Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 02, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 250102 996.50 1004.00 990.75 999.50 +1.25 39,468 4,523 -26,861 Hover/Click
Mar25 250102 1010.00 1015.75 1003.50 1012.00 +1.50 140,332 408,169 -1,493 Hover/Click
May25 250102 1021.00 1028.75 1016.50 1025.00 +2.75 42,475 178,937 +4,921 Hover/Click
Jul25 250102 1033.00 1041.25 1029.25 1037.75 +3.00 26,300 107,500 -1,431 Hover/Click
Aug25 250102 1032.00 1039.50 1028.00 1036.25 +3.50 2,559 9,487 +190 Hover/Click
Sep25 250102 1020.25 1028.25 1017.25 1024.25 +3.00 1,978 13,048 -92 Hover/Click
Nov25 250102 1024.25 1032.50 1021.50 1028.00 +2.75 8,803 70,969 +650 Hover/Click
Jan26 250102 1033.25 1041.00 1030.50 1036.50 +2.75 741 5,137 +187 Hover/Click
Mar26 250102 1034.25 1041.50 1031.25 1036.00 +1.75 743 7,010 +269 Hover/Click
May26 250102 1039.75 1046.50 1036.50 1040.50 +1.25 105 1,119 +80 Hover/Click
Jul26 250102 1045.00 1054.00 1044.25 1047.50 +0.25 64 2,175 +34 Hover/Click
Aug26 250102 1044.00 1044.00 1044.00 1044.00 unch 0 97 +0 Hover/Click
Sep26 250102 1032.50 1032.50 1032.50 1032.50 +1.50 0 64 +0 Hover/Click
Nov26 250102 1030.75 1038.50 1030.50 1033.50 +1.00 77 2,455 +31 Hover/Click
Total Volume and Open Interest 263,645 810,927 -23,515  
Soybean Meal(CBOT) Weekly Monthly
Jan25 250102 307.20 312.40 305.90 310.90 +3.30 18,219 2,768 -8,376 Hover/Click
Mar25 250102 317.50 321.60 314.90 319.90 +3.00 85,551 273,081 -2,761 Hover/Click
May25 250102 323.00 327.70 320.70 326.50 +3.80 22,624 104,874 +3,340 Hover/Click
Jul25 250102 328.00 332.60 325.70 331.70 +4.10 15,650 84,606 +2,426 Hover/Click
Aug25 250102 328.10 332.90 326.10 332.10 +4.30 4,290 17,193 -465 Hover/Click
Sep25 250102 327.90 332.30 325.50 331.50 +4.30 2,703 19,696 -287 Hover/Click
Oct25 250102 325.90 331.40 324.60 330.50 +4.40 1,302 13,785 -94 Hover/Click
Dec25 250102 328.60 334.10 327.10 333.50 +4.90 3,733 32,546 +1,077 Hover/Click
Jan26 250102 328.40 334.90 327.80 334.40 +5.20 200 2,423 +56 Hover/Click
Mar26 250102 331.10 335.30 328.50 334.70 +4.90 42 1,434 +5 Hover/Click
Total Volume and Open Interest 154,317 553,754 -5,079  
Soybean Oil(CBOT) Weekly Monthly
Jan25 250102 39.85 40.23 39.30 39.72 -0.06 1,357 1,157 -738 Hover/Click
Mar25 250102 40.40 40.96 39.76 40.27 -0.09 46,145 278,742 +3,937 Hover/Click
May25 250102 40.72 41.28 40.11 40.61 -0.08 15,816 109,938 +2,988 Hover/Click
Jul25 250102 40.98 41.50 40.37 40.86 -0.08 8,992 81,573 +1,641 Hover/Click
Aug25 250102 40.88 41.40 40.35 40.79 -0.12 866 14,298 +80 Hover/Click
Sep25 250102 40.83 41.31 40.30 40.68 -0.17 458 10,843 +8 Hover/Click
Oct25 250102 40.64 41.13 40.17 40.53 -0.18 267 8,573 +9 Hover/Click
Dec25 250102 40.74 41.20 40.26 40.60 -0.21 1,158 38,718 +156 Hover/Click
Jan26 250102 40.45 41.29 40.38 40.70 -0.21 29 1,933 +17 Hover/Click
Mar26 250102 41.07 41.44 40.57 40.87 -0.22 6 1,746 +0 Hover/Click
Total Volume and Open Interest 75,122 549,487 +8,098  
Canola(WCE) Weekly Monthly
Jan25 250102 614.3 636.9 613.0 636.9 +25.4 762 3,911 -246 Hover/Click
Mar25 250102 617.4 625.9 615.9 625.0 +9.1 19,660 138,789 -999 Hover/Click
May25 250102 625.5 633.4 623.0 632.5 +8.6 6,459 39,276 -181 Hover/Click
Jul25 250102 629.9 635.5 625.1 634.8 +8.5 1,461 25,763 +10 Hover/Click
Nov25 250102 607.2 612.0 603.0 611.4 +6.3 522 20,874 +93 Hover/Click
Jan26 250102 613.4 616.3 613.4 616.3 +6.3 0 1,094 +0 Hover/Click
Total Volume and Open Interest 28,864 230,178 -1,323  
Corn(CBOT) Weekly Monthly
Mar25 250102 457.25 459.75 456.25 459.50 +1.00 172,882 746,231 +2,319 Hover/Click
May25 250102 465.00 467.75 464.00 467.25 +1.50 53,677 300,407 +5,658 Hover/Click
Jul25 250102 467.00 470.50 467.00 470.25 +1.50 31,495 238,653 +3,805 Hover/Click
Sep25 250102 441.50 445.75 441.00 445.25 +2.75 11,139 141,059 +566 Hover/Click
Dec25 250102 442.75 447.00 442.25 446.50 +2.75 21,155 200,759 +1,094 Hover/Click
Mar26 250102 454.00 458.25 453.50 457.75 +2.50 664 11,980 +131 Hover/Click
May26 250102 461.00 464.50 460.25 464.00 +2.50 73 1,364 -6 Hover/Click
Jul26 250102 463.00 467.00 462.50 466.75 +2.75 58 2,027 -1 Hover/Click
Sep26 250102 450.50 452.75 449.50 452.50 +2.25 18 585 -2 Hover/Click
Dec26 250102 449.50 453.25 449.00 452.50 +2.25 215 7,429 +108 Hover/Click
Total Volume and Open Interest 291,376 1,650,801 +13,672  
Wheat(CBOT) Weekly Monthly
Mar25 250102 551.75 552.75 542.50 545.75 -5.75 46,874 260,525 -3,582 Hover/Click
May25 250102 563.00 563.50 554.50 557.50 -5.00 14,401 87,209 +340 Hover/Click
Jul25 250102 569.50 570.25 562.25 564.50 -5.00 9,082 77,432 +719 Hover/Click
Sep25 250102 581.00 581.25 574.75 577.25 -3.75 4,304 22,175 +491 Hover/Click
Dec25 250102 598.75 598.75 592.75 595.00 -3.50 1,511 11,122 +76 Hover/Click
Mar26 250102 613.50 613.50 608.00 610.25 -3.50 75 2,313 +26 Hover/Click
Total Volume and Open Interest 76,256 461,579 -1,932  
Wheat(KCBT) Weekly Monthly
Mar25 250102 559.75 559.75 550.50 551.75 -7.50 17,571 169,814 -308 Hover/Click
May25 250102 568.00 568.25 559.75 560.75 -7.00 5,285 49,223 -294 Hover/Click
Jul25 250102 576.75 576.75 568.75 569.50 -6.50 4,171 40,690 -64 Hover/Click
Sep25 250102 586.75 587.50 581.25 582.00 -6.00 901 13,323 +178 Hover/Click
Dec25 250102 601.75 602.25 597.50 598.50 -5.75 290 4,846 +91 Hover/Click
Mar26 250102 612.00 612.00 612.00 612.00 -6.00 7 466 -7 Hover/Click
May26 250102 620.00 620.00 618.75 618.75 -6.00 0 229 +0 Hover/Click
Total Volume and Open Interest 28,225 278,662 -404  
Wheat(MGE) Weekly Monthly
Mar25 250102 595.00 595.75 588.50 589.50 -6.25 5,366 60,757 -329 Hover/Click
May25 250102 602.25 603.25 596.75 598.00 -5.50 1,094 13,796 +13 Hover/Click
Jul25 250102 609.25 609.25 605.00 606.00 -5.00 912 10,072 +339 Hover/Click
Sep25 250102 620.75 620.75 615.25 615.75 -4.75 86 4,552 -11 Hover/Click
Dec25 250102 633.50 633.50 632.00 633.25 -4.75 48 1,475 +1 Hover/Click
Mar26 250102 646.25 646.25 646.25 646.25 -4.00 2 53 +2 Hover/Click
Total Volume and Open Interest 7,508 90,709 +15  
Oats(CBOT) Weekly Monthly
Mar25 250102 330.50 334.25 326.25 329.50 -1.00 606 3,583 +106 Hover/Click
May25 250102 339.25 342.00 339.25 340.25 -1.25 48 393 +18 Hover/Click
Jul25 250102 347.00 347.00 347.00 347.00 -1.25 24 117 +8 Hover/Click
Sep25 250102 342.75 342.75 342.75 342.75 -1.25 0 11 +0 Hover/Click
Total Volume and Open Interest 678 4,116 +132  
Rough Rice(CBOT) Weekly Monthly
Jan25 250102 14.00 14.05 14.00 14.05 +0.02 901 392 -756 Hover/Click
Mar25 250102 14.15 14.17 14.06 14.11 +0.01 1,429 10,832 +973 Hover/Click
May25 250102 14.37 14.37 14.28 14.34 +0.03 44 317 +14 Hover/Click
Jul25 250102 14.57 14.60 14.55 14.55 unch 15 38 +15 Hover/Click
Total Volume and Open Interest 2,402 11,645 +253  
Live Cattle(CME) Weekly Monthly
Feb25 250102 191.850 193.950 191.535 193.600 +2.000 22,421 136,310 +246 Hover/Click
Apr25 250102 194.450 196.550 194.450 196.050 +1.765 14,151 96,728 +2,169 Hover/Click
Jun25 250102 189.735 191.900 189.700 191.350 +1.720 8,725 56,938 +555 Hover/Click
Aug25 250102 187.750 189.400 187.050 188.935 +1.335 4,512 30,703 +410 Hover/Click
Oct25 250102 189.000 190.650 189.000 190.250 +1.100 2,087 12,338 +159 Hover/Click
Dec25 250102 189.985 191.400 189.985 191.035 +0.985 700 8,175 +208 Hover/Click
Total Volume and Open Interest 53,594 346,057 +3,474  
Feeder Cattle(CME) Weekly Monthly
Jan25 250102 263.230 267.150 263.000 266.480 +3.455 2,951 11,781 -469 Hover/Click
Mar25 250102 263.025 266.950 263.000 266.200 +3.220 5,647 28,708 +723 Hover/Click
Apr25 250102 263.980 267.025 263.850 266.525 +2.975 1,370 8,451 +67 Hover/Click
May25 250102 263.650 266.435 263.650 265.980 +2.750 1,405 8,860 +158 Hover/Click
Aug25 250102 267.380 269.730 267.380 269.525 +2.145 822 8,655 +195 Hover/Click
Sep25 250102 266.950 268.400 266.700 268.300 +1.750 114 1,312 +9 Hover/Click
Oct25 250102 265.880 266.850 265.300 266.685 +1.305 74 698 +7 Hover/Click
Total Volume and Open Interest 12,403 68,625 +694  
Lean Hogs(CME) Weekly Monthly
Feb25 250102 80.980 81.830 80.000 81.150 -0.150 45,248 110,912 -4,826 Hover/Click
Apr25 250102 85.980 87.180 85.650 86.550 -0.030 15,348 86,347 +92 Hover/Click
May25 250102 90.100 91.580 90.100 91.200 +0.220 198 5,003 -48  
Jun25 250102 98.500 99.880 98.330 99.430 +0.250 10,052 47,536 -665 Hover/Click
Jul25 250102 98.800 100.200 98.730 99.880 +0.300 3,682 23,187 +29 Hover/Click
Aug25 250102 98.180 99.030 97.600 98.700 +0.320 2,616 21,338 -273 Hover/Click
Oct25 250102 81.080 82.080 80.930 81.900 +0.320 1,356 14,022 -122 Hover/Click
Dec25 250102 72.500 73.330 72.500 73.300 +0.320 476 4,804 +84 Hover/Click
Total Volume and Open Interest 79,023 313,950 -5,730  
Class III Milk(CME) Weekly Monthly
Jan25 250102 20.30 20.54 20.24 20.36 +0.05 1,000 4,878 -98 Hover/Click
Feb25 250102 20.35 20.69 20.22 20.48 +0.10 1,366 4,434 +188 Hover/Click
Mar25 250102 20.03 20.31 19.96 20.14 +0.11 363 3,243 -65 Hover/Click
Apr25 250102 19.76 19.79 19.60 19.66 +0.13 23 1,696 -1 Hover/Click
May25 250102 19.32 19.35 19.21 19.30 +0.09 7 1,615 +1 Hover/Click
Jun25 250102 19.24 19.24 19.19 19.22 +0.13 3 1,393 +1 Hover/Click
Jul25 250102 19.11 19.13 19.11 19.11 unch 0 959 +0 Hover/Click
Aug25 250102 18.80 19.03 18.80 19.02 unch 0 787 +0 Hover/Click
Sep25 250102 19.09 19.09 19.09 19.09 unch 0 768 +0 Hover/Click
Oct25 250102 19.01 19.01 19.01 19.01 unch 5 659 +0 Hover/Click
Nov25 250102 18.81 18.81 18.81 18.81 unch 4 663 +0 Hover/Click
Dec25 250102 18.44 18.44 18.44 18.44 unch 0 594 +0 Hover/Click
Jan26 250102 18.00 18.00 18.00 18.00 unch 0 8 +0 Hover/Click
Total Volume and Open Interest 1,924 25,203 +164  
Cocoa(ICE) Weekly Monthly
Mar25 250102 11632 11743 10802 11137 -538 15,702 48,724 -860 Hover/Click
May25 250102 10950 11069 10221 10543 -497 6,379 38,025 +1,539 Hover/Click
Jul25 250102 10373 10487 9734 10042 -379 3,898 15,829 -290 Hover/Click
Sep25 250102 9919 9990 9244 9552 -343 2,304 9,649 +156 Hover/Click
Dec25 250102 9247 9375 8671 8943 -316 1,193 11,636 +868 Hover/Click
Mar26 250102 8593 8687 8096 8315 -226 495 1,898 +249 Hover/Click
May26 250102 8098 8098 7834 8008 -175 66 124 +4 Hover/Click
Total Volume and Open Interest 30,041 125,977 +1,669  
Coffee "C"(ICE) Weekly Monthly
Mar25 250102 321.55 329.80 319.75 326.85 +7.10 12,652 92,032 -529 Hover/Click
May25 250102 316.45 324.75 315.55 322.10 +7.25 7,346 42,749 +7 Hover/Click
Jul25 250102 310.25 318.10 309.35 316.15 +7.70 5,132 26,997 +407 Hover/Click
Sep25 250102 303.70 311.25 303.10 309.80 +7.80 3,167 13,466 +380 Hover/Click
Dec25 250102 292.65 297.60 290.55 296.65 +7.30 1,393 12,051 -26 Hover/Click
Mar26 250102 282.15 287.40 281.15 286.90 +7.65 191 2,906 +7 Hover/Click
Total Volume and Open Interest 30,239 192,374 +293  
Orange Juice(ICE) Weekly Monthly
Jan25 250102 499.15 499.15 499.15 499.15 +1.65 106 301 -179 Hover/Click
Mar25 250102 492.45 501.90 491.15 492.10 +1.65 704 9,955 -19 Hover/Click
May25 250102 477.80 478.95 472.25 476.30 +2.35 112 1,061 +37 Hover/Click
Jul25 250102 462.10 462.15 459.50 461.55 +4.35 22 136 +11 Hover/Click
Sep25 250102 450.70 450.70 450.70 450.70 +3.60 0 34 +0 Hover/Click
Nov25 250102 442.65 442.65 442.65 442.65 +3.60 0 1 +0 Hover/Click
Total Volume and Open Interest 944 11,489 -150  
Sugar #11(ICE) Weekly Monthly
Mar25 250102 19.31 19.94 19.20 19.73 +0.47 43,046 351,972 +1,323 Hover/Click
May25 250102 17.90 18.51 17.85 18.37 +0.52 22,808 204,649 -1,300 Hover/Click
Jul25 250102 17.55 18.05 17.51 17.93 +0.43 20,660 154,965 +2,299 Hover/Click
Oct25 250102 17.51 17.96 17.48 17.87 +0.40 7,922 93,191 +266 Hover/Click
Mar26 250102 17.76 18.14 17.70 18.08 +0.38 3,583 56,153 +212 Hover/Click
May26 250102 16.98 17.29 16.93 17.25 +0.31 1,048 37,133 +13 Hover/Click
Jul26 250102 16.65 16.86 16.61 16.83 +0.21 640 23,344 +81 Hover/Click
Oct26 250102 16.72 16.80 16.63 16.79 +0.15 384 18,642 +81 Hover/Click
Mar27 250102 16.97 17.08 16.97 17.07 +0.09 267 11,060 +18 Hover/Click
Total Volume and Open Interest 100,462 965,350 +3,020  
London Cocoa(LCE) Weekly Monthly
Mar25 250102 9133 9272 8785 8974 -169 9,185 63,615 +574 Hover/Click
May25 250102 8650 8800 8327 8517 -195 7,232 31,809 +29 Hover/Click
Jul25 250102 8186 8343 7898 8078 -158 3,983 21,310 +130 Hover/Click
Sep25 250102 7664 7816 7425 7579 -135 2,384 13,820 +22 Hover/Click
Dec25 250102 7060 7230 6834 6997 -94 2,989 17,957 -91 Hover/Click
Mar26 250102 6799 6874 6502 6647 -79 937 2,875 -26 Hover/Click
May26 250102 51 51 6363 6444 -69 61 448 +7 Hover/Click
Total Volume and Open Interest 26,771 152,140 +645  
London Sugar(LCE) Weekly Monthly
Mar25 250102 508.60 517.80 506.00 513.00 +6.00 10,225 68,961 +822 Hover/Click
May25 250102 508.10 519.70 506.20 516.00 +9.00 4,503 34,682 +86 Hover/Click
Aug25 250102 496.90 508.80 494.90 506.70 +10.30 1,745 16,309 +74 Hover/Click
Oct25 250102 489.90 501.20 489.90 499.90 +9.40 490 6,449 -98 Hover/Click
Dec25 250102 492.60 498.10 490.80 498.10 +8.80 82 2,519 +28 Hover/Click
Total Volume and Open Interest 17,210 133,974 +1,015  
Cotton(ICE) Weekly Monthly
Mar25 250102 68.40 69.44 68.26 68.57 +0.17 10,233 132,563 -469 Hover/Click
May25 250102 69.55 70.52 69.38 69.73 +0.24 4,558 48,008 +505 Hover/Click
Jul25 250102 70.45 71.45 70.41 70.75 +0.25 2,821 27,726 +34 Hover/Click
Oct25 250102 69.75 69.75 69.21 69.21 +0.16 6 72 +11 Hover/Click
Dec25 250102 69.62 70.44 69.62 69.74 +0.04 763 28,217 +119 Hover/Click
Mar26 250102 70.96 71.08 70.51 70.56 +0.12 22 1,164 -5 Hover/Click
Total Volume and Open Interest 18,418 238,272 +194  
Crude Oil(NYM) Weekly Monthly
Feb25 250102 71.85 73.73 71.79 73.13 +1.41 151,155 340,408 +1,543 Hover/Click
Mar25 250102 71.45 73.12 71.31 72.50 +1.25 63,628 240,804 +6,623 Hover/Click
Apr25 250102 70.97 72.63 70.92 72.01 +1.15 28,038 122,070 -594 Hover/Click
May25 250102 70.65 72.20 70.55 71.60 +1.10 19,065 86,213 +1,114 Hover/Click
Jun25 250102 70.39 71.80 70.21 71.21 +1.04 27,832 174,154 +562 Hover/Click
Jul25 250102 70.09 71.40 69.88 70.83 +0.99 12,003 88,176 +982 Hover/Click
Aug25 250102 69.68 70.98 69.54 70.43 +0.95 8,325 45,952 -12 Hover/Click
Sep25 250102 69.35 70.60 69.20 70.03 +0.88 8,501 97,201 +91 Hover/Click
Oct25 250102 69.15 70.16 68.96 69.64 +0.83 3,201 42,211 -577 Hover/Click
Nov25 250102 68.69 69.78 68.64 69.28 +0.78 1,612 39,239 -147 Hover/Click
Dec25 250102 68.30 69.51 68.22 68.95 +0.76 22,590 158,751 +1,893 Hover/Click
Jan26 250102 68.06 69.09 67.93 68.61 +0.73 1,835 36,736 +647 Hover/Click
Feb26 250102 68.00 68.73 68.00 68.30 +0.71 1,373 22,460 +50 Hover/Click
Mar26 250102 68.03 68.31 68.03 68.03 +0.67 955 24,669 +89 Hover/Click
Apr26 250102 67.79 67.83 67.79 67.79 +0.65 211 11,183 -9 Hover/Click
May26 250102 67.58 67.59 67.58 67.58 +0.63 98 10,521 +53 Hover/Click
Total Volume and Open Interest 369,190 1,872,970 +15,525  
e-miNY Crude Oil(NYM)
Feb25 250102 71.875 73.700 71.800 73.125 +1.400 3,906 1,300 +115  
Mar25 250102 71.450 73.100 71.325 72.500 +1.250 465 509 +55  
Apr25 250102 71.150 72.575 70.950 72.000 +1.150 31 94 +16  
May25 250102 71.300 71.950 71.300 71.600 +1.100 2 38 +0  
Jun25 250102 70.500 71.400 70.300 71.200 +1.025 6 16 -3  
Jul25 250102 70.825 70.825 70.825 70.825 +0.975 0 5 +0  
Aug25 250102 70.425 70.425 70.425 70.425 +0.925 0 6 +0  
Sep25 250102 70.025 70.025 70.025 70.025 +0.875        
Oct25 250102 69.650 69.650 69.650 69.650 +0.850 0 1 +0  
Nov25 250102 69.275 69.275 69.275 69.275 +0.775 0 3 +0  
Total Volume and Open Interest 4,415 2,039 +182  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250102 231.92 237.22 230.70 235.40 +3.76 87,686 114,714 +598 Hover/Click
Mar25 250102 229.88 235.02 228.81 233.31 +3.87 56,726 62,064 -3,495 Hover/Click
Apr25 250102 226.59 231.65 225.73 229.92 +3.81 28,270 39,030 +1,325 Hover/Click
May25 250102 224.87 229.33 223.79 227.57 +3.49 11,439 25,888 -135 Hover/Click
Jun25 250102 223.82 227.91 222.70 226.16 +3.18 15,903 38,800 -1,112 Hover/Click
Jul25 250102 223.83 227.75 222.75 226.08 +3.09 3,022 10,399 +228 Hover/Click
Aug25 250102 224.09 227.87 222.93 226.22 +3.08 1,775 6,884 +206 Hover/Click
Sep25 250102 224.44 228.09 223.29 226.51 +3.06 2,287 10,302 +730 Hover/Click
Oct25 250102 225.22 228.03 225.22 226.71 +3.05 450 3,930 +83 Hover/Click
Nov25 250102 226.74 227.75 226.55 226.58 +3.00 535 4,363 -133 Hover/Click
Dec25 250102 224.30 228.01 223.16 226.25 +2.91 2,618 18,916 +239 Hover/Click
Jan26 250102 228.00 228.00 226.56 226.56 +2.84 520 3,234 +53 Hover/Click
Feb26 250102 226.27 226.27 226.27 226.27 +2.74 371 1,358 +30 Hover/Click
Mar26 250102 225.15 225.15 225.15 225.15 +2.64 273 1,678 -26 Hover/Click
Total Volume and Open Interest 231,668 354,633 -11,729  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250102 200.90 207.29 200.88 205.19 +4.27 52,069 107,507 -1,088 Hover/Click
Mar25 250102 202.98 209.22 202.89 207.15 +4.24 27,775 63,513 +10 Hover/Click
Apr25 250102 223.55 228.84 223.17 226.74 +3.99 14,079 44,540 +199 Hover/Click
May25 250102 223.79 228.78 223.31 226.74 +3.86 6,652 32,526 +324 Hover/Click
Jun25 250102 222.18 226.93 221.63 224.94 +3.72 8,060 38,794 +721 Hover/Click
Jul25 250102 219.42 224.12 218.97 222.18 +3.65 2,507 14,537 +176 Hover/Click
Aug25 250102 216.26 220.50 216.08 218.63 +3.62 2,170 10,196 -210 Hover/Click
Sep25 250102 211.74 215.60 211.31 214.08 +3.55 2,687 16,630 -79 Hover/Click
Oct25 250102 195.59 199.12 195.59 198.24 +3.27 412 8,669 +62 Hover/Click
Nov25 250102 193.50 195.26 193.43 194.12 +3.12 239 2,189 +61 Hover/Click
Total Volume and Open Interest 134,269 365,868 -6,385  
e-miNY RBOB Gasoline(NYM)
Feb25 250102 205.19 205.19 205.19 205.19 +4.27 0 1 +0  
Mar25 250102 207.15 207.15 207.15 207.15 +4.24        
Apr25 250102 226.74 226.74 226.74 226.74 +3.99        
May25 250102 226.74 226.74 226.74 226.74 +3.86        
Total Volume and Open Interest 0 1 -3  
Natural Gas(NYM) Weekly Monthly
Feb25 250102 3.656 3.801 3.541 3.660 +0.027 374,324 157,464 -20,689 Hover/Click
Mar25 250102 3.136 3.243 3.056 3.143 +0.045 231,715 294,134 +1,383 Hover/Click
Apr25 250102 3.098 3.210 3.033 3.112 +0.042 118,894 119,165 +3,111 Hover/Click
May25 250102 3.159 3.281 3.122 3.199 +0.042 67,026 116,059 +4,398 Hover/Click
Jun25 250102 3.349 3.458 3.306 3.382 +0.047 38,046 71,053 +4,567 Hover/Click
Jul25 250102 3.529 3.641 3.491 3.565 +0.043 32,176 57,548 +934 Hover/Click
Aug25 250102 3.597 3.672 3.529 3.601 +0.041 12,970 30,074 +371 Hover/Click
Sep25 250102 3.545 3.647 3.511 3.573 +0.031 13,601 37,249 +1,854 Hover/Click
Oct25 250102 3.629 3.722 3.590 3.646 +0.027 42,095 110,498 +3,902 Hover/Click
Nov25 250102 3.895 3.995 3.871 3.922 +0.016 9,814 34,781 +1,532 Hover/Click
Dec25 250102 4.361 4.450 4.335 4.375 +0.011 10,966 38,569 +1,237 Hover/Click
Jan26 250102 4.663 4.737 4.617 4.657 +0.001 17,343 104,122 +43 Hover/Click
Feb26 250102 4.305 4.405 4.305 4.342 -0.001 5,472 22,913 -15 Hover/Click
Mar26 250102 3.752 3.834 3.752 3.770 -0.007 4,750 50,203 +552 Hover/Click
Apr26 250102 3.448 3.502 3.417 3.444 +0.007 5,213 56,634 +285 Hover/Click
May26 250102 3.478 3.530 3.446 3.476 +0.008 1,934 12,660 +63 Hover/Click
Total Volume and Open Interest 998,839 1,509,915 +6,580  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250102 74.93 76.55 74.72 75.93 +1.29 326,036 609,583 +305 Hover/Click
Apr25 250102 74.57 76.04 74.29 75.44 +1.20 137,466 282,042 +7,067 Hover/Click
May25 250102 74.13 75.60 73.92 75.01 +1.13 62,917 146,614 +1,489 Hover/Click
Jun25 250102 73.80 75.22 73.58 74.64 +1.08 68,159 208,484 -3,332 Hover/Click
Jul25 250102 73.49 74.84 73.26 74.27 +1.02 20,507 86,002 +719 Hover/Click
Aug25 250102 73.17 74.46 72.94 73.90 +0.96 16,545 68,170 +853 Hover/Click
Sep25 250102 72.86 74.10 72.64 73.55 +0.92 14,135 95,007 -663 Hover/Click
Oct25 250102 72.56 73.75 72.36 73.22 +0.88 6,930 67,232 -539 Hover/Click
Nov25 250102 72.27 73.39 72.08 72.90 +0.83 6,095 51,393 +1,130 Hover/Click
Dec25 250102 72.00 73.16 71.81 72.61 +0.80 33,426 197,348 +858 Hover/Click
Jan26 250102 71.82 72.79 71.55 72.32 +0.78 2,180 36,338 +232 Hover/Click
Feb26 250102 71.47 72.54 71.36 72.04 +0.75 2,152 39,457 -79 Hover/Click
Mar26 250102 71.16 71.82 71.16 71.82 +0.73 2,427 26,801 +109 Hover/Click
Apr26 250102 71.62 71.62 71.62 71.62 +0.70 553 15,019 -20 Hover/Click
Total Volume and Open Interest 717,315 2,348,907 +8,449  
Gas Oil(ICE) Weekly Monthly
Jan25 250102 697.00 713.25 694.25 710.25 +15.00 38,179 118,508 -8,286 Hover/Click
Feb25 250102 693.75 709.50 691.00 706.75 +15.00 71,501 163,957 +4,792 Hover/Click
Mar25 250102 689.75 705.00 687.00 702.50 +14.50 51,893 112,533 -826 Hover/Click
Apr25 250102 685.50 699.50 682.00 697.00 +14.25 28,997 69,022 -1,825 Hover/Click
May25 250102 681.75 694.75 678.25 692.75 +14.25 23,342 54,846 -584 Hover/Click
Jun25 250102 678.50 691.50 675.75 689.75 +13.75 29,241 70,228 -362 Hover/Click
Jul25 250102 678.75 690.25 675.25 688.50 +13.00 6,722 29,753 -575 Hover/Click
Aug25 250102 678.25 689.50 674.25 687.75 +12.50 3,371 28,322 -73 Hover/Click
Sep25 250102 677.75 689.00 674.25 687.25 +12.50 4,111 37,520 +1,115 Hover/Click
Oct25 250102 677.75 688.75 674.50 687.25 +12.25 1,392 24,030 +187 Hover/Click
Total Volume and Open Interest 268,301 848,413 -6,030  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 250102 72.06 73.72 71.81 73.13 +1.41 26,622 76,554 +645 Hover/Click
Mar25 250102 71.59 73.13 71.33 72.50 +1.25 43,628 84,113 -2,077 Hover/Click
Apr25 250102 71.30 72.61 70.98 72.01 +1.15 27,699 46,681 -519 Hover/Click
May25 250102 70.93 72.18 70.60 71.60 +1.10 21,668 35,336 +52 Hover/Click
Jun25 250102 70.50 71.79 70.30 71.21 +1.04 17,430 97,129 +1,349 Hover/Click
Jul25 250102 70.02 71.40 70.02 70.83 +0.99 5,907 25,606 +244 Hover/Click
Aug25 250102 70.00 71.00 70.00 70.43 +0.94 2,245 24,206 -2 Hover/Click
Sep25 250102 69.64 70.48 69.64 70.03 +0.88 1,931 45,577 +465 Hover/Click
Oct25 250102 69.29 69.68 69.29 69.64 +0.83 1,188 21,290 +811 Hover/Click
Nov25 250102 69.32 69.32 69.28 69.28 +0.78 554 18,727 +337 Hover/Click
Dec25 250102 68.65 69.50 68.65 68.95 +0.76 4,499 95,328 +387 Hover/Click
Jan26 250102 68.61 68.61 68.61 68.61 +0.73 276 5,262 +207 Hover/Click
Feb26 250102 68.30 68.30 68.30 68.30 +0.70 29 2,572 -13 Hover/Click
Mar26 250102 68.03 68.03 68.03 68.03 +0.67 17 3,441 -9 Hover/Click
Apr26 250102 67.79 67.79 67.79 67.79 +0.65 0 1,372 +0 Hover/Click
May26 250102 67.58 67.58 67.58 67.58 +0.63 2 1,157 +2 Hover/Click
Total Volume and Open Interest 156,421 714,609 +2,064  
US Dollar Index(ICE) Weekly Monthly
Mar25 250102 108.330 109.365 108.085 109.210 +0.915 11,951 44,306 +405 Hover/Click
Jun25 250102 108.000 108.900 108.000 108.850 +0.915 27 364 +0 Hover/Click
Sep25 250102 108.550 108.550 108.550 108.550 +0.915 0 11 +0 Hover/Click
Total Volume and Open Interest 11,978 44,681 +405  
Australian Dollar(CME) Weekly Monthly
Mar25 250102 61.87 62.24 61.84 61.94 +0.04 66,809 180,743 +3,188 Hover/Click
Jun25 250102 61.96 62.26 61.90 61.96 +0.03 70 792 +16 Hover/Click
Sep25 250102 62.24 62.24 61.99 61.99 +0.02 0 28 +0 Hover/Click
Total Volume and Open Interest 66,990 182,872 +3,177  
British Pound(CME) Weekly Monthly
Mar25 250102 125.04 125.34 123.46 123.61 -1.42 64,721 186,320 -1,141 Hover/Click
Jun25 250102 124.92 125.18 123.47 123.53 -1.41 7 739 +2 Hover/Click
Sep25 250102 124.58 124.58 123.46 123.46 -1.40 0 458 +0 Hover/Click
Total Volume and Open Interest 65,311 188,879 -1,177  
Canadian Dollar(CME) Weekly Monthly
Mar25 250102 69.73 69.79 69.44 69.56 -0.17 77,815 346,590 +2,640 Hover/Click
Jun25 250102 70.01 70.04 69.69 69.81 -0.17 117 4,774 +32 Hover/Click
Sep25 250102 70.00 70.09 69.97 70.07 -0.17 0 740 +0 Hover/Click
Dec25 250102 70.33 70.33 70.33 70.33 -0.17 0 83 +0 Hover/Click
Total Volume and Open Interest 78,069 353,686 +2,676  
Japanese Yen(CME) Weekly Monthly
Mar25 250102 64.14 64.46 63.88 63.97 -0.13 93,015 201,976 -3,297 Hover/Click
Jun25 250102 64.76 65.08 64.58 64.61 -0.15 79 1,698 +40 Hover/Click
Sep25 250102 65.43 65.43 65.24 65.24 -0.14 2 123 +1 Hover/Click
Total Volume and Open Interest 93,410 205,352 -3,286  
Swiss Franc(CME) Weekly Monthly
Mar25 250102 111.14 111.52 110.32 110.35 -0.68 20,889 88,214 +1,858 Hover/Click
Jun25 250102 112.00 112.69 111.51 111.52 -0.69 3 121 +1 Hover/Click
Sep25 250102 113.14 113.86 112.72 112.72 -0.69 0 32 +0 Hover/Click
Total Volume and Open Interest 20,893 88,371 +1,860  
EuroFX(CME) Weekly Monthly
Mar25 250102 103.88 104.08 102.56 102.83 -1.06 175,947 590,594 +4,864 Hover/Click
Jun25 250102 104.36 104.60 103.10 103.34 -1.07 870 5,813 +537 Hover/Click
Sep25 250102 104.45 104.45 103.89 103.89 -1.08 7 2,831 +0 Hover/Click
Total Volume and Open Interest 177,792 610,318 +5,782  
Mexican Peso(CME) Weekly Monthly
Mar25 250102 474.25 480.13 473.25 479.50 +7.00 50,880 133,513 +839 Hover/Click
Jun25 250102 472.75 472.75 472.75 472.75 +7.00 1 4 +1 Hover/Click
Total Volume and Open Interest 50,881 133,623 +840  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250102 56.0200 56.2900 55.9100 55.9100 -0.0700 18,467 85,848 +841 Hover/Click
Jun25 250102 56.0300 56.3800 56.0300 56.0300 -0.0700 2 16 +0 Hover/Click
Total Volume and Open Interest 18,469 85,864 +841  
Brazilian Real(CME) Weekly Monthly
Feb25 250102 159.55 161.85 159.25 161.50 +2.00 6,709 76,502 +4,136  
Mar25 250102 159.00 160.95 158.50 160.60 +2.15 249 139 +102 Hover/Click
Apr25 250102 159.45 159.80 159.45 159.80 +0.30        
May25 250102 158.80 158.80 158.80 158.80 +0.55        
Total Volume and Open Interest 6,958 76,641 -13,154  
Bitcoin RR(CME) Weekly Monthly
Jan25 250102 95270 98735 94830 98190 +4070 8,813 29,853 -655 Hover/Click
Feb25 250102 96160 99695 95815 99175 +4075 2,173 3,461 +657 Hover/Click
Mar25 250102 97010 100520 96670 100005 +4085 240 548 +61 Hover/Click
Apr25 250102 100795 101270 100795 100795 +4120 4 16 +1 Hover/Click
May25 250102 101865 102010 101540 101540 +4125 0 6 +0 Hover/Click
Total Volume and Open Interest 11,231 33,916 +65  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250102 113~240 114~190 113~110 113~240 -0~030 254,060 1,902,432 +12,226 Hover/Click
Jun25 250102 113~200 114~140 113~090 113~200 -0~050 58 1,067 +18 Hover/Click
Sep25 250102 113~200 113~200 113~200 113~200 -0~050       Hover/Click
Total Volume and Open Interest 254,118 1,903,499 +12,244  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250102 108~250 109~055 108~185 108~260 +0~020 1,036,401 4,539,798 +26,849 Hover/Click
Jun25 250102 108~200 109~035 108~175 108~250 +0~025 68 387 -2 Hover/Click
Sep25 250102 108~245 108~245 108~245 108~245 +0~025       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250102 106~106 106~182 106~070 106~110 +0~012 841,288 6,127,191 -4,502 Hover/Click
Jun25 250102 106~140 106~140 106~140 106~140 +0~012       Hover/Click
Sep25 250102 106~170 106~170 106~170 106~170 +0~012       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250102 102~261 102~284 102~244 102~256 unch 465,922 4,275,510 +2,842 Hover/Click
Jun25 250102 103~004 103~004 103~004 103~004 unch 1 11 +0 Hover/Click
Sep25 250102 103~072 103~072 103~072 103~072 unch       Hover/Click
Total Volume and Open Interest 465,930 4,275,521    
3-Mth SOFR(CME) Weekly Monthly
Mar25 250102 95.530 95.550 95.525 95.545 +0.020 31,341 322,724 +6,680  
Jun25 250102 95.680 95.715 95.675 95.700 +0.015 41,929 281,949 -3,598  
Sep25 250102 95.810 95.845 95.800 95.820 +0.005 41,030 279,306 +6,187  
Dec25 250102 95.905 95.950 95.900 95.910 -0.005 34,447 384,273 +5,320  
Mar26 250102 95.970 96.010 95.945 95.960 -0.010 16,901 194,007 +863  
Jun26 250102 96.005 96.055 95.975 95.990 -0.020 17,891 167,577 +1,584  
Sep26 250102 96.035 96.090 96.000 96.015 -0.025 11,275 103,289 -72  
Dec26 250102 96.060 96.120 96.020 96.040 -0.025 12,510 120,053 +3,073  
Mar27 250102 96.090 96.140 96.040 96.060 -0.025 5,182 72,035 +413  
Jun27 250102 96.110 96.160 96.060 96.080 -0.030 4,458 62,670 +12  
Sep27 250102 96.135 96.180 96.080 96.100 -0.030 3,804 57,625 +356  
Dec27 250102 96.145 96.190 96.095 96.115 -0.025 2,477 58,804 +435  
Mar28 250102 96.150 96.195 96.100 96.120 -0.025 3,104 35,144 -293  
Jun28 250102 96.140 96.190 96.100 96.120 -0.025 1,445 21,864 +291  
Sep28 250102 96.135 96.185 96.100 96.115 -0.025 1,182 17,816 +122  
Dec28 250102 96.115 96.165 96.090 96.105 -0.020 1,434 13,147 +27  
Mar29 250102 96.095 96.150 96.075 96.095 -0.015 464 10,237 +27  
Jun29 250102 96.085 96.135 96.060 96.080 -0.015 252 9,444 +54  
Total Volume and Open Interest 247,753 2,507,485 +22,901  
Ultra T-Bond(CBOT)
Mar25 250102 118~24 119~27 118~04 118~20 -0~09 189,819 1,769,331 -1,808  
Jun25 250102 118~20 119~19 118~16 118~20 -0~13 0 2 +0  
Sep25 250102 119~26 119~26 119~26 119~26 -0~13        
Total Volume and Open Interest 189,819 1,769,333 -1,808  
Ultra 10-Yr T-Note(CBOT)
Mar25 250102 111~090 111~265 111~005 111~100 unch 310,439 2,147,556 +1,044  
Jun25 250102 111~115 111~115 111~115 111~115 unch 0 1 +0  
Sep25 250102 111~225 111~225 111~225 111~225 unch        
Total Volume and Open Interest 310,439 2,147,557 +1,044  
30 Day Federal Funds(CBOT)
Jan25 250102 95.673 95.673 95.670 95.673 unch 100,769 529,975 -8,297  
Feb25 250102 95.695 95.700 95.695 95.700 +0.005 21,979 455,450 +3,030  
Mar25 250102 95.740 95.745 95.735 95.740 unch 11,078 151,337 +1,362  
Apr25 250102 95.815 95.825 95.805 95.810 -0.005 10,381 130,000 -417  
May25 250102 95.860 95.875 95.845 95.850 -0.005 20,623 115,845 +5,907  
Jun25 250102 95.915 95.930 95.895 95.895 -0.010 6,682 30,101 +2,573  
Total Volume and Open Interest 256,434 1,946,676 +12,301  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250102 142.02 142.15 141.99 142.01 -0.13 1,167 7,698 -479 Hover/Click
Jun25 250102 141.45 141.45 141.45 141.45 -0.13       Hover/Click
Sep25 250102 141.45 141.45 141.45 141.45 -0.13       Hover/Click
Total Volume and Open Interest 1,167 7,698 -479  
Euro-Buxl(EUREX)
Mar25 250102 131.72 133.14 131.30 131.82 -0.86 69,663 206,319 +11,394  
Jun25 250102 131.52 131.52 131.52 131.52 -0.78 4 16 +4  
Sep25 250102 131.66 131.66 131.66 131.66 -0.38        
Total Volume and Open Interest 69,667 206,335 +11,398  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250102 132.94 133.86 132.90 133.29 -0.15 543,887 1,305,466 +25,219 Hover/Click
Jun25 250102 132.22 132.89 132.21 132.36 -0.14 9 156 +2 Hover/Click
Sep25 250102 132.70 132.70 132.70 132.70 +0.04       Hover/Click
Total Volume and Open Interest 543,896 1,305,622 +25,221  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250102 117.66 118.10 117.64 117.79 -0.07 375,355 1,346,628 +47,846 Hover/Click
Jun25 250102 118.79 118.79 118.79 118.79 -0.01 0 12 +0 Hover/Click
Sep25 250102 118.89 118.89 118.89 118.89 -0.02       Hover/Click
Total Volume and Open Interest 375,355 1,346,640 +47,846  
Euro-Schatz(EUREX)
Mar25 250102 106.93 107.07 106.91 106.95 -0.04 325,727 2,206,196 +23,337  
Jun25 250102 107.18 107.18 107.18 107.18 -0.01 0 123 -5  
Sep25 250102 107.60 107.60 107.60 107.60 +0.01        
Total Volume and Open Interest 325,727 2,206,319 +23,332  
3-Mth Euribor(EUREX)
Mar25 250102 97.730 97.735 97.705 97.715 -0.035 23,079 20,676 -255  
Jun25 250102 97.970 97.985 97.925 97.955 -0.025 24,547 21,594 -131  
Sep25 250102 98.065 98.100 98.040 98.055 -0.020 10,664 18,508 +529  
Total Volume and Open Interest 109,799 136,502 -173  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250102 92~09 92~28 92~03 92~11 -0~03 102,566 907,745 +4,155 Hover/Click
Jun25 250102 92~09 92~09 92~09 92~09 -0~04 0 476 +0 Hover/Click
Total Volume and Open Interest 102,566 908,221 +4,155  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250102 97.730 97.740 97.695 97.705 -0.025 127,595 622,040 +1,367  
Jun25 250102 97.965 97.990 97.925 97.940 -0.030 117,247 679,096 -6,283  
Sep25 250102 98.065 98.105 98.020 98.045 -0.020 75,561 481,538 -1,970  
Total Volume and Open Interest 863,024 4,438,267 -1,610  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250102 95.91 95.91 95.89 95.90 -0.02 12,891 333,329 -492  
Jun25 250102 96.11 96.13 96.10 96.11 -0.02 9,539 239,902 -32  
Sep25 250102 96.22 96.25 96.22 96.24 -0.02 9,440 217,987 -228  
Dec25 250102 96.31 96.32 96.30 96.31 -0.02 6,109 203,217 +43  
Mar26 250102 96.33 96.34 96.31 96.33 -0.02 5,007 143,061 -135  
Jun26 250102 96.32 96.33 96.30 96.32 -0.02 4,825 96,818 +583  
Sep26 250102 96.31 96.32 96.28 96.29 -0.03 8,579 59,468 +2,963  
Dec26 250102 96.28 96.29 96.25 96.26 -0.03 10,142 33,704 +7,082  
Mar27 250102 96.25 96.25 96.22 96.23 -0.04 133 4,058 +113  
Jun27 250102 96.20 96.20 96.20 96.20 -0.03 45 547 -45  
Total Volume and Open Interest 66,822 1,333,639 +9,892  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250102 95.58 95.58 95.53 95.54 -0.07 89,561 1,030,313 -371  
Jun25 250102 95.54 95.54 95.54 95.54 -0.07        
Total Volume and Open Interest 89,561 1,030,313 -371  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250102 96.16 96.18 96.12 96.14 -0.05 94,889 863,946 +3,370  
Jun25 250102 96.14 96.14 96.14 96.14 -0.05        
Total Volume and Open Interest 94,889 863,946 +3,370  
Gold(CMX) Weekly Monthly
Feb25 250102 2641.0 2674.2 2636.1 2669.0 +28.0 110,915 327,439 -258 Hover/Click
Apr25 250102 2665.3 2698.4 2661.7 2693.5 +27.5 9,043 60,840 +2,800 Hover/Click
Jun25 250102 2691.6 2723.1 2687.5 2718.5 +26.4 3,175 33,894 +95 Hover/Click
Aug25 250102 2712.9 2746.2 2712.9 2742.4 +25.5 1,156 14,194 +316 Hover/Click
Oct25 250102 2748.9 2770.0 2748.9 2765.3 +24.0 289 1,832 +3 Hover/Click
Dec25 250102 2764.6 2794.0 2764.6 2789.5 +22.6 270 8,744 +77 Hover/Click
Feb26 250102 2813.8 2813.8 2813.8 2813.8 +22.7 11 423 +10 Hover/Click
Apr26 250102 2824.3 2832.5 2824.3 2832.5 +22.8 0 33 +0 Hover/Click
Jun26 250102 2851.9 2851.9 2851.9 2851.9 +22.8 0 219 +0 Hover/Click
Aug26 250102 2873.6 2873.6 2873.6 2873.6 +22.8 0 30 +0 Hover/Click
Oct26 250102 2891.6 2891.6 2891.6 2891.6 +22.8       Hover/Click
Dec26 250102 2908.9 2908.9 2908.9 2908.9 +22.8 0 35 +0 Hover/Click
Total Volume and Open Interest 125,657 450,970 +2,519  
Silver(CMX) Weekly Monthly
Mar25 250102 2931.0 3004.0 2927.0 2990.0 +65.8 36,713 118,607 +1,271 Hover/Click
May25 250102 2962.5 3033.5 2962.5 3019.9 +64.4 2,639 18,702 +1,083 Hover/Click
Jul25 250102 3000.0 3059.0 3000.0 3049.8 +63.8 502 5,216 +83 Hover/Click
Sep25 250102 3060.0 3084.0 3060.0 3078.3 +62.0 120 1,969 +39 Hover/Click
Dec25 250102 3107.0 3120.0 3107.0 3117.0 +59.5 86 1,682 +29 Hover/Click
Mar26 250102 3156.0 3156.0 3156.0 3156.0 +59.5 15 31 -2 Hover/Click
May26 250102 3181.3 3181.3 3181.3 3181.3 +59.5 0 9 +0 Hover/Click
Total Volume and Open Interest 40,729 148,513 +2,476  
Platinum(NYMEX) Weekly Monthly
Jan25 250102 894.2 913.5 894.2 908.9 +14.9 4,929 2,374 -1,872 Hover/Click
Apr25 250102 910.3 928.5 909.4 922.4 +11.9 32,516 83,183 +3,961 Hover/Click
Jul25 250102 922.7 936.3 921.2 929.5 +8.2 651 3,193 +166 Hover/Click
Oct25 250102 930.9 943.0 930.9 936.7 +6.4 76 264 +12 Hover/Click
Total Volume and Open Interest 38,730 89,846 +2,353  
Palladium(NYMEX) Weekly Monthly
Mar25 250102 907.50 926.50 904.00 912.10 +2.30 2,816 19,059 +268 Hover/Click
Jun25 250102 919.00 934.50 913.50 920.50 +2.00 56 632 +7 Hover/Click
Sep25 250102 928.40 928.40 928.40 928.40 +2.00 5 7 -1 Hover/Click
Total Volume and Open Interest 2,890 19,707 +268  
Copper(CMX) Weekly Monthly
Mar25 250102 403.10 405.80 400.50 402.60 -0.05 34,050 125,211 +1,056 Hover/Click
May25 250102 406.05 408.80 403.85 405.75 -0.20 4,891 42,826 +1,211 Hover/Click
Jul25 250102 410.55 411.45 407.25 408.85 -0.35 2,740 21,627 +162 Hover/Click
Sep25 250102 413.35 413.95 409.85 411.30 -0.20 1,307 9,072 +357 Hover/Click
Dec25 250102 414.25 414.25 414.25 414.25 -0.15 143 6,932 +90 Hover/Click
Total Volume and Open Interest 45,112 218,087 +2,842  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250102 42935 43246 42463 42694 -179 126,738 85,245 +2,865 Hover/Click
Jun25 250102 43351 43603 42833 43056 -183 191 278 +105 Hover/Click
Sep25 250102 43525 43872 43216 43398 -200 0 15 +0 Hover/Click
Dec25 250102 43757 44074 43757 43757 -202       Hover/Click
Total Volume and Open Interest 126,929 85,538 +2,970  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250102 42888 43245 42462 42694 -179 91,413 14,131 -1,402 Hover/Click
Jun25 250102 43283 43606 42834 43056 -183 269 204 -46 Hover/Click
Sep25 250102 43398 43758 43398 43398 -200       Hover/Click
Dec25 250102 43757 44072 43757 43757 -202       Hover/Click
Total Volume and Open Interest 91,682 14,335 -1,448  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250102 5949.25 5995.25 5874.75 5916.50 -19.25 1,575,134 2,055,319 -1,009 Hover/Click
Jun25 250102 6005.00 6050.75 5930.00 5971.75 -19.50 1,456 7,656 +130 Hover/Click
Sep25 250102 6062.00 6103.75 5988.00 6025.00 -20.50 83 395 +1 Hover/Click
Dec25 250102 6077.50 6130.75 6076.75 6077.50 -21.00 0 1,152 +0 Hover/Click
Total Volume and Open Interest 1,576,673 2,064,727 -878  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250102 5947.00 5995.25 5874.75 5916.50 -19.25 968,812 103,008 -2,198 Hover/Click
Jun25 250102 6003.75 6051.00 5930.00 5971.75 -19.50 1,629 1,195 -33 Hover/Click
Sep25 250102 6071.50 6100.00 5985.00 6025.00 -20.50 2 23 +1 Hover/Click
Dec25 250102 6077.50 6132.25 6077.50 6077.50 -21.00 0 14 +0 Hover/Click
Total Volume and Open Interest 970,443 104,241 -2,230  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250102 21269.00 21490.50 20983.75 21167.50 -59.00 530,975 249,246 +6,263 Hover/Click
Jun25 250102 21487.00 21722.75 21217.50 21400.50 -58.00 2,115 928 +139 Hover/Click
Sep25 250102 21615.00 21878.75 21495.75 21615.00 -61.00 0 6 +0 Hover/Click
Total Volume and Open Interest 533,090 250,183 +6,402  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250102 21273.25 21490.75 20983.25 21167.50 -59.00 1,365,775 54,542 -4,212 Hover/Click
Jun25 250102 21501.00 21725.00 21212.25 21400.50 -58.00 3,326 1,623 -39 Hover/Click
Sep25 250102 21625.00 21837.50 21500.00 21615.00 -61.00 1 30 -1 Hover/Click
Total Volume and Open Interest 1,369,102 56,209 -4,252  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250102 3148.20 3179.60 3126.80 3137.50 -9.20 7,705 49,006 +100 Hover/Click
Jun25 250102 3158.30 3197.10 3158.30 3158.30 -9.20       Hover/Click
Sep25 250102 3180.30 3180.30 3180.30 3180.30 -8.40       Hover/Click
Total Volume and Open Interest 7,705 49,006 +100  
Volatility Index(CBOE)
Jan25 250102 17.50 18.85 17.01 17.91 +0.39 94,993 116,482 +604  
Feb25 250102 17.85 19.00 17.50 18.27 +0.40 60,714 70,547 +2,997  
Mar25 250102 18.10 19.05 17.85 18.44 +0.28 15,213 36,532 -418  
Apr25 250102 18.20 19.07 18.03 18.53 +0.23 7,704 20,271 -527  
Total Volume and Open Interest 186,588 275,914 +3,251  
S & P 600(CME)
Mar25 250102 1416.50 1439.50 1410.40 1416.50 -4.50 0 637 +0  
Jun25 250102 1432.80 1432.80 1432.80 1432.80 -4.00        
Total Volume and Open Interest 0 637 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250102 2258.00 2283.20 2233.60 2249.40 -0.40 134,768 464,514 -1,044 Hover/Click
Jun25 250102 2265.00 2303.40 2254.00 2269.60 -0.60 233 242 +42 Hover/Click
Sep25 250102 2288.90 2288.90 2288.90 2288.90 +0.30       Hover/Click
Total Volume and Open Interest 135,001 464,756 -1,002  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250102 2252.00 2283.20 2233.70 2249.40 -0.40 71,542 17,759 -1,670 Hover/Click
Jun25 250102 2275.80 2303.00 2254.30 2269.60 -0.60 188 403 -23 Hover/Click
Sep25 250102 2288.90 2288.90 2288.90 2288.90 +0.30       Hover/Click
Total Volume and Open Interest 71,730 18,166 -1,693  
Nikkei 225(CME)
Mar25 250102 39485 39780 39275 39470 -15 4,795 9,673 +21  
Jun25 250102 39410 39485 39410 39410 -15 0 1 +0  
Total Volume and Open Interest 4,795 9,674 +21  
Nikkei 225(SGX) Weekly Monthly
Mar25 250102 39305 39620 39175 39415 +130 22,467 76,844 +2,009  
Jun25 250102 39155 39255 39155 39160 +130 1 602 +0  
Sep25 250102 39150 39150 39150 39150 +130        
Total Volume and Open Interest 22,468 80,156 +2,009  
Nikkei 225 Mini(JPX)
Mar25 241230 40100 40360 39890 39900 -330 331,532 204,421 -990  
Jun25 241226 38960 39365 38850 39260 +290 7,552 4,431 +90  
Sep25 241226 38930 39365 38860 39270 +290 385 385 +5  
Total Volume and Open Interest 469,620 252,850 +4,255  
Nikkei 225(JPX)
Mar25 241230 40100 40360 39900 39900 -330 22,702 145,994 -2,266  
Jun25 241230 39860 40060 39670 39670 -360 154 7,945 +6  
Sep25 241230 39690 39690 39690 39690 -330 0 610 +0  
Total Volume and Open Interest 22,862 183,791 -2,257  
Nikkei 225(CME) Yen
Mar25 250102 39395 39685 39185 39375 -15 22,277 36,723 -427  
Jun25 250102 39315 39415 39160 39315 -15 0 1 +0  
Sep25 250102 39325 39325 39325 39325 -15        
Total Volume and Open Interest 22,277 36,724 -427  
Nikkei 225(CME) e-Mini Yen
Mar25 250102 39375 39375 39375 39375 -15 0 1 +0  
Jun25 250102 39315 39315 39315 39315 -15        
Sep25 250102 39325 39325 39325 39325 -15        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 250102 7373.5 7417.5 7293.0 7402.5 +18.0 29,044 172,294 +6,644  
Feb25 250102 7424.0 7424.0 7424.0 7424.0 +18.0 0 11 +0  
Mar25 250102 7423.0 7479.0 7312.0 7440.5 +18.5 1 3,235 +2  
Jun25 250102 7310.5 7310.5 7310.5 7310.5 +19.0        
Sep25 250102 7346.5 7346.5 7346.5 7346.5 +18.0        
Dec25 250102 7362.5 7362.5 7362.5 7362.5 +17.0        
Total Volume and Open Interest 29,045 175,540 +6,646  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250102 20073 20074 19558 19620 -467 73,491 104,182 +1,118  
Feb25 250102 20109 20109 19627 19675 -474 7 2,002 +0  
Mar25 250102 20144 20144 19617 19660 -481 348 8,405 +65  
Total Volume and Open Interest 89,392 136,832 -7,369  
DAX(EUREX) Weekly Monthly
Mar25 250102 19981.0 20180.0 19921.0 20144.0 +92.0 31,031 58,697 -1,510  
Jun25 250102 20202.0 20347.0 20202.0 20347.0 +93.0 0 23 +0  
Sep25 250102 20435.0 20464.0 20435.0 20464.0 +94.0        
Total Volume and Open Interest 31,031 58,720 -1,510  
Mini-DAX(EUREX)
Mar25 250102 19985.0 20180.0 19924.0 20144.0 +92.0 17,803 6,703 -200  
Jun25 250102 20254.0 20347.0 20254.0 20347.0 +93.0 0 10 +0  
Sep25 250102 20464.0 20464.0 20464.0 20464.0 +94.0        
Total Volume and Open Interest 17,803 6,713 -200  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250102 4884 4942 4857 4932 +51 372,990 1,873,952 -16,585  
Jun25 250102 4850 4880 4810 4872 +52 10 15,914 +5  
Sep25 250102 4890 4890 4890 4890 +53 0 360 +0  
Total Volume and Open Interest 373,000 1,890,728 -16,580  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 241230 11555 11621 11521 11565 -5 19,522 167,633 -3,990  
Jun25 241230 11363 11363 11363 11363 -7 0 269 +0  
Sep25 241230 11361 11361 11361 11361 -20        
Total Volume and Open Interest 19,522 167,902 -3,990  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250102 8154.00 8283.50 8154.00 8266.00 +85.50 59,709 434,696 -2,184  
Jun25 250102 8273.50 8273.50 8273.50 8273.50 +85.50 0 170 +0  
Sep25 250102 8283.00 8283.00 8283.00 8283.00 +85.50        
Total Volume and Open Interest 59,709 434,866 -2,184  
SPI 200(SFE) Weekly Monthly
Mar25 250102 8146.0 8199.0 8135.0 8198.0 +50.0 35,029 232,594 -568  
Jun25 250102 8272.0 8272.0 8272.0 8272.0 +50.0 0 256 +0  
Sep25 250102 8328.0 8328.0 8328.0 8328.0 +50.0 0 288 +0  
Total Volume and Open Interest 35,029 233,568 -568  
FTSE MIB(ISE)
Mar25 250102 34415.00 34565.00 33875.00 34475.00 +175.00 11,722 82,496 -4,929  
Jun25 250102 33700.00 33838.00 33670.00 33838.00 +175.00 0 4 +0  
Sep25 250102 33826.00 33826.00 33826.00 33826.00 +175.00        
Total Volume and Open Interest 11,722 82,500 -4,929  
KOSPI 200(KFE)
Mar25 250102 317.70 319.25 315.60 317.60 -1.30 190,584 252,690 +2,435  
Jun25 250102 316.75 318.35 314.85 317.00 -0.80 248 10,865 +3  
Sep25 250102 317.75 317.75 317.75 317.75 -4.00 5 1,080 +1  
Total Volume and Open Interest 190,837 273,736 +2,439  
GSCI(CME) Weekly Monthly
Jan25 250102 556.55 558.10 555.20 555.95 +6.15 156 597 -59  
Feb25 250102 552.95 554.70 552.95 552.95 +6.15        
Mar25 250102 550.45 550.45 550.45 550.45 +1.15        
Total Volume and Open Interest 156 597 -59  
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

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!