Mar24 240131 4795 4869 4770 4822 +17 33,961 111,963 -4,787 Hover/Click
May24 240131 4721 4803 4706 4754 +15 24,280 85,019 +3,279 Hover/Click
Jul24 240131 4655 4733 4640 4691 +21 8,118 57,340 +553 Hover/Click
Sep24 240131 4570 4645 4553 4605 +25 4,243 33,316 +397 Hover/Click
Dec24 240131 4455 4525 4440 4493 +29 2,106 26,293 -97 Hover/Click
Mar25 240131 4321 4401 4321 4375 +31 557 11,278 +24 Hover/Click
May25 240131 4291 4322 4271 4301 +29 66 1,135 +4 Hover/Click
Total Volume and Open Interest 73,351 327,215 -623  
Coffee "C"(ICE) Weekly Monthly
Mar24 240131 194.00 195.55 192.05 194.05 +0.05 24,467 84,487 -2,025 Hover/Click
May24 240131 190.05 192.15 188.35 190.95 +0.70 18,125 69,353 +991 Hover/Click
Jul24 240131 189.25 191.00 187.40 189.90 +0.65 7,659 37,212 +256 Hover/Click
Sep24 240131 189.00 190.55 186.95 189.45 +0.50 5,520 10,184 +356 Hover/Click
Dec24 240131 188.45 190.65 187.50 189.35 -0.15 2,406 16,017 +953 Hover/Click
Mar25 240131 189.05 191.00 188.10 189.70 -0.45 835 5,982 +439 Hover/Click
Total Volume and Open Interest 59,249 225,509 +947  
Orange Juice(ICE) Weekly Monthly
Mar24 240131 352.20 360.60 344.60 356.80 +4.35 1,429 5,228 -121 Hover/Click
May24 240131 345.40 352.75 339.00 351.05 +5.30 332 2,092 +50 Hover/Click
Jul24 240131 337.85 347.05 337.85 345.65 +3.85 38 795 +8 Hover/Click
Sep24 240131 336.40 339.40 336.40 339.40 +3.00 3 134 -3 Hover/Click
Nov24 240131 332.40 332.40 332.40 332.40 +3.00 0 9 +0 Hover/Click
Jan25 240131 324.45 324.45 324.45 324.45 +3.00 0 22 +0 Hover/Click
Total Volume and Open Interest 1,802 8,281 -66  
Sugar #11(ICE) Weekly Monthly
Mar24 240131 23.93 24.18 23.77 24.13 +0.22 44,686 271,971 -3,150 Hover/Click
May24 240131 23.05 23.29 22.98 23.25 +0.18 25,840 197,206 +4,813 Hover/Click
Jul24 240131 22.61 22.79 22.55 22.77 +0.16 14,497 125,795 -254 Hover/Click
Oct24 240131 22.54 22.70 22.49 22.67 +0.12 14,257 103,139 +1,131 Hover/Click
Mar25 240131 22.77 22.86 22.68 22.84 +0.07 11,408 66,916 +1,222 Hover/Click
May25 240131 21.47 21.56 21.42 21.54 +0.04 2,633 30,622 +658 Hover/Click
Jul25 240131 20.72 20.83 20.68 20.81 +0.03 2,172 19,139 +291 Hover/Click
Oct25 240131 20.58 20.60 20.46 20.58 unch 1,293 18,960 +651 Hover/Click
Total Volume and Open Interest 117,633 851,084 +5,545  
London Cocoa(LCE) Weekly Monthly
Mar24 240131 3868 3910 3848 3883 +15 9,401 98,090 +913 Hover/Click
May24 240131 3801 3843 3783 3814 +13 15,309 58,401 +1,442 Hover/Click
Jul24 240131 3719 3758 3699 3725 +9 7,391 44,492 -476 Hover/Click
Sep24 240131 3623 3665 3607 3629 +8 5,330 44,412 +709 Hover/Click
Dec24 240131 3479 3518 3465 3487 +8 3,219 44,221 +655 Hover/Click
Mar25 240131 3403 3440 3384 3408 +5 1,270 39,350 +239 Hover/Click
May25 240131 3343 3366 3319 3329 +1 69 3,273 +40 Hover/Click
Total Volume and Open Interest 42,009 333,849 +3,522  
London Sugar(LCE) Weekly Monthly
Mar24 240131 664.40 674.00 662.80 666.30 +3.60 5,750 24,676 -813 Hover/Click
May24 240131 652.20 658.10 648.70 652.20 +2.00 3,420 29,037 +459 Hover/Click
Aug24 240131 635.50 640.30 632.80 636.30 +2.20 1,352 12,192 -69 Hover/Click
Oct24 240131 624.70 627.40 621.10 625.30 +2.90 702 6,988 +121 Hover/Click
Dec24 240131 613.70 619.20 613.70 618.20 +3.20 185 4,599 +50 Hover/Click
Total Volume and Open Interest 11,627 84,916 -68  
Cotton(ICE) Weekly Monthly
Mar24 240131 84.68 85.37 84.50 85.17 +0.39 21,341 86,347 +717 Hover/Click
May24 240131 86.03 86.62 85.76 86.41 +0.35 15,076 70,078 +2,480 Hover/Click
Jul24 240131 86.75 87.31 86.55 87.13 +0.30 8,388 54,720 +1,115 Hover/Click
Oct24 240131 83.16 83.18 82.98 82.98 +0.16 1 60 +0 Hover/Click
Dec24 240131 81.05 81.62 81.05 81.50 +0.23 3,329 35,100 +251 Hover/Click
Mar25 240131 81.43 81.75 81.43 81.72 +0.34 104 3,796 +84 Hover/Click
Total Volume and Open Interest 48,451 251,498 +4,744  
Crude Oil(NYM) Weekly Monthly
Mar24 240131 77.84 78.11 75.52 75.85 -1.97 347,242 387,266 -1,832 Hover/Click
Apr24 240131 77.66 77.91 75.38 75.71 -1.94 118,709 184,024 +8,718 Hover/Click
May24 240131 77.43 77.70 75.23 75.56 -1.92 66,216 149,272 +8,419 Hover/Click
Jun24 240131 77.19 77.40 75.04 75.35 -1.87 56,915 157,640 +3,223 Hover/Click
Jul24 240131 76.79 77.03 74.72 75.04 -1.83 16,324 78,199 -732 Hover/Click
Aug24 240131 76.31 76.58 74.37 74.64 -1.77 8,922 55,716 +186 Hover/Click
Sep24 240131 75.88 76.06 73.88 74.20 -1.72 14,039 74,104 +419 Hover/Click
Oct24 240131 75.29 75.29 73.61 73.73 -1.68 3,304 50,930 +671 Hover/Click
Nov24 240131 74.71 74.77 73.09 73.32 -1.62 2,164 40,742 +114 Hover/Click
Dec24 240131 74.41 74.61 72.60 72.89 -1.58 44,478 171,329 +5,746 Hover/Click
Jan25 240131 74.03 74.03 72.27 72.45 -1.53 1,839 34,691 +2 Hover/Click
Feb25 240131 73.18 73.20 71.88 72.03 -1.50 1,164 21,824 -71 Hover/Click
Mar25 240131 72.41 72.61 71.57 71.65 -1.47 3,792 29,607 -430 Hover/Click
Apr25 240131 71.22 71.29 71.15 71.29 -1.44 476 12,235 -52 Hover/Click
May25 240131 70.86 70.97 70.86 70.97 -1.41 875 10,368 +192 Hover/Click
Jun25 240131 71.98 72.13 70.39 70.65 -1.39 12,100 67,231 +740 Hover/Click
Total Volume and Open Interest 723,027 1,747,660 +27,345  
e-miNY Crude Oil(NYM)
Mar24 240131 77.800 78.125 75.525 75.850 -1.975 9,963 2,172 +154  
Apr24 240131 77.650 77.875 75.400 75.700 -1.950 284 385 +5  
May24 240131 77.250 77.675 75.275 75.550 -1.925 47 53 +6  
Jun24 240131 77.250 77.375 75.075 75.350 -1.875 15 83 -2  
Jul24 240131 75.900 77.000 74.775 75.050 -1.825 5 34 -1  
Aug24 240131 75.200 76.525 74.375 74.650 -1.750 3 61 +0  
Sep24 240131 75.200 76.025 73.950 74.200 -1.725 1 62 +0  
Oct24 240131 74.800 75.500 73.450 73.750 -1.650 8 6 +0  
Nov24 240131 73.325 75.025 73.075 73.325 -1.625 2 3 +1  
Dec24 240131 74.475 74.575 72.600 72.900 -1.575 37 209 -1  
Total Volume and Open Interest 10,365 3,102 +162  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240131 279.27 284.18 278.33 280.82 +0.14 14,859 3,282 -6,578 Hover/Click
Mar24 240131 277.71 281.11 275.23 278.52 +0.86 65,462 109,673 +3,661 Hover/Click
Apr24 240131 271.65 274.19 269.24 272.03 +0.51 39,269 57,810 -712 Hover/Click
May24 240131 265.69 266.94 262.89 264.78 -0.47 26,800 45,737 -582 Hover/Click
Jun24 240131 259.56 261.44 257.98 259.29 -1.04 20,011 41,987 -1,956 Hover/Click
Jul24 240131 256.15 258.91 255.53 256.82 -1.31 4,537 16,726 -370 Hover/Click
Aug24 240131 255.65 257.52 254.12 255.38 -1.55 4,156 15,067 +425 Hover/Click
Sep24 240131 255.41 257.20 253.85 255.00 -1.75 6,110 12,208 -968 Hover/Click
Oct24 240131 255.93 257.18 253.95 254.97 -1.89 1,965 6,245 +125 Hover/Click
Nov24 240131 255.75 256.29 253.33 254.23 -2.02 1,221 6,958 +79 Hover/Click
Dec24 240131 254.32 255.17 251.81 252.71 -2.12 4,382 18,043 +277 Hover/Click
Jan25 240131 252.16 253.78 250.62 251.35 -2.16 167 4,704 +44 Hover/Click
Feb25 240131 253.00 253.00 249.78 249.78 -2.22 84 1,399 +19 Hover/Click
Mar25 240131 248.87 249.14 247.00 247.69 -2.28 60 1,409 +24 Hover/Click
Total Volume and Open Interest 189,544 349,721 -6,422  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240131 223.64 225.44 217.63 218.33 -7.74 14,514 3,480 -5,973 Hover/Click
Mar24 240131 229.40 230.17 221.78 223.12 -6.56 67,610 106,926 -2,391 Hover/Click
Apr24 240131 251.12 251.93 245.12 246.31 -5.27 49,802 56,211 -637 Hover/Click
May24 240131 251.01 251.79 245.34 246.49 -5.05 25,428 48,159 +2,325 Hover/Click
Jun24 240131 248.05 248.90 243.16 244.19 -4.76 18,199 39,301 +497 Hover/Click
Jul24 240131 242.65 244.83 239.51 240.53 -4.49 8,045 25,146 +1,363 Hover/Click
Aug24 240131 238.82 240.70 235.59 236.67 -4.37 4,982 19,959 +974 Hover/Click
Sep24 240131 234.93 235.91 230.93 231.99 -4.43 6,409 23,933 +524 Hover/Click
Oct24 240131 217.66 218.62 213.62 214.67 -4.62 2,358 8,733 +0 Hover/Click
Nov24 240131 212.72 212.85 208.50 209.49 -4.52 1,582 5,964 +310 Hover/Click
Total Volume and Open Interest 201,842 365,674 -2,952  
e-miNY RBOB Gasoline(NYM)
Mar24 240131 223.12 223.12 223.12 223.12 -6.56        
Apr24 240131 246.31 246.31 246.31 246.31 -5.27        
May24 240131 246.49 246.49 246.49 246.49 -5.05        
Jun24 240131 244.19 244.19 244.19 244.19 -4.76        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Mar24 240131 2.090 2.158 2.037 2.100 +0.023 139,745 404,244 +384 Hover/Click
Apr24 240131 2.112 2.175 2.063 2.121 +0.017 71,410 145,886 -231 Hover/Click
May24 240131 2.201 2.265 2.159 2.209 +0.008 44,594 139,913 +3,209 Hover/Click
Jun24 240131 2.367 2.425 2.329 2.369 -0.001 21,142 56,551 +647 Hover/Click
Jul24 240131 2.526 2.589 2.498 2.536 -0.002 20,663 80,468 +2,893 Hover/Click
Aug24 240131 2.591 2.650 2.562 2.598 -0.002 9,447 31,645 -98 Hover/Click
Sep24 240131 2.572 2.633 2.545 2.579 -0.006 10,380 61,672 +1,792 Hover/Click
Oct24 240131 2.653 2.712 2.625 2.661 -0.006 20,858 100,726 +154 Hover/Click
Nov24 240131 3.036 3.090 3.007 3.050 +0.002 3,338 34,772 +501 Hover/Click
Dec24 240131 3.527 3.575 3.495 3.537 +0.005 2,709 47,638 +586 Hover/Click
Jan25 240131 3.801 3.852 3.773 3.810 -0.002 7,269 62,686 +57 Hover/Click
Feb25 240131 3.631 3.675 3.603 3.631 -0.007 4,345 33,551 +93 Hover/Click
Mar25 240131 3.241 3.277 3.206 3.235 -0.015 7,143 56,486 +1,026 Hover/Click
Apr25 240131 2.990 3.033 2.959 2.990 -0.022 6,475 48,291 -1,400 Hover/Click
May25 240131 3.012 3.061 2.997 3.019 -0.022 1,145 21,175 -35 Hover/Click
Jun25 240131 3.183 3.223 3.159 3.179 -0.022 470 7,969 +78 Hover/Click
Total Volume and Open Interest 375,698 1,471,807 +9,498  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240131 82.94 82.94 81.59 81.71 -1.16 89,312 68,266 -36,495 Hover/Click
Apr24 240131 82.64 82.65 80.27 80.55 -1.95 424,452 588,116 +19,546 Hover/Click
May24 240131 82.24 82.27 79.98 80.27 -1.86 199,356 305,684 +9,683 Hover/Click
Jun24 240131 81.88 81.92 79.66 79.95 -1.80 150,138 212,372 +6,025 Hover/Click
Jul24 240131 81.51 81.51 79.31 79.58 -1.78 46,075 98,998 +353 Hover/Click
Aug24 240131 81.08 81.08 78.91 79.19 -1.75 23,289 101,454 +2,985 Hover/Click
Sep24 240131 80.62 80.63 78.50 78.77 -1.71 28,211 93,458 +1,404 Hover/Click
Oct24 240131 80.15 80.15 78.08 78.34 -1.68 9,986 55,801 -39 Hover/Click
Nov24 240131 79.69 79.69 77.66 77.92 -1.65 10,367 53,366 +879 Hover/Click
Dec24 240131 79.23 79.24 77.22 77.50 -1.61 55,718 197,174 -1,962 Hover/Click
Jan25 240131 78.47 78.63 76.82 77.08 -1.59 3,573 41,849 -858 Hover/Click
Feb25 240131 78.07 78.22 76.49 76.70 -1.55 3,236 43,648 +684 Hover/Click
Mar25 240131 77.09 77.09 76.38 76.38 -1.52 1,871 26,069 +62 Hover/Click
Apr25 240131 76.70 76.70 75.92 76.07 -1.49 1,035 14,911 +562 Hover/Click
Total Volume and Open Interest 1,070,610 2,217,419 +3,688  
Gas Oil(ICE) Weekly Monthly
Feb24 240131 850.00 860.00 839.25 855.00 +7.50 47,775 79,786 -11,627 Hover/Click
Mar24 240131 833.25 841.50 824.00 837.00 +7.00 125,759 176,752 -2,702 Hover/Click
Apr24 240131 813.00 818.75 804.50 814.75 +5.25 85,181 96,087 +3,925 Hover/Click
May24 240131 796.50 798.75 788.00 795.50 +1.75 51,005 67,338 +202 Hover/Click
Jun24 240131 781.50 784.75 774.25 780.50 -1.25 51,902 73,211 -3,186 Hover/Click
Jul24 240131 774.00 777.25 767.75 773.00 -2.75 11,420 34,221 +1,007 Hover/Click
Aug24 240131 770.25 773.25 763.00 768.75 -3.00 5,730 30,903 +674 Hover/Click
Sep24 240131 766.50 771.00 760.00 766.00 -3.00 10,111 42,882 +168 Hover/Click
Oct24 240131 766.00 768.50 758.50 764.00 -3.25 4,841 31,744 -174 Hover/Click
Nov24 240131 759.25 762.00 753.50 758.00 -3.75 2,229 18,381 +339 Hover/Click
Total Volume and Open Interest 419,755 784,723 -10,982  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240131 77.88 77.88 75.55 75.85 -1.97 50,174 80,635 +477 Hover/Click
Apr24 240131 77.71 77.71 75.40 75.71 -1.94 84,013 77,200 +8,027 Hover/Click
May24 240131 77.14 77.35 75.28 75.56 -1.92 61,697 49,075 -1,565 Hover/Click
Jun24 240131 76.87 77.03 75.08 75.35 -1.87 40,974 89,797 +44 Hover/Click
Jul24 240131 76.58 76.58 74.95 75.04 -1.83 11,829 20,885 -502 Hover/Click
Aug24 240131 75.62 75.62 74.56 74.64 -1.77 3,925 17,375 -439 Hover/Click
Sep24 240131 75.18 75.18 74.06 74.20 -1.72 3,496 40,828 +973 Hover/Click
Oct24 240131 74.65 74.65 73.66 73.74 -1.67 444 12,494 -82 Hover/Click
Nov24 240131 74.25 74.25 73.25 73.32 -1.62 202 12,377 +17 Hover/Click
Dec24 240131 73.81 73.81 72.72 72.89 -1.58 8,312 84,176 -636 Hover/Click
Jan25 240131 72.45 72.45 72.45 72.45 -1.53 59 8,320 +12 Hover/Click
Feb25 240131 72.03 72.03 72.03 72.03 -1.50 6 3,617 +3 Hover/Click
Mar25 240131 71.65 71.65 71.65 71.65 -1.47 83 3,976 +44 Hover/Click
Apr25 240131 71.29 71.29 71.29 71.29 -1.44 6 3,085 -1 Hover/Click
May25 240131 70.97 70.97 70.97 70.97 -1.41 6 3,672 +0 Hover/Click
Jun25 240131 71.12 71.12 70.65 70.65 -1.39 1,380 20,082 -28 Hover/Click
Total Volume and Open Interest 268,577 603,073 +6,722  
US Dollar Index(ICE) Weekly Monthly
Mar24 240131 103.250 103.565 102.755 103.090 -0.125 9,412 25,283 +96 Hover/Click
Jun24 240131 102.935 103.180 102.475 102.775 -0.120 14 445 +5 Hover/Click
Sep24 240131 102.480 102.480 102.480 102.480 -0.120 5 11 -5 Hover/Click
Total Volume and Open Interest 9,431 25,739 +96  
Australian Dollar(CME) Weekly Monthly
Mar24 240131 66.10 66.33 65.61 66.05 -0.10 76,203 163,864 +80 Hover/Click
Jun24 240131 66.15 66.43 65.79 66.21 -0.10 54 1,068 +7 Hover/Click
Sep24 240131 66.45 66.45 65.97 66.31 -0.09 1 115 +0 Hover/Click
Total Volume and Open Interest 76,510 165,531 +103  
British Pound(CME) Weekly Monthly
Mar24 240131 127.03 127.55 126.62 127.15 +0.15 95,032 179,075 -801 Hover/Click
Jun24 240131 126.83 127.52 126.70 127.18 +0.15 16 9,961 +1 Hover/Click
Sep24 240131 127.48 127.50 126.75 127.17 +0.14 470 574 +380 Hover/Click
Total Volume and Open Interest 95,856 192,229 -340  
Canadian Dollar(CME) Weekly Monthly
Mar24 240131 74.68 74.91 74.42 74.67 -0.01 61,081 154,157 +1,558 Hover/Click
Jun24 240131 74.72 74.97 74.50 74.73 -0.02 466 3,105 +10 Hover/Click
Sep24 240131 74.90 74.91 74.59 74.76 -0.04 78 950 +14 Hover/Click
Dec24 240131 74.87 74.87 74.64 74.79 -0.05 0 526 +0 Hover/Click
Total Volume and Open Interest 61,706 159,376 +1,583  
Japanese Yen(CME) Weekly Monthly
Mar24 240131 68.26 69.01 68.11 68.83 +0.57 135,252 238,409 +851 Hover/Click
Jun24 240131 69.25 69.93 69.05 69.77 +0.57 294 1,972 +115 Hover/Click
Sep24 240131 70.09 70.75 69.93 70.63 +0.56 4 331 +1 Hover/Click
Total Volume and Open Interest 135,716 242,029 +982  
Swiss Franc(CME) Weekly Monthly
Mar24 240131 116.61 117.53 116.27 116.84 +0.20 16,030 47,031 +337 Hover/Click
Jun24 240131 118.00 118.61 117.40 117.93 +0.19 2 433 +1 Hover/Click
Sep24 240131 118.96 119.62 118.47 118.96 +0.16 0 99 +0 Hover/Click
Total Volume and Open Interest 16,052 47,783 +338  
EuroFX(CME) Weekly Monthly
Mar24 240131 108.66 109.09 108.10 108.61 -0.06 185,565 714,802 -81 Hover/Click
Jun24 240131 109.03 109.48 108.53 109.02 -0.06 569 4,676 +260 Hover/Click
Sep24 240131 109.79 109.83 109.15 109.44 -0.07 7 1,798 +0 Hover/Click
Total Volume and Open Interest 186,937 727,210 +449  
Mexican Peso(CME) Weekly Monthly
Mar24 240131 578.38 580.25 575.88 578.50 -0.25 59,373 249,518 +2,918 Hover/Click
Jun24 240131 570.75 571.38 567.38 569.75 -0.25 123 424 +15 Hover/Click
Total Volume and Open Interest 59,496 250,075 +2,933  
Brazilian Real(CME) Weekly Monthly
Feb24 240131 200.75 202.40 200.60 201.90 -0.20 17,663 18,282 +305  
Mar24 240131 201.10 202.50 200.90 202.10 +0.55 17,342 59,075 +8,259 Hover/Click
Apr24 240131 200.45 201.80 200.45 201.40 +0.40 40 38 +36  
May24 240131 200.65 200.65 200.65 200.65 +0.40        
Total Volume and Open Interest 35,045 77,395 +8,600  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240131 121~180 123~040 121~130 122~110 +1~030 423,973 1,421,793 -7,288 Hover/Click
Jun24 240131 121~170 123~040 121~140 122~110 +1~030 1,073 4,765 +431 Hover/Click
Sep24 240131 122~160 122~160 122~160 122~160 +1~030 0 2 +0 Hover/Click
Total Volume and Open Interest 425,046 1,426,560 -6,857  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240131 111~255 112~205 111~235 112~105 +0~225 1,873,442 4,719,247 -1,376 Hover/Click
Jun24 240131 112~110 113~090 112~110 112~310 +0~235 8,590 13,675 +2,840 Hover/Click
Sep24 240131 113~180 113~180 113~180 113~180 +0~235 18 80 +17 Hover/Click
Total Volume and Open Interest 1,882,050 4,733,002 +1,481  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240131 107~316 108~192 107~306 108~124 +0~162 1,271,387 5,931,317 -11,872 Hover/Click
Jun24 240131 108~152 109~016 108~150 108~266 +0~166 2,180 6,612 +804 Hover/Click
Sep24 240131 109~072 109~072 109~072 109~072 +0~166       Hover/Click
Total Volume and Open Interest 1,273,567 5,937,929 -11,068  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240131 102~201 102~294 102~197 102~264 +0~076 719,260 3,921,243 -21,935 Hover/Click
Jun24 240131 103~057 103~153 103~056 103~127 +0~081 1,829 2,912 +587 Hover/Click
Sep24 240131 103~293 103~293 103~293 103~293 +0~081       Hover/Click
Total Volume and Open Interest 721,089 3,924,155 -21,348  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240131 94.860 94.910 94.855 94.900 +0.040 75,655 204,387 -893  
Jun24 240131 95.185 95.295 95.175 95.270 +0.095 86,128 188,234 +6,593  
Sep24 240131 95.565 95.685 95.555 95.665 +0.120 53,848 213,763 -2,765  
Dec24 240131 95.905 96.040 95.895 96.010 +0.130 88,544 263,647 +5,894  
Mar25 240131 96.170 96.305 96.155 96.275 +0.135 53,217 171,941 +6,141  
Jun25 240131 96.350 96.495 96.340 96.465 +0.140 47,349 131,243 -1,260  
Sep25 240131 96.475 96.610 96.460 96.580 +0.140 42,377 96,804 -1,767  
Dec25 240131 96.550 96.675 96.530 96.650 +0.140 44,220 111,269 +2,872  
Mar26 240131 96.580 96.705 96.570 96.680 +0.135 18,737 81,973 -140  
Jun26 240131 96.610 96.725 96.590 96.700 +0.135 19,840 56,008 +1,597  
Sep26 240131 96.610 96.730 96.600 96.710 +0.135 13,848 40,175 +48  
Dec26 240131 96.620 96.730 96.600 96.710 +0.135 13,971 46,180 +377  
Mar27 240131 96.615 96.730 96.610 96.715 +0.135 6,420 36,485 +1,307  
Jun27 240131 96.640 96.730 96.610 96.710 +0.135 14,669 23,742 +1,181  
Sep27 240131 96.615 96.720 96.600 96.700 +0.135 4,976 13,999 +10  
Dec27 240131 96.600 96.700 96.585 96.680 +0.135 2,537 10,937 -91  
Mar28 240131 96.580 96.680 96.565 96.660 +0.135 2,312 7,551 +429  
Jun28 240131 96.560 96.655 96.550 96.635 +0.130 597 1,922 -16  
Total Volume and Open Interest 593,317 1,897,029 +19,392  
Ultra T-Bond(CBOT)
Mar24 240131 128~13 130~08 128~02 129~07 +1~11 327,209 1,646,495 -5,927  
Jun24 240131 130~19 132~03 130~03 131~04 +1~12 619 633 +463  
Sep24 240131 132~10 132~10 132~10 132~10 +1~12        
Total Volume and Open Interest 327,828 1,647,128 -5,464  
Ultra 10-Yr T-Note(CBOT)
Mar24 240131 116~075 117~125 116~050 116~280 +0~270 527,839 2,105,683 +8,283  
Jun24 240131 116~300 116~300 116~300 116~300 +0~270 0 3 +0  
Sep24 240131 116~215 116~215 116~215 116~215 +0~270        
Total Volume and Open Interest 527,839 2,105,686 +8,283  
30 Day Federal Funds(CBOT)
Jan24 240131 94.670 94.673 94.670 94.670 unch 3,777 382,399 -1,461  
Feb24 240131 94.677 94.698 94.675 94.677 +0.002 95,732 530,725 +27,072  
Mar24 240131 94.715 94.755 94.710 94.725 +0.015 28,540 115,076 -1,844  
Apr24 240131 94.780 94.865 94.760 94.810 +0.035 202,729 406,995 -4,530  
May24 240131 94.975 95.110 94.970 95.035 +0.070 81,227 169,861 +20,241  
Jun24 240131 95.125 95.285 95.125 95.210 +0.095 8,831 48,672 +1,787  
Total Volume and Open Interest 505,893 2,025,249 +52,435  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240131 146.47 146.47 145.96 146.30 -0.15 804 12,112 -369 Hover/Click
Jun24 240131 145.94 145.94 145.94 145.94 -0.15       Hover/Click
Sep24 240131 145.94 145.94 145.94 145.94 -0.15       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240131 135.66 137.82 135.40 137.56 +3.00 159,807 239,787 +18,238  
Jun24 240131 136.10 137.52 135.62 137.52 +3.04 1,633 2,933 +549  
Sep24 240131 138.58 138.58 138.58 138.58 +1.34        
Total Volume and Open Interest 161,440 242,720 +18,787  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240131 134.91 135.94 134.84 135.85 +1.32 1,043,355 1,381,728 +72,207 Hover/Click
Jun24 240131 134.63 135.53 134.57 135.44 +1.32 103 6,237 +62 Hover/Click
Sep24 240131 136.29 136.29 136.29 136.29 +1.47 0 3 +0 Hover/Click
Total Volume and Open Interest 1,043,458 1,387,968 +72,269  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240131 118.04 118.57 117.99 118.53 +0.69 810,060 1,397,672 +74,336 Hover/Click
Jun24 240131 120.18 120.18 120.16 120.16 +0.76 200 2,407 +150 Hover/Click
Sep24 240131 119.70 119.70 119.70 119.70 +0.83       Hover/Click
Total Volume and Open Interest 810,260 1,400,079 +74,486  
Euro-Schatz(EUREX)
Mar24 240131 106.03 106.21 105.99 106.19 +0.23 671,561 1,989,042 +61,347  
Jun24 240131 106.82 106.82 106.82 106.82 +0.25 67 144 +64  
Sep24 240131 108.29 108.29 108.29 108.29 +0.34        
Total Volume and Open Interest 671,628 1,989,186 +61,411  
3-Mth Euribor(EUREX)
Mar24 240131 96.235 96.265 96.195 96.265 +0.055 2,932 1,357 -157  
Jun24 240131 96.675 96.755 96.655 96.755 +0.095 2,664 1,251 +3  
Sep24 240131 97.180 97.225 97.120 97.225 +0.110 5,864 1,501 -393  
Total Volume and Open Interest 14,402 9,903 -315  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240131 99~15 100~04 99~04 99~31 +1~03 255,549 541,568 -4,447 Hover/Click
Jun24 240131 100~01 100~01 100~01 100~01 +1~04 0 18 +0 Hover/Click
Total Volume and Open Interest 255,549 541,586 -4,447  
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 240131 96.225 96.265 96.195 96.255 +0.045 262,273 811,709 +5,082  
Jun24 240131 96.690 96.760 96.650 96.750 +0.095 264,840 725,781 +5,443  
Sep24 240131 97.145 97.240 97.115 97.220 +0.110 198,886 493,274 -6,367  
Total Volume and Open Interest 1,585,631 4,825,071 +1,504  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240131 95.70 95.74 95.69 95.74 +0.04 40,276 274,854 -8,381  
Jun24 240131 95.77 95.87 95.74 95.87 +0.10 19,115 276,164 +4,253  
Sep24 240131 95.87 96.03 95.85 96.03 +0.16 13,815 196,183 +1,584  
Dec24 240131 96.01 96.19 95.98 96.18 +0.17 17,257 198,755 +308  
Mar25 240131 96.14 96.30 96.11 96.30 +0.17 11,185 118,588 +1,076  
Jun25 240131 96.24 96.40 96.20 96.40 +0.17 6,873 105,838 +323  
Sep25 240131 96.29 96.46 96.25 96.46 +0.18 4,203 61,300 -67  
Dec25 240131 96.33 96.50 96.29 96.50 +0.17 4,713 57,728 +993  
Mar26 240131 96.30 96.50 96.29 96.50 +0.17 0 4,942 +0  
Jun26 240131 96.47 96.47 96.47 96.47 +0.17 0 913 +0  
Total Volume and Open Interest 117,437 1,296,270 +89  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240131 95.85 95.98 95.79 95.98 +0.13 128,197 1,116,801 -126  
Jun24 240131 95.98 95.98 95.98 95.98 +0.13        
Total Volume and Open Interest 128,197 1,116,801 -126  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240131 96.30 96.46 96.26 96.46 +0.15 187,534 733,514 +2,965  
Jun24 240131 96.46 96.46 96.46 96.46 +0.15        
Total Volume and Open Interest 187,534 733,514 +2,965  
Gold(CMX) Weekly Monthly
Feb24 240131 2035.4 2055.0 2030.0 2048.4 +16.9 26,907 15,980 -14,304 Hover/Click
Apr24 240131 2055.3 2074.6 2048.8 2067.4 +16.5 214,593 342,407 +8,929 Hover/Click
Jun24 240131 2075.0 2093.9 2068.5 2087.0 +16.5 6,112 31,596 +731 Hover/Click
Aug24 240131 2091.4 2110.3 2086.0 2104.1 +16.2 2,304 18,087 +202 Hover/Click
Oct24 240131 2107.5 2126.0 2101.8 2119.8 +15.7 445 5,094 +71 Hover/Click
Dec24 240131 2120.8 2141.3 2117.5 2135.5 +15.1 401 11,954 +115 Hover/Click
Feb25 240131 2146.4 2154.8 2146.4 2150.5 +14.6 9 994 +6 Hover/Click
Apr25 240131 2150.5 2163.9 2150.5 2163.9 +14.6 2 95 +0 Hover/Click
Jun25 240131 2177.9 2177.9 2177.9 2177.9 +14.6 1 1,302 +1 Hover/Click
Aug25 240131 2198.2 2198.2 2191.2 2191.2 +14.6 2 14 +1 Hover/Click
Oct25 240131 2208.8 2208.8 2204.5 2204.5 +14.6 2 1 +0 Hover/Click
Dec25 240131 2215.8 2217.5 2215.8 2217.5 +14.6 0 801 +0 Hover/Click
Total Volume and Open Interest 251,897 430,328 -3,928  
Silver(CMX) Weekly Monthly
Mar24 240131 2329.0 2344.5 2289.5 2316.9 -5.6 53,370 97,275 -2,206 Hover/Click
May24 240131 2350.0 2366.0 2311.5 2339.2 -5.8 4,658 25,202 +1,425 Hover/Click
Jul24 240131 2370.5 2386.5 2336.0 2359.7 -6.4 529 6,817 +134 Hover/Click
Sep24 240131 2384.5 2403.0 2359.5 2379.5 -6.4 528 3,483 +115 Hover/Click
Dec24 240131 2413.0 2422.0 2380.0 2404.3 -7.7 298 3,013 +144 Hover/Click
Mar25 240131 2429.9 2429.9 2429.9 2429.9 -7.7 1 31 +0 Hover/Click
May25 240131 2447.2 2447.2 2447.2 2447.2 -7.7 0 2 +0 Hover/Click
Total Volume and Open Interest 59,462 136,544 -395  
Platinum(NYMEX) Weekly Monthly
Apr24 240131 933.5 944.0 925.0 932.6 +0.9 20,337 65,717 -1,957 Hover/Click
Jul24 240131 940.8 951.2 933.8 940.4 +0.7 562 5,144 -67 Hover/Click
Oct24 240131 947.0 958.2 941.9 948.0 +0.7 481 2,605 -154 Hover/Click
Jan25 240131 950.8 964.9 949.8 955.0 +0.2 56 574 -1 Hover/Click
Total Volume and Open Interest 21,460 74,321 -2,191  
Palladium(NYMEX) Weekly Monthly
Mar24 240131 980.50 1000.00 971.00 996.80 +17.30 2,749 19,834 +41 Hover/Click
Jun24 240131 988.00 1004.00 982.00 1003.00 +17.20 600 3,796 +363 Hover/Click
Sep24 240131 989.50 1009.40 989.50 1009.40 +15.90 19 25 +2 Hover/Click
Total Volume and Open Interest 3,370 23,667 +406  
Copper(CMX) Weekly Monthly
Mar24 240131 391.35 394.70 388.35 390.60 -0.50 87,419 122,161 -421 Hover/Click
May24 240131 393.70 396.75 390.85 393.10 -0.40 16,428 56,040 +2,654 Hover/Click
Jul24 240131 394.80 398.55 393.05 395.10 -0.45 6,712 24,012 +656 Hover/Click
Sep24 240131 396.30 399.80 394.40 396.50 -0.55 3,277 15,264 +126 Hover/Click
Dec24 240131 398.35 400.55 395.50 397.60 -0.50 1,099 5,770 +324 Hover/Click
Total Volume and Open Interest 115,791 229,699 +3,412  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240131 38568 38720 38247 38280 -332 107,240 107,441 +2,207 Hover/Click
Jun24 240131 39009 39095 38642 38663 -334 63 448 +9 Hover/Click
Sep24 240131 38740 38740 38740 38740 -311 0 6 +0 Hover/Click
Dec24 240131 38962 38962 38962 38962 -314 0 1 +0 Hover/Click
Total Volume and Open Interest 107,303 107,896 +2,216  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240131 4930.25 4938.00 4866.00 4870.50 -80.50 1,157,425 2,273,583 +3,468 Hover/Click
Jun24 240131 4988.00 4993.50 4921.00 4925.25 -82.00 5,222 29,039 +895 Hover/Click
Sep24 240131 5035.00 5035.00 4967.50 4970.75 -84.50 177 2,865 +88 Hover/Click
Dec24 240131 5042.25 5042.25 5010.50 5010.50 -87.50 36 2,728 -4 Hover/Click
Total Volume and Open Interest 1,162,860 2,308,955 +4,447  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240131 17415.50 17484.00 17221.50 17242.25 -346.25 554,146 292,578 -6,291 Hover/Click
Jun24 240131 17670.25 17702.75 17447.25 17463.75 -351.50 1,051 1,749 +163 Hover/Click
Sep24 240131 17879.00 17888.50 17645.50 17661.00 -348.50 5 52 +1 Hover/Click
Total Volume and Open Interest 555,202 294,510 -6,127  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240131 2805.00 2810.70 2741.40 2743.30 -52.60 10,884 41,177 -673 Hover/Click
Jun24 240131 2766.00 2827.00 2766.00 2766.00 -51.40 0 1 +0 Hover/Click
Sep24 240131 2786.40 2786.40 2786.40 2786.40 -51.80       Hover/Click
Total Volume and Open Interest 10,884 41,178 -673  
Volatility Index(CBOE)
Jan24 240117 13.85 15.13 13.70 15.13 +1.18 102,204 40,287 -31,546  
Feb24 240131 14.10 15.00 13.84 14.87 +0.88 56,020 139,677 -4,562  
Mar24 240131 15.10 15.80 14.86 15.67 +0.63 46,888 97,815 +4,455  
Apr24 240131 15.90 16.50 15.66 16.43 +0.63 11,628 44,338 +1,986  
Total Volume and Open Interest 127,023 347,797 +2,958  
S & P 600(CME)
Mar24 240131 1272.40 1272.40 1272.40 1272.40 -33.30 0 718 +0  
Jun24 240131 1287.00 1287.00 1287.00 1287.00 -33.70        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240131 2009.50 2019.60 1953.50 1955.90 -50.00 161,490 509,215 -5,655 Hover/Click
Jun24 240131 2030.70 2040.60 1975.00 1977.20 -50.40 120 1,031 +51 Hover/Click
Sep24 240131 1994.20 1994.20 1994.20 1994.20 -53.80 0 1 +0 Hover/Click
Total Volume and Open Interest 161,610 510,247 -5,604  
Nikkei 225(CME)
Mar24 240131 35765 36410 35680 35905 -55 5,038 16,787 +112  
Jun24 240131 35930 36190 35515 35735 -50 1 13 +1  
Total Volume and Open Interest 5,039 16,800 +113  
Nikkei 225(SGX) Weekly Monthly
Mar24 240131 36005 36380 35630 36330 +300 22,189 106,508 +1,493  
Jun24 240131 35640 36090 35640 36080 +325 12 2,797 -5  
Sep24 240131 36030 36030 36030 36030 +300 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240131 35910 36370 35655 36370 +370 656,163 349,105 -4,816  
Jun24 240131 35650 36110 35390 36110 +370 14,747 12,504 -176  
Sep24 240131 35600 36050 35340 36050 +370 252 2,004 -17  
Total Volume and Open Interest 702,691 412,884 +256  
Nikkei 225(JPX)
Mar24 240131 35910 36370 35660 36370 +370 38,578 206,749 -670  
Jun24 240131 35640 36110 35400 36110 +370 991 24,565 -30  
Sep24 240131 35400 36050 35400 36050 +370 0 1,840 +0  
Total Volume and Open Interest 39,574 285,523 -880  
Nikkei 225(CME) Yen
Mar24 240131 35725 36380 35655 35875 -55 19,928 48,610 +258  
Jun24 240131 35420 36085 35420 35615 -55 4 56 +1  
Sep24 240131 35935 35935 35935 35935 -50 0 1 +0  
Total Volume and Open Interest 19,932 48,670 +259  
Nikkei 225(CME) e-Mini Yen
Mar24 240131 35875 35875 35875 35875 -55 0 1 +0  
Jun24 240131 35615 35615 35615 35615 -55        
Sep24 240131 35935 35935 35935 35935 -50        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240131 7692.0 7720.5 7635.5 7673.0 -20.5 38,886 171,244 -16,476  
Mar24 240131 7726.0 7741.0 7670.0 7696.0 -20.5 28 660 -45  
Apr24 240131 7714.5 7714.5 7714.5 7714.5 -21.0        
Jun24 240131 7592.5 7592.5 7592.5 7592.5 -21.5        
Sep24 240131 7652.5 7652.5 7652.5 7652.5 -20.0        
Dec24 240131 7686.5 7686.5 7686.5 7686.5 -19.5        
Total Volume and Open Interest 38,914 171,905 -16,521  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240130 16073 16106 15709 15765 -309 140,782 36,094 -33,898  
Feb24 240131 15728 15801 15465 15525 -208 137,748 133,244 +1,549  
Mar24 240131 15662 15844 15445 15488 -232 1,403 11,873 +311  
Total Volume and Open Interest 160,393 179,012 -10,731  
DAX(EUREX) Weekly Monthly
Mar24 240131 17048.0 17092.0 16890.0 16993.0 -81.0 40,521 66,614 +23  
Jun24 240131 17240.0 17271.0 17201.0 17247.0 -82.0 0 107 -2  
Sep24 240131 17387.0 17387.0 17387.0 17387.0 -91.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240131 17049.0 17092.0 16891.0 16993.0 -81.0 30,088 10,643 +644  
Jun24 240131 17316.0 17316.0 17151.0 17247.0 -82.0 15 91 +1  
Sep24 240131 17387.0 17387.0 17387.0 17387.0 -91.0        
Total Volume and Open Interest 30,103 10,734 +645  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240131 4677 4694 4646 4665 -17 556,620 2,740,800 -7,074  
Jun24 240131 4620 4620 4601 4612 -17 7,012 45,337 +7,001  
Sep24 240131 4640 4640 4640 4640 -20 410 2,760 +410  
Total Volume and Open Interest 564,042 2,799,497 +337  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240131 11330 11360 11219 11289 -77 20,832 153,335 -360  
Jun24 240131 11191 11199 11150 11174 -78 1 7,102 +0  
Sep24 240131 11201 11201 11201 11201 -80        
Total Volume and Open Interest 20,833 160,600 -360  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240131 7659.50 7674.00 7587.50 7629.00 -28.00 77,951 545,857 +4,097  
Jun24 240131 7621.00 7645.00 7621.00 7645.00 -27.50 62 1,237 +62  
Sep24 240131 7658.00 7658.00 7658.00 7658.00 -29.50 0 91 +0  
Total Volume and Open Interest 78,013 547,750 +4,159  
SPI 200(SFE) Weekly Monthly
Mar24 240131 7570.0 7650.0 7534.0 7643.0 +76.0 37,029 256,454 +4,783  
Jun24 240131 7677.0 7677.0 7677.0 7677.0 +76.0 0 126 +0  
Sep24 240131 7610.0 7610.0 7610.0 7610.0 +76.0        
Total Volume and Open Interest 37,062 256,682 +4,816  
FTSE MIB(ISE)
Mar24 240131 30745.00 31085.00 30735.00 30926.00 +139.00 18,784 103,328 +1,639  
Jun24 240131 30275.00 30470.00 30215.00 30346.00 +139.00 31 347 +35  
Sep24 240131 30166.00 30166.00 30166.00 30166.00 +144.00 0 1 +0  
Total Volume and Open Interest 18,815 103,676 +1,674  
KOSPI 200(KFE)
Mar24 240131 335.15 337.80 335.15 337.00 -1.70 241,438 254,641 -2,271  
Jun24 240131 336.60 337.70 335.65 337.25 -1.35 346 41,497 +51  
Sep24 240131 338.60 338.65 338.60 338.65 -2.00 2 6,616 +0  
Total Volume and Open Interest 241,786 320,154 -2,220  
GSCI(CME) Weekly Monthly
Feb24 240131 560.85 560.85 553.90 554.60 -5.35 4 629 +2  
Mar24 240131 557.10 557.10 556.50 557.10 -5.35        
Apr24 240131 559.60 559.60 559.60 559.60 -0.35        
Total Volume and Open Interest 4 629 +2  
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!!!