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 07, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 250107 991.00 993.25 982.50 992.25 -0.25 598 647 -272 Hover/Click
Mar25 250107 997.00 998.25 985.50 997.25 -0.50 135,003 391,955 -2,857 Hover/Click
May25 250107 1007.75 1009.00 996.25 1007.75 -1.00 40,979 183,326 +2,433 Hover/Click
Jul25 250107 1019.25 1020.25 1007.75 1019.00 -1.50 30,302 110,138 -1,165 Hover/Click
Aug25 250107 1017.50 1018.75 1006.25 1017.50 -1.75 4,422 10,580 +713 Hover/Click
Sep25 250107 1007.00 1008.25 996.00 1007.00 -1.75 2,779 13,767 -256 Hover/Click
Nov25 250107 1011.50 1012.75 1000.75 1011.50 -1.50 11,442 74,967 +1,698 Hover/Click
Jan26 250107 1021.50 1022.50 1010.25 1021.00 -1.25 744 6,043 +90 Hover/Click
Mar26 250107 1012.50 1023.50 1011.50 1022.25 -0.75 777 8,218 +378 Hover/Click
May26 250107 1022.75 1028.25 1016.75 1027.50 -0.50 276 1,343 +71 Hover/Click
Jul26 250107 1035.00 1035.25 1024.50 1035.00 -0.50 81 2,254 -7 Hover/Click
Aug26 250107 1032.00 1032.00 1032.00 1032.00 -0.25 0 97 +0 Hover/Click
Sep26 250107 1019.50 1019.50 1019.50 1019.50 +0.25 0 64 +0 Hover/Click
Nov26 250107 1012.50 1018.50 1011.75 1018.25 -1.75 37 2,516 +3 Hover/Click
Total Volume and Open Interest 227,442 806,160 +827  
Soybean Meal(CBOT) Weekly Monthly
Jan25 250107 295.70 295.70 293.40 295.30 -3.30 600 650 -341 Hover/Click
Mar25 250107 307.10 307.30 300.10 303.50 -3.80 68,751 256,329 -4,566 Hover/Click
May25 250107 314.10 314.20 307.50 310.50 -3.70 27,307 112,411 +2,545 Hover/Click
Jul25 250107 320.00 320.00 313.50 316.50 -3.50 18,687 87,548 +1,067 Hover/Click
Aug25 250107 321.00 321.00 314.80 317.70 -3.20 3,559 16,997 +139 Hover/Click
Sep25 250107 320.70 320.70 315.10 317.90 -3.20 4,126 19,872 -413 Hover/Click
Oct25 250107 319.80 319.80 315.00 317.80 -3.10 2,512 13,907 +206 Hover/Click
Dec25 250107 323.40 323.40 318.50 321.30 -3.10 4,456 33,340 +578 Hover/Click
Jan26 250107 324.90 324.90 319.80 322.40 -3.00 391 2,601 +93 Hover/Click
Mar26 250107 325.50 325.50 320.40 323.10 -2.70 207 1,527 +83 Hover/Click
Total Volume and Open Interest 130,614 546,607 -614  
Soybean Oil(CBOT) Weekly Monthly
Jan25 250107 39.65 40.75 39.65 40.72 +0.96 179 443 -3 Hover/Click
Mar25 250107 40.33 41.32 40.05 41.25 +0.92 71,613 276,173 -4,703 Hover/Click
May25 250107 40.75 41.73 40.50 41.66 +0.91 25,440 112,832 +2,111 Hover/Click
Jul25 250107 41.04 42.01 40.80 41.95 +0.91 17,963 84,450 +550 Hover/Click
Aug25 250107 41.06 41.94 40.77 41.89 +0.90 2,144 14,461 +255 Hover/Click
Sep25 250107 41.04 41.84 40.71 41.80 +0.88 1,309 10,739 -45 Hover/Click
Oct25 250107 40.88 41.69 40.57 41.63 +0.84 787 8,630 +54 Hover/Click
Dec25 250107 40.98 41.77 40.66 41.72 +0.83 3,782 39,393 +381 Hover/Click
Jan26 250107 40.84 41.86 40.78 41.82 +0.85 131 1,957 +24 Hover/Click
Mar26 250107 41.14 41.99 41.14 41.97 +0.84 3 1,755 +0 Hover/Click
Total Volume and Open Interest 123,403 552,815 -1,370  
Canola(WCE) Weekly Monthly
Jan25 250107 634.2 634.2 634.2 634.2 -4.1 426 651 +0 Hover/Click
Mar25 250107 625.5 625.8 618.5 621.7 -4.1 25,544 133,755 -3,512 Hover/Click
May25 250107 632.0 632.1 624.8 627.6 -4.2 6,399 42,186 +883 Hover/Click
Jul25 250107 635.1 635.2 628.0 630.7 -4.1 1,893 24,885 -236 Hover/Click
Nov25 250107 608.8 610.3 605.0 607.7 -2.8 1,149 21,540 +131 Hover/Click
Jan26 250107 612.9 612.9 612.9 612.9 -2.7 94 1,179 +90 Hover/Click
Total Volume and Open Interest 35,505 224,667 -2,644  
Corn(CBOT) Weekly Monthly
Mar25 250107 456.00 458.50 453.00 458.00 +0.25 227,403 720,713 -6,092 Hover/Click
May25 250107 463.25 466.00 460.75 465.75 +0.50 74,520 316,130 +12,588 Hover/Click
Jul25 250107 466.50 468.75 463.75 468.25 +0.25 48,939 252,190 +1,860 Hover/Click
Sep25 250107 442.50 444.25 439.00 443.75 +0.50 30,150 151,102 +4,717 Hover/Click
Dec25 250107 444.75 447.00 441.75 446.25 +0.75 26,790 205,792 -822 Hover/Click
Mar26 250107 455.50 458.25 453.25 457.75 +0.75 906 12,582 +313 Hover/Click
May26 250107 462.50 464.50 459.75 464.00 +0.75 22 1,463 +6 Hover/Click
Jul26 250107 464.25 467.00 462.50 466.50 +0.75 23 2,062 +10 Hover/Click
Sep26 250107 450.00 451.75 449.50 451.25 +0.25 8 591 +2 Hover/Click
Dec26 250107 449.75 451.75 447.75 451.00 +0.50 206 7,684 +128 Hover/Click
Total Volume and Open Interest 408,973 1,670,657 +12,715  
Wheat(CBOT) Weekly Monthly
Mar25 250107 540.50 544.25 535.25 542.50 +2.00 64,942 260,153 -6,598 Hover/Click
May25 250107 552.00 555.75 547.25 554.50 +2.00 17,914 91,438 +1,375 Hover/Click
Jul25 250107 561.50 564.25 555.75 563.00 +2.00 9,999 78,612 +305 Hover/Click
Sep25 250107 575.25 578.25 569.50 577.00 +2.25 3,474 25,984 +448 Hover/Click
Dec25 250107 593.25 596.75 588.25 596.00 +2.75 3,084 12,562 +611 Hover/Click
Mar26 250107 605.25 613.00 604.50 612.50 +3.00 332 2,483 +166 Hover/Click
Total Volume and Open Interest 99,853 472,161 -3,694  
Wheat(KCBT) Weekly Monthly
Mar25 250107 552.75 559.50 549.25 555.75 +2.50 28,365 167,500 -1,962 Hover/Click
May25 250107 560.50 567.75 557.75 564.50 +2.75 8,283 50,200 +225 Hover/Click
Jul25 250107 569.75 575.50 566.00 573.00 +3.00 4,604 42,383 +32 Hover/Click
Sep25 250107 581.00 588.00 578.25 585.25 +3.00 1,173 13,976 +376 Hover/Click
Dec25 250107 595.00 604.25 594.75 601.50 +2.50 1,118 6,241 +390 Hover/Click
Mar26 250107 616.75 616.75 615.00 615.00 +2.25 29 507 +11 Hover/Click
May26 250107 621.50 623.25 621.50 621.50 +2.00 0 228 +0 Hover/Click
Total Volume and Open Interest 43,572 281,113 -928  
Wheat(MGE) Weekly Monthly
Mar25 250107 591.00 598.00 588.25 594.75 +2.50 7,193 58,566 -1,213 Hover/Click
May25 250107 597.00 606.00 597.00 602.75 +2.50 1,818 14,271 -260 Hover/Click
Jul25 250107 605.25 613.00 605.25 611.00 +3.25 833 10,860 +103 Hover/Click
Sep25 250107 617.75 623.00 617.75 621.50 +3.75 148 4,775 +42 Hover/Click
Dec25 250107 635.00 640.00 635.00 638.75 +3.50 27 1,747 -8 Hover/Click
Mar26 250107 651.25 651.25 651.25 651.25 +3.75 0 53 +0 Hover/Click
Total Volume and Open Interest 10,019 90,277 -1,336  
Oats(CBOT) Weekly Monthly
Mar25 250107 335.75 335.75 325.25 326.00 -5.00 360 3,805 +26 Hover/Click
May25 250107 341.00 346.00 337.25 337.75 -4.00 207 594 +201 Hover/Click
Jul25 250107 349.75 350.50 345.00 345.00 -3.25 0 110 +0 Hover/Click
Sep25 250107 340.75 340.75 340.75 340.75 -3.25 0 11 +0 Hover/Click
Total Volume and Open Interest 567 4,532 +227  
Rough Rice(CBOT) Weekly Monthly
Jan25 250107 13.85 13.88 13.84 13.84 -0.01 57 229 -50 Hover/Click
Mar25 250107 13.91 14.05 13.90 13.93 +0.03 790 11,486 +224 Hover/Click
May25 250107 14.17 14.24 14.06 14.10 -0.01 40 362 +18 Hover/Click
Jul25 250107 14.26 14.26 14.26 14.26 -0.02 1 44 +1 Hover/Click
Total Volume and Open Interest 888 12,189 +193  
Live Cattle(CME) Weekly Monthly
Feb25 250107 195.500 196.630 195.000 195.580 +0.380 29,458 134,874 -2,863 Hover/Click
Apr25 250107 197.380 198.550 197.000 197.785 +0.500 20,965 110,586 +4,597 Hover/Click
Jun25 250107 192.185 193.235 191.685 192.785 +0.550 15,118 64,441 +2,094 Hover/Click
Aug25 250107 189.500 190.330 188.850 190.130 +0.530 7,832 33,316 +1,063 Hover/Click
Oct25 250107 190.535 191.650 190.000 191.485 +0.800 3,111 14,015 +319 Hover/Click
Dec25 250107 191.200 192.535 190.900 192.400 +1.020 1,589 9,164 +390 Hover/Click
Total Volume and Open Interest 78,514 371,715 +5,665  
Feeder Cattle(CME) Weekly Monthly
Jan25 250107 267.085 269.350 266.025 268.400 +2.100 3,494 9,826 -1,326 Hover/Click
Mar25 250107 266.230 268.775 265.250 267.935 +2.385 7,450 31,902 +712 Hover/Click
Apr25 250107 266.630 269.275 265.980 268.480 +2.280 3,035 9,494 +360 Hover/Click
May25 250107 266.250 268.685 265.650 268.050 +2.115 2,188 9,842 +217 Hover/Click
Aug25 250107 269.250 271.550 268.880 271.000 +1.975 1,376 9,664 +87 Hover/Click
Sep25 250107 268.050 270.185 267.800 269.835 +1.985 394 1,601 +60 Hover/Click
Oct25 250107 267.100 268.500 266.500 268.150 +1.800 171 868 +15 Hover/Click
Total Volume and Open Interest 18,153 73,457 +144  
Lean Hogs(CME) Weekly Monthly
Feb25 250107 79.630 80.180 78.830 79.180 -0.470 32,992 97,518 -2,954 Hover/Click
Apr25 250107 85.880 86.300 85.230 85.730 -0.150 14,607 87,867 +1,373 Hover/Click
May25 250107 90.750 91.000 90.150 90.630 -0.070 269 4,726 -51  
Jun25 250107 99.100 99.530 98.550 99.350 +0.150 8,779 48,517 +288 Hover/Click
Jul25 250107 99.480 100.050 99.050 99.900 +0.200 4,040 23,680 +433 Hover/Click
Aug25 250107 98.450 99.250 98.180 99.100 +0.270 3,692 20,945 -30 Hover/Click
Oct25 250107 81.930 82.850 81.730 82.750 +0.500 1,889 14,465 +251 Hover/Click
Dec25 250107 73.500 74.430 73.230 74.380 +0.700 870 5,382 +213 Hover/Click
Total Volume and Open Interest 67,199 303,907 -490  
Class III Milk(CME) Weekly Monthly
Jan25 250107 20.62 20.68 20.37 20.47 -0.17 262 4,615 -67 Hover/Click
Feb25 250107 21.08 21.20 20.66 20.90 -0.22 957 4,731 +34 Hover/Click
Mar25 250107 20.58 20.69 20.35 20.45 -0.13 424 3,358 +87 Hover/Click
Apr25 250107 19.95 20.05 19.91 19.96 +0.01 122 1,810 +61 Hover/Click
May25 250107 19.48 19.61 19.42 19.54 +0.04 149 1,745 +69 Hover/Click
Jun25 250107 19.22 19.25 19.17 19.22 -0.03 63 1,429 +26 Hover/Click
Jul25 250107 19.12 19.12 19.10 19.12 -0.03 2 960 +1 Hover/Click
Aug25 250107 19.09 19.11 19.09 19.09 +0.03 31 788 -1 Hover/Click
Sep25 250107 19.04 19.07 19.04 19.04 unch 12 768 +0 Hover/Click
Oct25 250107 19.10 19.10 19.10 19.10 unch 1 660 +1 Hover/Click
Nov25 250107 18.85 18.85 18.85 18.85 +0.02 0 663 +0 Hover/Click
Dec25 250107 18.44 18.44 18.44 18.44 unch 0 594 +0 Hover/Click
Jan26 250107 18.00 18.00 18.00 18.00 unch 0 8 +0 Hover/Click
Total Volume and Open Interest 2,023 22,145 +211  
Cocoa(ICE) Weekly Monthly
Mar25 250107 11291 11568 11164 11210 -167 8,022 48,037 +348 Hover/Click
May25 250107 10725 11000 10614 10678 -153 4,244 39,034 +386 Hover/Click
Jul25 250107 10203 10432 10111 10158 -149 2,042 15,691 -36 Hover/Click
Sep25 250107 9691 9864 9597 9615 -169 1,648 9,610 -11 Hover/Click
Dec25 250107 9062 9200 8955 8960 -171 690 11,723 +42 Hover/Click
Mar26 250107 8427 8552 8318 8318 -165 309 1,990 +44 Hover/Click
May26 250107 8152 8209 8003 8004 -156 79 149 +9 Hover/Click
Total Volume and Open Interest 17,034 126,328 +782  
Coffee "C"(ICE) Weekly Monthly
Mar25 250107 320.65 323.10 317.75 320.50 +1.90 15,989 91,538 -444 Hover/Click
May25 250107 317.70 319.60 314.85 317.30 +1.80 8,386 42,105 -525 Hover/Click
Jul25 250107 312.25 314.10 309.40 312.40 +2.00 5,281 28,118 +733 Hover/Click
Sep25 250107 305.30 307.60 302.95 306.10 +2.05 2,843 14,509 +540 Hover/Click
Dec25 250107 292.00 294.00 289.20 292.80 +2.10 1,139 12,373 +82 Hover/Click
Mar26 250107 282.10 283.70 278.90 282.60 +2.15 215 2,939 +2 Hover/Click
Total Volume and Open Interest 33,891 193,893 +390  
Orange Juice(ICE) Weekly Monthly
Jan25 250107 505.00 507.30 500.00 507.30 -18.85 2 288 -2 Hover/Click
Mar25 250107 506.40 506.40 491.25 499.30 -7.50 289 9,920 +41 Hover/Click
May25 250107 480.00 481.00 474.25 480.00 -5.05 136 1,172 +48 Hover/Click
Jul25 250107 464.55 469.20 464.55 467.75 -3.75 38 180 +25 Hover/Click
Sep25 250107 456.75 456.75 456.75 456.75 -4.65 0 35 +0 Hover/Click
Nov25 250107 448.25 448.25 448.25 448.25 -4.85 0 2 +0 Hover/Click
Total Volume and Open Interest 465 11,598 +112  
Sugar #11(ICE) Weekly Monthly
Mar25 250107 19.34 19.68 19.30 19.45 +0.12 41,161 346,852 -5,960 Hover/Click
May25 250107 18.01 18.33 18.00 18.11 +0.11 19,527 201,299 +1,295 Hover/Click
Jul25 250107 17.67 17.94 17.64 17.72 +0.08 15,406 156,242 -1,430 Hover/Click
Oct25 250107 17.70 17.94 17.66 17.74 +0.08 12,630 91,679 -2,558 Hover/Click
Mar26 250107 17.98 18.20 17.94 18.02 +0.08 5,644 57,208 +180 Hover/Click
May26 250107 17.22 17.38 17.19 17.25 +0.05 1,487 36,841 -254 Hover/Click
Jul26 250107 16.88 16.95 16.81 16.85 +0.01 853 23,510 +172 Hover/Click
Oct26 250107 16.88 16.95 16.80 16.84 unch 294 18,706 -24 Hover/Click
Mar27 250107 17.18 17.23 17.10 17.15 unch 135 11,188 +9 Hover/Click
Total Volume and Open Interest 97,207 957,780 -8,555  
London Cocoa(LCE) Weekly Monthly
Mar25 250107 8999 9225 8914 9009 -21 7,688 61,243 -1,082 Hover/Click
May25 250107 8535 8755 8476 8552 -32 5,437 33,097 +220 Hover/Click
Jul25 250107 8083 8244 8016 8084 -38 3,377 21,924 -89 Hover/Click
Sep25 250107 7580 7721 7509 7559 -55 1,860 13,911 -136 Hover/Click
Dec25 250107 6988 7089 6919 6954 -61 1,495 18,192 +82 Hover/Click
Mar26 250107 6639 6738 6565 6596 -62 454 3,229 +55 Hover/Click
May26 250107 6400 6510 6379 6383 -73 84 474 +9 Hover/Click
Total Volume and Open Interest 20,395 152,371 -941  
London Sugar(LCE) Weekly Monthly
Mar25 250107 509.90 516.70 506.40 507.60 +0.50 8,603 67,559 -10 Hover/Click
May25 250107 512.20 517.10 508.30 510.40 +0.80 3,311 36,758 +664 Hover/Click
Aug25 250107 502.80 506.60 499.00 501.30 +1.00 1,026 16,205 +74 Hover/Click
Oct25 250107 496.10 499.10 493.50 495.00 +1.10 237 6,544 +26 Hover/Click
Dec25 250107 494.30 497.50 492.80 493.50 +1.10 41 2,525 +6 Hover/Click
Total Volume and Open Interest 13,251 134,682 +754  
Cotton(ICE) Weekly Monthly
Mar25 250107 68.60 69.15 68.41 68.51 -0.17 19,355 133,269 -1,556 Hover/Click
May25 250107 69.70 70.25 69.56 69.68 -0.14 6,291 48,288 +192 Hover/Click
Jul25 250107 70.76 71.24 70.62 70.75 -0.10 3,072 29,204 +965 Hover/Click
Oct25 250107 69.48 69.48 69.48 69.48 +0.08 0 78 +0 Hover/Click
Dec25 250107 69.91 70.19 69.64 69.88 -0.02 1,663 28,796 +658 Hover/Click
Mar26 250107 70.54 70.91 70.48 70.65 +0.04 31 1,208 +5 Hover/Click
Total Volume and Open Interest 30,414 241,392 +264  
Crude Oil(NYM) Weekly Monthly
Feb25 250107 73.44 74.53 73.11 74.25 +0.69 306,042 281,898 -29,015 Hover/Click
Mar25 250107 72.81 73.82 72.51 73.57 +0.65 221,844 284,270 +10,044 Hover/Click
Apr25 250107 72.32 73.23 72.01 73.01 +0.61 136,607 148,187 +4,268 Hover/Click
May25 250107 71.90 72.77 71.62 72.56 +0.58 71,556 94,892 +2,532 Hover/Click
Jun25 250107 71.53 72.36 71.27 72.16 +0.53 111,819 181,911 +5,573 Hover/Click
Jul25 250107 71.17 71.96 70.93 71.77 +0.50 38,979 90,287 -3,597 Hover/Click
Aug25 250107 70.68 71.53 70.56 71.35 +0.46 23,402 53,135 +5,857 Hover/Click
Sep25 250107 70.17 71.12 70.16 70.93 +0.43 32,090 109,237 +8,301 Hover/Click
Oct25 250107 69.93 70.66 69.90 70.50 +0.39 9,473 43,989 +1,320 Hover/Click
Nov25 250107 69.70 70.27 69.54 70.10 +0.35 4,431 41,993 +1,032 Hover/Click
Dec25 250107 69.31 69.92 69.09 69.73 +0.31 55,581 165,053 +811 Hover/Click
Jan26 250107 68.92 69.52 68.91 69.35 +0.27 3,478 39,347 +1,210 Hover/Click
Feb26 250107 69.10 69.10 69.02 69.02 +0.26 1,716 23,608 +736 Hover/Click
Mar26 250107 68.73 68.73 68.39 68.73 +0.25 2,411 24,627 +530 Hover/Click
Apr26 250107 68.48 68.48 68.48 68.48 +0.25 261 11,454 +61 Hover/Click
May26 250107 68.25 68.25 68.25 68.25 +0.23 84 10,660 +24 Hover/Click
Total Volume and Open Interest 1,049,397 1,941,162 +8,457  
e-miNY Crude Oil(NYM)
Feb25 250107 73.400 74.525 73.100 74.250 +0.700 5,065 1,821 -103  
Mar25 250107 72.700 73.800 72.525 73.575 +0.650 560 638 +8  
Apr25 250107 73.075 73.200 72.050 73.000 +0.600 8 93 +3  
May25 250107 72.500 72.575 72.400 72.550 +0.550 9 42 +2  
Jun25 250107 72.075 72.300 71.450 72.150 +0.525 10 18 +2  
Jul25 250107 71.925 71.925 71.775 71.775 +0.500 0 6 +0  
Aug25 250107 71.350 71.350 71.350 71.350 +0.450 0 6 +0  
Sep25 250107 70.250 71.000 70.250 70.925 +0.425 4 1 +1  
Oct25 250107 70.500 70.500 70.500 70.500 +0.400 0 1 +0  
Nov25 250107 70.100 70.100 70.100 70.100 +0.350 0 3 +0  
Total Volume and Open Interest 5,658 2,688 -85  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250107 235.66 237.44 234.28 236.63 +1.11 72,695 106,380 -2,938 Hover/Click
Mar25 250107 233.56 235.65 232.37 234.87 +1.34 51,430 73,802 +4,262 Hover/Click
Apr25 250107 229.89 232.07 228.93 231.41 +1.32 28,789 43,121 +2,711 Hover/Click
May25 250107 227.25 229.46 226.41 228.88 +1.29 14,014 27,528 +638 Hover/Click
Jun25 250107 225.59 228.00 224.93 227.49 +1.43 15,004 40,932 +567 Hover/Click
Jul25 250107 225.13 227.93 224.90 227.45 +1.44 2,842 11,506 -108 Hover/Click
Aug25 250107 225.84 228.09 225.23 227.59 +1.39 1,902 6,662 +183 Hover/Click
Sep25 250107 226.05 228.41 225.65 227.91 +1.35 1,792 11,155 +94 Hover/Click
Oct25 250107 227.84 228.34 226.68 228.15 +1.31 727 4,533 +148 Hover/Click
Nov25 250107 227.33 228.40 226.68 228.02 +1.27 904 4,420 +59 Hover/Click
Dec25 250107 225.81 228.18 225.50 227.61 +1.27 3,545 20,577 +280 Hover/Click
Jan26 250107 226.05 227.75 226.05 227.75 +1.23 468 3,266 +73 Hover/Click
Feb26 250107 227.31 227.31 227.31 227.31 +1.19 349 1,487 +95 Hover/Click
Mar26 250107 227.73 227.73 226.13 226.13 +1.17 166 1,793 -51 Hover/Click
Total Volume and Open Interest 194,807 368,031 +6,020  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250107 203.12 204.92 202.21 202.66 -0.89 55,508 103,827 -3,441 Hover/Click
Mar25 250107 205.16 207.29 204.66 205.44 -0.34 44,787 76,863 +1,213 Hover/Click
Apr25 250107 225.67 227.91 225.30 226.89 +0.59 28,523 51,039 +2,303 Hover/Click
May25 250107 225.89 228.15 225.48 227.15 +0.64 15,484 35,517 -302 Hover/Click
Jun25 250107 224.29 226.55 223.86 225.62 +0.72 13,162 38,459 +697 Hover/Click
Jul25 250107 221.85 224.03 221.20 223.11 +0.81 6,261 14,070 -992 Hover/Click
Aug25 250107 218.28 220.46 218.05 219.72 +0.86 3,125 10,816 +96 Hover/Click
Sep25 250107 213.71 216.16 213.37 215.27 +0.91 6,084 18,500 +941 Hover/Click
Oct25 250107 199.16 199.99 198.28 199.15 +0.65 1,384 9,076 +303 Hover/Click
Nov25 250107 194.83 195.75 194.08 194.97 +0.70 612 2,180 +13 Hover/Click
Total Volume and Open Interest 177,112 385,122 +1,060  
e-miNY RBOB Gasoline(NYM)
Feb25 250107 202.66 202.66 202.66 202.66 -0.89 0 1 +0  
Mar25 250107 205.44 205.44 205.44 205.44 -0.34        
Apr25 250107 226.89 226.89 226.89 226.89 +0.59        
May25 250107 227.15 227.15 227.15 227.15 +0.64        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250107 3.705 3.738 3.427 3.449 -0.223 228,124 141,075 -7,403 Hover/Click
Mar25 250107 3.146 3.155 3.017 3.034 -0.078 130,128 295,820 +491 Hover/Click
Apr25 250107 3.113 3.128 3.009 3.031 -0.057 66,798 108,675 -905 Hover/Click
May25 250107 3.197 3.222 3.103 3.136 -0.040 47,025 127,093 +3,292 Hover/Click
Jun25 250107 3.370 3.409 3.289 3.328 -0.032 18,213 71,147 +896 Hover/Click
Jul25 250107 3.534 3.581 3.465 3.506 -0.030 16,143 61,249 +227 Hover/Click
Aug25 250107 3.570 3.619 3.502 3.544 -0.029 8,386 32,702 +260 Hover/Click
Sep25 250107 3.560 3.594 3.477 3.519 -0.028 9,320 38,832 +866 Hover/Click
Oct25 250107 3.636 3.671 3.549 3.591 -0.030 30,123 119,991 +4,417 Hover/Click
Nov25 250107 3.918 3.935 3.831 3.866 -0.030 5,406 35,988 +102 Hover/Click
Dec25 250107 4.341 4.374 4.273 4.310 -0.032 5,530 40,148 +566 Hover/Click
Jan26 250107 4.637 4.651 4.541 4.588 -0.028 20,447 109,196 +3,306 Hover/Click
Feb26 250107 4.339 4.342 4.247 4.280 -0.031 2,364 23,893 +496 Hover/Click
Mar26 250107 3.756 3.781 3.700 3.722 -0.020 11,192 51,212 +319 Hover/Click
Apr26 250107 3.421 3.460 3.376 3.384 -0.025 12,338 63,283 +3,306 Hover/Click
May26 250107 3.428 3.495 3.408 3.421 -0.022 3,396 13,555 +165 Hover/Click
Total Volume and Open Interest 625,357 1,531,960 +10,860  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250107 76.18 77.30 75.91 77.05 +0.75 372,574 568,001 -18,069 Hover/Click
Apr25 250107 75.51 76.62 75.33 76.40 +0.69 228,874 317,695 +12,518 Hover/Click
May25 250107 75.06 76.09 74.88 75.87 +0.63 128,237 192,968 +13,485 Hover/Click
Jun25 250107 74.69 75.67 74.51 75.45 +0.59 121,788 201,087 +1,721 Hover/Click
Jul25 250107 74.33 75.27 74.17 75.06 +0.55 27,995 84,939 +852 Hover/Click
Aug25 250107 73.99 74.89 73.84 74.67 +0.51 22,294 71,723 -23 Hover/Click
Sep25 250107 73.65 74.50 73.50 74.30 +0.48 26,488 101,982 +3,789 Hover/Click
Oct25 250107 73.35 74.14 73.19 73.94 +0.45 9,311 72,644 +145 Hover/Click
Nov25 250107 73.08 73.80 72.88 73.60 +0.42 6,067 50,780 -6 Hover/Click
Dec25 250107 72.73 73.49 72.59 73.28 +0.39 57,670 205,969 +3,353 Hover/Click
Jan26 250107 72.49 73.17 72.31 72.96 +0.36 3,753 37,350 +503 Hover/Click
Feb26 250107 72.21 72.87 72.04 72.67 +0.35 3,147 39,957 +475 Hover/Click
Mar26 250107 72.42 72.42 72.42 72.42 +0.34 5,611 28,541 +1,042 Hover/Click
Apr26 250107 72.19 72.19 72.19 72.19 +0.32 2,843 16,897 +1,414 Hover/Click
Total Volume and Open Interest 1,045,823 2,415,018 +22,812  
Gas Oil(ICE) Weekly Monthly
Jan25 250107 701.50 707.75 696.75 702.50 -2.75 57,433 65,108 -19,010 Hover/Click
Feb25 250107 700.75 706.50 695.25 701.50 -2.00 116,458 177,785 +15,411 Hover/Click
Mar25 250107 696.50 703.00 692.00 698.50 -1.50 74,965 126,901 +9,311 Hover/Click
Apr25 250107 691.25 697.50 687.25 693.75 -1.25 33,483 69,583 +1,770 Hover/Click
May25 250107 688.00 693.50 683.75 690.00 -1.25 20,672 52,025 +150 Hover/Click
Jun25 250107 685.00 690.75 681.00 687.25 -1.00 35,486 65,379 +1,041 Hover/Click
Jul25 250107 684.00 689.50 680.25 686.25 -1.00 7,875 30,641 +538 Hover/Click
Aug25 250107 683.50 688.75 680.50 685.75 -1.00 3,982 28,169 +361 Hover/Click
Sep25 250107 682.75 688.25 680.25 685.50 -0.75 6,175 40,515 +378 Hover/Click
Oct25 250107 682.75 688.00 680.25 685.25 -0.75 5,043 24,476 -202 Hover/Click
Total Volume and Open Interest 379,565 823,854 +10,838  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 250107 73.35 74.53 73.13 74.25 +0.69 53,251 70,576 -5,552 Hover/Click
Mar25 250107 72.73 73.82 72.50 73.57 +0.65 92,976 91,197 -1,921 Hover/Click
Apr25 250107 72.21 73.24 72.07 73.01 +0.61 75,095 50,293 +2,280 Hover/Click
May25 250107 71.81 72.77 71.75 72.56 +0.57 49,470 39,720 +2,367 Hover/Click
Jun25 250107 71.56 72.37 71.33 72.16 +0.53 46,690 101,266 +1,883 Hover/Click
Jul25 250107 71.08 71.97 70.98 71.77 +0.50 15,074 26,265 -464 Hover/Click
Aug25 250107 71.21 71.51 71.21 71.35 +0.46 6,305 24,583 -87 Hover/Click
Sep25 250107 70.91 70.98 70.90 70.93 +0.43 5,208 46,884 +425 Hover/Click
Oct25 250107 70.56 70.56 70.50 70.50 +0.39 963 21,618 -41 Hover/Click
Nov25 250107 70.17 70.17 70.10 70.10 +0.35 540 19,028 +22 Hover/Click
Dec25 250107 69.37 69.88 69.37 69.73 +0.31 10,473 96,054 -71 Hover/Click
Jan26 250107 69.35 69.35 69.35 69.35 +0.27 248 5,250 +1 Hover/Click
Feb26 250107 69.02 69.02 69.02 69.02 +0.26 39 2,720 +36 Hover/Click
Mar26 250107 68.74 68.74 68.74 68.74 +0.26 75 3,617 +67 Hover/Click
Apr26 250107 68.48 68.48 68.48 68.48 +0.25 18 1,300 +18 Hover/Click
May26 250107 68.25 68.25 68.25 68.25 +0.23 75 1,242 +75 Hover/Click
Total Volume and Open Interest 362,604 734,189 -532  
US Dollar Index(ICE) Weekly Monthly
Mar25 250107 108.175 108.535 107.690 108.378 +0.278 26,338 44,375 -983 Hover/Click
Jun25 250107 107.895 108.120 107.895 108.027 +0.277 15 407 +7 Hover/Click
Sep25 250107 107.728 107.728 107.728 107.728 +0.278 0 12 +0 Hover/Click
Total Volume and Open Interest 26,353 44,795 -976  
Australian Dollar(CME) Weekly Monthly
Mar25 250107 62.45 62.89 62.29 62.40 -0.02 130,345 185,875 +5,371 Hover/Click
Jun25 250107 62.57 62.91 62.35 62.43 -0.02 243 843 +50 Hover/Click
Sep25 250107 62.46 62.46 62.46 62.46 -0.02 2 29 +0 Hover/Click
Total Volume and Open Interest 130,897 188,069 +5,490  
British Pound(CME) Weekly Monthly
Mar25 250107 125.15 125.70 124.70 124.85 -0.21 148,496 185,331 -2,269 Hover/Click
Jun25 250107 125.20 125.61 124.65 124.78 -0.21 34 718 -13 Hover/Click
Sep25 250107 125.19 125.29 124.73 124.73 -0.19 25 470 +22 Hover/Click
Total Volume and Open Interest 149,656 188,103 -1,989  
Canadian Dollar(CME) Weekly Monthly
Mar25 250107 69.96 70.12 69.77 69.88 -0.05 170,716 348,825 -3,161 Hover/Click
Jun25 250107 70.15 70.37 70.03 70.14 -0.05 350 4,948 +43 Hover/Click
Sep25 250107 70.50 70.50 70.35 70.41 -0.04 6 748 +0 Hover/Click
Dec25 250107 70.87 70.87 70.67 70.67 -0.05 23 104 +21 Hover/Click
Total Volume and Open Interest 171,455 356,097 -3,111  
Japanese Yen(CME) Weekly Monthly
Mar25 250107 63.97 64.07 63.63 63.90 -0.09 147,694 204,938 +4,479 Hover/Click
Jun25 250107 64.50 64.67 64.29 64.55 -0.08 186 1,847 +85 Hover/Click
Sep25 250107 65.18 65.18 65.18 65.18 -0.08 2 123 +0 Hover/Click
Total Volume and Open Interest 148,390 208,486 +4,649  
Swiss Franc(CME) Weekly Monthly
Mar25 250107 111.40 111.68 110.76 110.91 -0.51 36,154 91,134 -209 Hover/Click
Jun25 250107 112.08 112.82 111.96 112.08 -0.50 2 113 +0 Hover/Click
Sep25 250107 113.26 113.98 113.18 113.26 -0.50 0 31 +0 Hover/Click
Total Volume and Open Interest 36,158 91,285 -207  
EuroFX(CME) Weekly Monthly
Mar25 250107 104.20 104.66 103.71 103.87 -0.32 279,621 582,636 -8,958 Hover/Click
Jun25 250107 104.60 105.15 104.22 104.37 -0.32 1,345 6,825 +355 Hover/Click
Sep25 250107 105.61 105.61 104.91 104.91 -0.32 661 2,137 -545 Hover/Click
Total Volume and Open Interest 287,738 603,574 -9,196  
Mexican Peso(CME) Weekly Monthly
Mar25 250107 486.13 487.50 484.25 486.75 +0.50 85,976 140,924 +628 Hover/Click
Jun25 250107 479.63 479.75 477.50 479.63 +0.38 3 20 +3 Hover/Click
Total Volume and Open Interest 86,577 141,398 +980  
Brazilian Real(CME) Weekly Monthly
Feb25 250107 162.85 164.40 162.65 163.05 +0.20 12,710 75,510 -290  
Mar25 250107 162.20 163.45 161.90 162.20 +0.20 24 162 -4 Hover/Click
Apr25 250107 162.35 162.35 161.55 161.55 +0.25 0 1 +0  
May25 250107 160.55 160.55 160.55 160.55 +0.30        
Total Volume and Open Interest 12,734 75,673 -294  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250107 112~310 113~090 111~310 112~050 -0~310 437,876 1,919,641 -3,462 Hover/Click
Jun25 250107 113~000 113~030 111~270 111~310 -1~000 188 1,406 +63 Hover/Click
Sep25 250107 111~310 111~310 111~310 111~310 -1~000       Hover/Click
Total Volume and Open Interest 438,064 1,921,047 -3,399  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250107 108~150 108~200 108~015 108~055 -0~115 1,911,409 4,575,567 +16,275 Hover/Click
Jun25 250107 108~150 108~195 108~010 108~045 -0~115 373 638 +146 Hover/Click
Sep25 250107 108~040 108~040 108~040 108~040 -0~115       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250107 106~044 106~074 105~290 106~000 -0~054 1,216,724 6,176,698 -4,569 Hover/Click
Jun25 250107 106~022 106~022 106~022 106~022 -0~062       Hover/Click
Sep25 250107 106~052 106~052 106~052 106~052 -0~062       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250107 102~237 102~252 102~212 102~227 -0~014 892,167 4,315,093 +11,252 Hover/Click
Jun25 250107 102~292 102~292 102~276 102~284 -0~022 0 11 +0 Hover/Click
Sep25 250107 103~032 103~032 103~032 103~032 -0~022       Hover/Click
Total Volume and Open Interest 892,167 4,315,104 +11,252  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250107 95.545 95.555 95.540 95.545 +0.005 60,140 334,331 +3,497  
Jun25 250107 95.690 95.700 95.680 95.685 +0.005 65,262 296,594 +5,760  
Sep25 250107 95.795 95.805 95.780 95.785 unch 58,343 291,011 +5,555  
Dec25 250107 95.875 95.890 95.850 95.855 -0.010 58,434 392,180 +1,122  
Mar26 250107 95.900 95.935 95.875 95.885 -0.020 45,253 200,888 +1,097  
Jun26 250107 95.935 95.965 95.895 95.900 -0.035 43,273 164,294 +363  
Sep26 250107 95.960 95.985 95.905 95.915 -0.045 25,858 107,076 +1,161  
Dec26 250107 95.990 96.010 95.925 95.935 -0.050 28,443 122,916 +1,164  
Mar27 250107 96.000 96.030 95.945 95.955 -0.050 14,416 71,977 -954  
Jun27 250107 96.030 96.050 95.965 95.975 -0.055 14,695 61,989 -1,669  
Sep27 250107 96.045 96.070 95.985 95.995 -0.055 11,093 60,930 +1,705  
Dec27 250107 96.070 96.085 95.995 96.005 -0.060 10,412 63,872 +2,345  
Mar28 250107 96.080 96.090 96.005 96.015 -0.060 5,407 35,829 -98  
Jun28 250107 96.075 96.095 96.005 96.015 -0.060 3,972 21,185 -130  
Sep28 250107 96.070 96.095 96.005 96.015 -0.060 3,397 18,226 +78  
Dec28 250107 96.065 96.085 95.995 96.010 -0.055 3,364 11,716 +90  
Mar29 250107 96.060 96.075 95.990 96.005 -0.050 1,621 10,208 +134  
Jun29 250107 96.045 96.065 95.980 95.995 -0.050 471 9,439 +72  
Total Volume and Open Interest 467,481 2,576,506 +21,027  
Ultra T-Bond(CBOT)
Mar25 250107 117~22 118~03 116~08 116~16 -1~13 305,670 1,771,813 +2,289  
Jun25 250107 116~16 116~16 116~01 116~12 -1~17 680 682 +680  
Sep25 250107 117~18 117~18 117~18 117~18 -1~17        
Total Volume and Open Interest 306,350 1,772,495 +2,969  
Ultra 10-Yr T-Note(CBOT)
Mar25 250107 110~255 111~010 110~065 110~105 -0~190 548,514 2,204,148 +20,256  
Jun25 250107 110~120 110~120 110~120 110~120 -0~190 0 1 +0  
Sep25 250107 110~230 110~230 110~230 110~230 -0~190        
Total Volume and Open Interest 548,514 2,204,149 +20,256  
30 Day Federal Funds(CBOT)
Jan25 250107 95.673 95.673 95.670 95.670 unch 130,245 534,332 +9,547  
Feb25 250107 95.685 95.695 95.680 95.685 -0.005 127,550 483,332 -10,971  
Mar25 250107 95.720 95.725 95.710 95.715 -0.010 38,104 183,470 +15,402  
Apr25 250107 95.780 95.790 95.750 95.770 -0.015 45,367 122,650 -3,990  
May25 250107 95.825 95.825 95.775 95.805 -0.020 35,484 119,718 +3,002  
Jun25 250107 95.870 95.875 95.800 95.850 -0.020 19,027 34,428 +3,317  
Total Volume and Open Interest 442,292 1,623,123 +16,999  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250107 141.47 141.65 141.47 141.53 +0.03 923 7,734 +44 Hover/Click
Jun25 250107 140.97 140.97 140.97 140.97 +0.03       Hover/Click
Sep25 250107 140.97 140.97 140.97 140.97 +0.03       Hover/Click
Total Volume and Open Interest 923 7,734 +44  
Euro-Buxl(EUREX)
Mar25 250107 130.00 130.40 128.62 128.92 -1.02 111,269 221,833 +12,611  
Jun25 250107 129.50 129.50 128.64 128.64 -1.02 1 13 +1  
Sep25 250107 128.78 128.78 128.78 128.78 -0.66        
Total Volume and Open Interest 111,270 221,846 +12,612  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250107 132.31 132.44 131.90 132.00 -0.26 988,391 1,434,799 +99,304 Hover/Click
Jun25 250107 131.49 131.50 131.11 131.11 -0.24 38 197 +31 Hover/Click
Sep25 250107 131.42 131.42 131.42 131.42 -0.02       Hover/Click
Total Volume and Open Interest 988,429 1,434,996 +99,335  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250107 117.20 117.31 117.08 117.13 -0.03 737,504 1,457,021 +75,843 Hover/Click
Jun25 250107 118.13 118.13 118.13 118.13 -0.03 0 12 +0 Hover/Click
Sep25 250107 118.30 118.30 118.30 118.30 +0.10       Hover/Click
Total Volume and Open Interest 737,504 1,457,033 +75,843  
Euro-Schatz(EUREX)
Mar25 250107 106.73 106.77 106.71 106.72 +0.01 647,712 2,328,432 +49,059  
Jun25 250107 106.92 106.92 106.92 106.92 +0.01 0 123 +0  
Sep25 250107 107.28 107.28 107.28 107.28 +0.04        
Total Volume and Open Interest 647,712 2,328,555 +49,059  
3-Mth Euribor(EUREX)
Mar25 250107 97.605 97.620 97.600 97.605 -0.005 15,614 20,009 -216  
Jun25 250107 97.815 97.830 97.810 97.820 +0.005 31,153 23,218 +572  
Sep25 250107 97.915 97.930 97.910 97.925 +0.020 39,330 25,242 +6,089  
Total Volume and Open Interest 155,343 147,867 +5,400  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250107 92~02 92~04 91~10 91~13 -0~18 182,422 920,284 +1,275 Hover/Click
Jun25 250107 91~14 91~14 91~11 91~11 -0~18 3 472 -3 Hover/Click
Total Volume and Open Interest 182,425 920,756 +1,272  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250107 97.605 97.625 97.595 97.600 -0.005 263,305 596,707 -12,772  
Jun25 250107 97.810 97.840 97.805 97.820 +0.015 237,922 649,300 -5,244  
Sep25 250107 97.910 97.940 97.905 97.920 +0.020 201,438 474,881 -4,773  
Total Volume and Open Interest 1,982,544 4,456,772 +3,766  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250107 95.87 95.87 95.85 95.87 unch 31,002 332,954 +3,437  
Jun25 250107 96.06 96.07 96.04 96.05 -0.01 23,334 246,940 +3,168  
Sep25 250107 96.20 96.21 96.16 96.17 -0.03 16,418 216,342 -2,983  
Dec25 250107 96.27 96.28 96.23 96.24 -0.04 12,859 205,174 +1,267  
Mar26 250107 96.29 96.29 96.24 96.25 -0.04 13,112 144,352 +2,916  
Jun26 250107 96.28 96.29 96.22 96.23 -0.05 8,837 99,072 -423  
Sep26 250107 96.25 96.25 96.19 96.19 -0.06 5,377 61,082 +1,234  
Dec26 250107 96.22 96.22 96.15 96.16 -0.06 4,999 38,231 +116  
Mar27 250107 96.16 96.18 96.12 96.12 -0.06 617 4,923 +602  
Jun27 250107 96.08 96.08 96.08 96.08 -0.06 10 552 +10  
Total Volume and Open Interest 116,604 1,351,250 +9,362  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250107 95.50 95.52 95.46 95.49 -0.01 149,561 1,030,786 -5,454  
Jun25 250107 95.49 95.49 95.49 95.49 -0.01        
Total Volume and Open Interest 149,561 1,030,786 -5,454  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250107 96.09 96.10 96.06 96.07 -0.02 150,353 845,323 +1,506  
Jun25 250107 96.07 96.07 96.07 96.07 -0.02        
Total Volume and Open Interest 150,353 845,323 +1,506  
Gold(CMX) Weekly Monthly
Feb25 250107 2647.1 2678.5 2643.5 2665.4 +18.0 169,923 322,286 -7,680 Hover/Click
Apr25 250107 2670.8 2702.6 2668.0 2690.3 +18.3 17,373 74,908 +2,971 Hover/Click
Jun25 250107 2693.4 2725.0 2693.4 2713.8 +18.1 5,036 37,368 +672 Hover/Click
Aug25 250107 2720.0 2747.3 2716.8 2736.4 +18.3 1,811 15,291 +504 Hover/Click
Oct25 250107 2740.9 2764.6 2740.9 2758.9 +18.6 752 1,859 -23 Hover/Click
Dec25 250107 2765.5 2792.0 2765.5 2781.8 +18.9 565 9,398 +60 Hover/Click
Feb26 250107 2813.5 2813.5 2804.8 2804.8 +19.0 18 446 +3 Hover/Click
Apr26 250107 2824.1 2824.1 2824.1 2824.1 +19.2 1 33 +0 Hover/Click
Jun26 250107 2844.0 2844.0 2844.0 2844.0 +19.2 0 220 +0 Hover/Click
Aug26 250107 2865.7 2865.7 2865.7 2865.7 +19.2 0 31 +0 Hover/Click
Oct26 250107 2883.7 2883.7 2883.7 2883.7 +19.2 0 1 +0 Hover/Click
Dec26 250107 2901.0 2901.0 2901.0 2901.0 +19.2 0 33 +0 Hover/Click
Total Volume and Open Interest 196,652 464,000 -3,129  
Silver(CMX) Weekly Monthly
Mar25 250107 3048.5 3102.5 3041.0 3068.6 +10.3 61,085 119,375 -647 Hover/Click
May25 250107 3075.5 3130.5 3070.5 3098.6 +12.2 3,408 20,760 +719 Hover/Click
Jul25 250107 3103.0 3153.5 3103.0 3128.4 +14.8 1,582 6,004 +383 Hover/Click
Sep25 250107 3180.5 3180.5 3130.0 3157.8 +18.4 847 2,136 -17 Hover/Click
Dec25 250107 3219.5 3219.5 3197.8 3197.8 +20.5 61 1,747 +7 Hover/Click
Mar26 250107 3238.2 3238.2 3238.2 3238.2 +22.2 26 50 +17 Hover/Click
May26 250107 3263.5 3263.5 3263.5 3263.5 +22.2 0 9 +0 Hover/Click
Total Volume and Open Interest 67,755 151,118 +372  
Platinum(NYMEX) Weekly Monthly
Jan25 250107 956.2 965.5 956.2 962.8 +33.5 45 47 +26 Hover/Click
Apr25 250107 945.5 979.3 942.9 976.7 +33.9 28,037 81,229 -81 Hover/Click
Jul25 250107 953.5 986.2 950.8 984.1 +33.6 593 3,611 +173 Hover/Click
Oct25 250107 960.3 992.6 960.3 991.3 +33.3 84 281 +4 Hover/Click
Total Volume and Open Interest 29,049 85,986 +120  
Palladium(NYMEX) Weekly Monthly
Mar25 250107 919.00 936.00 914.00 928.00 +11.60 4,668 20,249 +611 Hover/Click
Jun25 250107 925.50 944.00 923.50 937.90 +13.50 71 641 +3 Hover/Click
Sep25 250107 945.80 945.80 945.80 945.80 +13.50 2 7 +0 Hover/Click
Total Volume and Open Interest 4,741 20,905 +614  
Copper(CMX) Weekly Monthly
Mar25 250107 415.20 421.30 414.05 419.55 +3.40 92,819 125,315 +490 Hover/Click
May25 250107 417.70 423.65 417.05 422.45 +3.65 14,956 42,313 -365 Hover/Click
Jul25 250107 420.20 425.95 419.75 425.15 +3.75 6,972 21,402 +567 Hover/Click
Sep25 250107 423.80 427.75 421.80 427.35 +4.00 3,350 12,232 +930 Hover/Click
Dec25 250107 428.60 430.25 427.55 429.95 +3.95 440 7,133 +48 Hover/Click
Total Volume and Open Interest 120,033 219,401 +1,433  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250107 43028 43212 42652 42803 -179 118,919 84,479 +235 Hover/Click
Jun25 250107 43538 43570 43019 43167 -175 117 335 +45 Hover/Click
Sep25 250107 43532 43862 43489 43532 -166 1 17 +1 Hover/Click
Dec25 250107 43893 44074 43893 43893 -167       Hover/Click
Total Volume and Open Interest 119,037 84,831 +281  
Plywood(CBOT) Weekly Monthly
Mar25 250107 43029.0 43211.0 42651.0 42803.0 -179.0 118,766 15,958 +1,150 Hover/Click
Total Volume and Open Interest 118,988 16,189 +1,153  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250107 6028.00 6045.50 5935.00 5954.25 -66.25 1,547,298 2,048,207 -13,541 Hover/Click
Jun25 250107 6087.50 6102.00 5991.25 6010.00 -67.00 2,130 7,838 +419 Hover/Click
Sep25 250107 6120.00 6156.75 6047.25 6065.75 -66.00 47 456 +20 Hover/Click
Dec25 250107 6162.00 6187.25 6115.50 6115.50 -70.50 240 1,246 +195 Hover/Click
Total Volume and Open Interest 1,549,715 2,057,952 -12,907  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250107 21781.25 21806.00 21279.50 21359.75 -384.75 574,300 242,985 -7,424 Hover/Click
Jun25 250107 22021.25 22037.75 21512.50 21592.50 -384.75 1,092 1,607 +168 Hover/Click
Sep25 250107 21809.00 22200.50 21776.50 21809.00 -385.00 1 9 +1 Hover/Click
Total Volume and Open Interest 575,393 244,604 -7,255  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250107 3182.60 3199.10 3141.50 3156.50 -22.30 7,670 48,501 -429 Hover/Click
Jun25 250107 3178.30 3217.10 3173.90 3178.30 -21.80       Hover/Click
Sep25 250107 3201.80 3201.80 3201.80 3201.80 -20.00       Hover/Click
Total Volume and Open Interest 7,670 48,501 -429  
Volatility Index(CBOE)
Jan25 250107 16.55 18.21 16.31 17.88 +1.31 73,759 103,440 -5,886  
Feb25 250107 17.32 18.50 17.15 18.26 +0.88 50,175 87,970 +4,568  
Mar25 250107 17.72 18.63 17.60 18.48 +0.73 15,434 37,860 +375  
Apr25 250107 17.93 18.67 17.82 18.54 +0.59 7,581 22,167 -546  
Total Volume and Open Interest 155,211 288,854 +828  
S & P 600(CME)
Mar25 250107 1435.00 1440.20 1412.70 1420.60 -9.90 107 737 +100  
Jun25 250107 1437.80 1437.80 1437.80 1437.80 -9.90        
Total Volume and Open Interest 107 737 +100  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250107 2283.30 2302.60 2250.50 2263.90 -18.70 152,281 463,346 -1,755 Hover/Click
Jun25 250107 2303.20 2322.50 2270.80 2284.10 -18.90 419 628 +244 Hover/Click
Sep25 250107 2305.20 2305.20 2305.20 2305.20 -18.10       Hover/Click
Total Volume and Open Interest 152,700 463,974 -1,511  
Nikkei 225(CME)
Mar25 250107 39815 40400 39720 39825 +60 7,357 9,914 +201  
Jun25 250107 39855 40080 39855 39855 +50 0 1 +0  
Total Volume and Open Interest 7,357 9,915 +201  
Nikkei 225(SGX) Weekly Monthly
Mar25 250107 39355 40315 39345 39995 +640 23,583 75,834 -12  
Jun25 250107 39265 39890 39240 39740 +640 3 602 +3  
Sep25 250107 39735 39735 39735 39735 +645 1 1 +1  
Total Volume and Open Interest 23,587 79,127 -8  
Nikkei 225 Mini(JPX)
Mar25 250107 39360 40315 39345 40000 +660 991,114 723,899 +490,536  
Jun25 250107 39110 40080 39110 39770 +660 22,421 17,783 +13,199  
Sep25 250107 39200 40080 39160 39780 +660 1,326 1,088 +698  
Total Volume and Open Interest 1,063,179 849,934 +590,455  
Nikkei 225(JPX)
Mar25 250107 39360 40320 39340 40000 +660 75,039 180,202 +28,469  
Jun25 250107 39140 40060 39140 39770 +660 576 9,041 +1,063  
Sep25 250107 39840 40020 39780 39780 +660 5 612 +2  
Total Volume and Open Interest 75,620 219,098 +29,534  
Nikkei 225(CME) Yen
Mar25 250107 39740 40310 39630 39735 +60 24,160 38,952 +511  
Jun25 250107 39685 39955 39685 39685 +110 0 1 +0  
Sep25 250107 39775 39775 39775 39775 +50        
Total Volume and Open Interest 24,160 38,953 +511  
Nikkei 225(CME) e-Mini Yen
Mar25 250107 39735 39735 39735 39735 +60 0 1 +0  
Jun25 250107 39685 39685 39685 39685 +110        
Sep25 250107 39775 39775 39775 39775 +50        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 250107 7415.5 7525.5 7409.0 7496.5 +43.0 64,157 185,987 +5,931  
Feb25 250107 7463.5 7530.5 7463.5 7520.0 +44.5 72 12 +0  
Mar25 250107 7523.0 7535.0 7478.5 7535.0 +45.0 0 3,300 -7  
Jun25 250107 7407.0 7407.0 7407.0 7407.0 +45.5        
Sep25 250107 7446.0 7446.0 7446.0 7446.0 +46.5        
Dec25 250107 7462.5 7462.5 7462.5 7462.5 +43.0        
Total Volume and Open Interest 64,229 189,299 +5,924  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250107 19739 20179 19270 19490 -247 73,152 110,191 -1,688  
Feb25 250107 19798 20215 19337 19525 -256 2,608 4,938 +1,742  
Mar25 250107 19798 20200 19318 19521 -247 252 8,428 -46  
Total Volume and Open Interest 76,052 127,142 +28  
DAX(EUREX) Weekly Monthly
Mar25 250107 20265.0 20533.0 20244.0 20483.0 +132.0 48,835 60,497 +4,265  
Jun25 250107 20605.0 20693.0 20605.0 20693.0 +133.0 1 23 +1  
Sep25 250107 20820.0 20820.0 20820.0 20820.0 +135.0 0 1 +0  
Total Volume and Open Interest 48,836 60,521 +4,266  
Mini-DAX(EUREX)
Mar25 250107 20260.0 20533.0 20246.0 20483.0 +132.0 30,113 8,310 +1,436  
Jun25 250107 20596.0 20693.0 20596.0 20693.0 +133.0 3 6 +1  
Sep25 250107 20820.0 20820.0 20820.0 20820.0 +135.0        
Total Volume and Open Interest 30,116 8,316 +1,437  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250107 4979 5050 4973 5035 +29 761,199 2,016,645 +124,377  
Jun25 250107 4929 4983 4929 4975 +29 431 16,189 +278  
Sep25 250107 4996 4996 4996 4996 +29 0 360 +0  
Total Volume and Open Interest 761,630 2,033,696 +124,655  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250107 11625 11838 11606 11800 +146 23,977 165,313 -2,692  
Jun25 250107 11525 11600 11525 11600 +146 0 269 +0  
Sep25 250107 11604 11604 11604 11604 +145        
Total Volume and Open Interest 23,977 165,582 -2,692  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250107 8213.00 8267.50 8196.50 8250.00 -2.00 88,067 425,896 -2,917  
Jun25 250107 8261.00 8261.00 8261.00 8261.00 -2.00 4 169 +1  
Sep25 250107 8270.50 8270.50 8270.50 8270.50 -2.00        
Total Volume and Open Interest 88,071 426,065 -2,916  
SPI 200(SFE) Weekly Monthly
Mar25 250107 8248.0 8316.0 8243.0 8269.0 +21.0 33,023 226,353 -3,084  
Jun25 250107 8343.0 8343.0 8343.0 8343.0 +21.0 0 256 +0  
Sep25 250107 8399.0 8399.0 8399.0 8399.0 +21.0 0 288 +0  
Total Volume and Open Interest 33,074 227,459 -3,044  
FTSE MIB(ISE)
Mar25 250107 34690.00 35070.00 34440.00 35033.00 +153.00 15,945 85,740 -415  
Jun25 250107 34065.00 34396.00 34045.00 34396.00 +153.00 6 13 +5  
Sep25 250107 34394.00 34394.00 34394.00 34394.00 +153.00        
Total Volume and Open Interest 15,951 85,753 -410  
KOSPI 200(KFE)
Mar25 250107 334.50 336.75 331.25 331.55 +0.75 250,076 254,084 -3,870  
Jun25 250107 333.95 335.65 330.45 330.55 +0.55 541 12,735 -2  
Sep25 250107 332.75 332.75 332.75 332.75 +0.75 7 1,756 +3  
Total Volume and Open Interest 250,624 277,578 -3,869  
GSCI(CME) Weekly Monthly
Jan25 250107 556.75 558.50 556.55 557.75 +1.45 24 554 +1  
Feb25 250107 555.50 555.55 552.50 554.75 +1.45        
Mar25 250107 557.25 557.25 557.25 557.25 +6.45        
Total Volume and Open Interest 24 554 +1  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64