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 08, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 250108 994.00 994.00 985.75 987.50 -4.75 265 516 -131 Hover/Click
Mar25 250108 996.75 1001.00 991.75 994.50 -2.75 132,275 383,887 -8,068 Hover/Click
May25 250108 1006.75 1011.25 1002.75 1006.00 -1.75 51,251 188,029 +4,703 Hover/Click
Jul25 250108 1018.00 1022.50 1014.00 1018.00 -1.00 32,969 112,291 +2,153 Hover/Click
Aug25 250108 1016.75 1021.00 1012.75 1016.50 -1.00 3,848 10,553 -27 Hover/Click
Sep25 250108 1005.50 1009.75 1001.25 1004.75 -2.25 3,060 13,978 +211 Hover/Click
Nov25 250108 1010.50 1014.50 1005.25 1009.00 -2.50 15,884 76,749 +1,782 Hover/Click
Jan26 250108 1018.00 1023.50 1014.50 1018.25 -2.75 606 6,084 +41 Hover/Click
Mar26 250108 1020.25 1024.25 1015.50 1019.00 -3.25 342 8,304 +86 Hover/Click
May26 250108 1027.00 1029.50 1020.50 1024.00 -3.50 13 1,342 -1 Hover/Click
Jul26 250108 1033.00 1036.50 1028.50 1031.75 -3.25 64 2,297 +43 Hover/Click
Aug26 250108 1028.75 1028.75 1028.75 1028.75 -3.25 0 97 +0 Hover/Click
Sep26 250108 1016.50 1016.50 1016.50 1016.50 -3.00 0 64 +0 Hover/Click
Nov26 250108 1015.75 1020.00 1012.25 1014.50 -3.75 64 2,532 +16 Hover/Click
Total Volume and Open Interest 240,641 806,968 +808  
Soybean Meal(CBOT) Weekly Monthly
Jan25 250108 291.10 294.00 290.80 292.60 -2.70 407 417 -233 Hover/Click
Mar25 250108 303.50 303.70 298.30 300.80 -2.70 96,257 244,387 -11,942 Hover/Click
May25 250108 310.50 310.90 305.50 307.90 -2.60 47,402 114,508 +2,097 Hover/Click
Jul25 250108 316.50 316.80 311.70 314.30 -2.20 22,949 88,028 +480 Hover/Click
Aug25 250108 317.70 318.00 312.90 315.40 -2.30 4,547 16,973 -24 Hover/Click
Sep25 250108 318.10 318.10 313.20 315.40 -2.50 4,075 20,120 +248 Hover/Click
Oct25 250108 317.70 318.10 313.00 315.20 -2.60 2,452 14,051 +144 Hover/Click
Dec25 250108 321.60 321.60 316.20 318.40 -2.90 4,541 33,743 +403 Hover/Click
Jan26 250108 321.10 321.30 317.10 319.20 -3.20 141 2,602 +1 Hover/Click
Mar26 250108 321.50 321.50 318.10 320.00 -3.10 164 1,546 +19 Hover/Click
Total Volume and Open Interest 182,963 537,809 -8,798  
Soybean Oil(CBOT) Weekly Monthly
Jan25 250108 41.03 41.31 40.81 41.11 +0.39 210 392 -51 Hover/Click
Mar25 250108 41.26 41.97 41.22 41.59 +0.34 79,918 275,724 -449 Hover/Click
May25 250108 41.70 42.37 41.62 42.01 +0.35 33,723 116,514 +3,682 Hover/Click
Jul25 250108 41.92 42.65 41.90 42.29 +0.34 18,617 84,784 +334 Hover/Click
Aug25 250108 41.84 42.57 41.84 42.22 +0.33 2,936 14,645 +184 Hover/Click
Sep25 250108 41.78 42.46 41.77 42.11 +0.31 1,685 11,011 +272 Hover/Click
Oct25 250108 41.72 42.29 41.65 41.96 +0.33 1,048 8,733 +103 Hover/Click
Dec25 250108 41.77 42.36 41.70 42.04 +0.32 3,301 39,887 +494 Hover/Click
Jan26 250108 42.05 42.44 41.80 42.13 +0.31 122 1,976 +19 Hover/Click
Mar26 250108 42.28 42.50 42.03 42.27 +0.30 80 1,783 +28 Hover/Click
Total Volume and Open Interest 141,742 557,470 +4,655  
Canola(WCE) Weekly Monthly
Jan25 250108 641.0 641.0 641.0 641.0 +6.8 0 651 +0 Hover/Click
Mar25 250108 620.1 629.5 617.0 628.5 +6.8 24,324 134,591 +836 Hover/Click
May25 250108 627.4 636.2 623.3 635.4 +7.8 8,618 43,613 +1,427 Hover/Click
Jul25 250108 632.9 638.6 626.5 638.0 +7.3 2,165 24,628 -257 Hover/Click
Nov25 250108 606.0 614.6 603.8 614.2 +6.5 602 21,730 +190 Hover/Click
Jan26 250108 612.9 619.4 612.9 619.4 +6.5 3 1,180 +1 Hover/Click
Total Volume and Open Interest 35,712 226,864 +2,197  
Corn(CBOT) Weekly Monthly
Mar25 250108 457.75 459.25 453.50 454.00 -4.00 211,629 718,953 -1,760 Hover/Click
May25 250108 465.00 466.75 462.00 462.50 -3.25 67,746 319,031 +2,901 Hover/Click
Jul25 250108 467.75 469.50 465.00 465.75 -2.50 50,809 257,650 +5,460 Hover/Click
Sep25 250108 443.50 445.00 441.25 442.50 -1.25 19,937 153,050 +1,948 Hover/Click
Dec25 250108 446.25 447.50 443.50 445.00 -1.25 22,650 208,978 +3,186 Hover/Click
Mar26 250108 457.25 458.75 454.75 456.50 -1.25 568 12,662 +80 Hover/Click
May26 250108 464.25 465.00 461.50 462.75 -1.25 142 1,499 +36 Hover/Click
Jul26 250108 466.25 467.75 464.25 465.50 -1.00 69 2,058 -4 Hover/Click
Sep26 250108 450.00 452.00 450.00 450.75 -0.50 9 596 +5 Hover/Click
Dec26 250108 450.75 451.75 449.50 450.50 -0.50 162 7,728 +44 Hover/Click
Total Volume and Open Interest 373,740 1,682,563 +11,906  
Wheat(CBOT) Weekly Monthly
Mar25 250108 542.75 544.75 534.50 536.25 -6.25 46,902 258,125 -2,028 Hover/Click
May25 250108 554.25 556.50 546.25 548.50 -6.00 13,514 92,593 +1,155 Hover/Click
Jul25 250108 563.25 565.25 555.50 557.00 -6.00 11,312 77,964 -648 Hover/Click
Sep25 250108 577.50 579.00 569.75 570.75 -6.25 4,203 26,786 +802 Hover/Click
Dec25 250108 596.25 597.75 588.50 589.75 -6.25 2,386 13,002 +440 Hover/Click
Mar26 250108 611.25 614.00 605.00 606.00 -6.50 280 2,533 +50 Hover/Click
Total Volume and Open Interest 78,668 471,935 -226  
Wheat(KCBT) Weekly Monthly
Mar25 250108 555.75 557.50 548.25 550.25 -5.50 32,409 164,285 -3,215 Hover/Click
May25 250108 565.00 566.00 557.25 559.25 -5.25 12,761 49,551 -649 Hover/Click
Jul25 250108 573.50 574.50 565.75 567.75 -5.25 6,631 42,488 +105 Hover/Click
Sep25 250108 585.50 586.50 578.00 580.00 -5.25 1,461 14,045 +69 Hover/Click
Dec25 250108 601.00 602.50 594.25 596.50 -5.00 979 6,456 +215 Hover/Click
Mar26 250108 610.25 610.25 609.00 610.25 -4.75 11 510 +3 Hover/Click
May26 250108 617.00 617.00 615.75 617.00 -4.50 8 227 -1 Hover/Click
Total Volume and Open Interest 54,264 277,642 -3,471  
Wheat(MGE) Weekly Monthly
Mar25 250108 593.00 596.00 584.00 585.00 -9.75 6,537 57,088 -1,478 Hover/Click
May25 250108 602.50 602.50 593.00 593.75 -9.00 1,593 14,271 +0 Hover/Click
Jul25 250108 610.00 612.00 602.75 603.25 -7.75 767 10,950 +90 Hover/Click
Sep25 250108 620.75 620.75 613.25 613.75 -7.75 144 4,805 +30 Hover/Click
Dec25 250108 638.00 638.50 630.75 631.50 -7.25 82 1,759 +12 Hover/Click
Mar26 250108 646.00 646.00 646.00 646.00 -5.25 0 53 +0 Hover/Click
Total Volume and Open Interest 9,123 88,931 -1,346  
Oats(CBOT) Weekly Monthly
Mar25 250108 326.75 333.00 323.50 324.00 -2.00 353 3,817 +12 Hover/Click
May25 250108 340.25 343.00 334.75 334.75 -3.00 48 619 +25 Hover/Click
Jul25 250108 341.50 341.50 341.50 341.50 -3.50 3 109 -1 Hover/Click
Sep25 250108 337.25 337.25 337.25 337.25 -3.50 0 11 +0 Hover/Click
Total Volume and Open Interest 404 4,568 +36  
Rough Rice(CBOT) Weekly Monthly
Jan25 250108 13.89 14.03 13.89 14.03 +0.19 5 224 -5 Hover/Click
Mar25 250108 13.93 14.10 13.90 14.08 +0.15 724 11,664 +178 Hover/Click
May25 250108 14.15 14.22 14.09 14.22 +0.12 79 379 +17 Hover/Click
Jul25 250108 14.36 14.36 14.36 14.36 +0.10 5 49 +5 Hover/Click
Total Volume and Open Interest 813 12,384 +195  
Live Cattle(CME) Weekly Monthly
Feb25 250108 195.500 196.350 193.485 193.700 -1.880 32,139 129,870 -5,004 Hover/Click
Apr25 250108 197.600 198.380 195.330 195.535 -2.250 26,397 115,398 +4,812 Hover/Click
Jun25 250108 192.500 193.080 190.000 190.485 -2.300 14,942 66,088 +1,647 Hover/Click
Aug25 250108 189.750 190.235 187.300 188.285 -1.845 8,674 33,781 +465 Hover/Click
Oct25 250108 191.150 191.550 188.735 190.130 -1.355 3,595 14,729 +714 Hover/Click
Dec25 250108 192.100 192.550 190.100 191.350 -1.050 1,901 9,709 +545 Hover/Click
Total Volume and Open Interest 88,467 375,159 +3,444  
Feeder Cattle(CME) Weekly Monthly
Jan25 250108 268.550 269.350 264.525 265.585 -2.815 3,229 9,037 -789 Hover/Click
Mar25 250108 267.900 268.650 263.630 264.980 -2.955 7,899 32,782 +880 Hover/Click
Apr25 250108 268.250 269.230 264.685 266.150 -2.330 3,521 9,767 +273 Hover/Click
May25 250108 268.050 268.700 264.550 266.025 -2.025 2,570 10,050 +208 Hover/Click
Aug25 250108 270.800 271.630 267.800 269.380 -1.620 2,247 10,094 +430 Hover/Click
Sep25 250108 269.950 270.435 266.650 268.350 -1.485 564 1,739 +138 Hover/Click
Oct25 250108 268.000 268.685 264.950 266.880 -1.270 171 890 +22 Hover/Click
Total Volume and Open Interest 20,295 74,661 +1,204  
Lean Hogs(CME) Weekly Monthly
Feb25 250108 79.180 79.800 78.450 79.480 +0.300 32,213 92,918 -4,600 Hover/Click
Apr25 250108 85.780 86.500 84.500 85.080 -0.650 16,982 90,610 +2,743 Hover/Click
May25 250108 90.750 91.280 89.500 89.700 -0.930 396 4,727 +1  
Jun25 250108 99.500 99.980 98.200 98.730 -0.620 7,387 48,743 +226 Hover/Click
Jul25 250108 100.050 100.350 98.900 99.380 -0.520 2,916 23,808 +128 Hover/Click
Aug25 250108 99.130 99.350 98.080 98.480 -0.620 2,197 20,731 -214 Hover/Click
Oct25 250108 82.650 82.880 82.230 82.680 -0.070 1,616 14,680 +215 Hover/Click
Dec25 250108 74.250 74.500 73.780 74.280 -0.100 385 5,425 +43 Hover/Click
Total Volume and Open Interest 64,146 302,467 -1,440  
Class III Milk(CME) Weekly Monthly
Jan25 250108 20.44 20.50 20.36 20.38 -0.09 305 4,571 -44 Hover/Click
Feb25 250108 20.83 20.96 20.76 20.86 -0.04 1,099 4,906 +175 Hover/Click
Mar25 250108 20.36 20.58 20.36 20.51 +0.06 323 3,425 +67 Hover/Click
Apr25 250108 20.04 20.05 19.85 19.93 -0.03 97 1,832 +22 Hover/Click
May25 250108 19.54 19.54 19.34 19.45 -0.09 75 1,769 +24 Hover/Click
Jun25 250108 19.25 19.25 19.14 19.24 +0.02 24 1,434 +5 Hover/Click
Jul25 250108 19.15 19.15 19.12 19.12 unch 0 960 +0 Hover/Click
Aug25 250108 19.09 19.15 19.09 19.09 unch 19 788 +0 Hover/Click
Sep25 250108 19.04 19.06 19.04 19.04 unch 0 768 +0 Hover/Click
Oct25 250108 19.10 19.10 19.10 19.10 unch 20 661 +1 Hover/Click
Nov25 250108 18.85 18.90 18.85 18.85 unch 0 663 +0 Hover/Click
Dec25 250108 18.44 18.50 18.44 18.44 unch 0 594 +0 Hover/Click
Jan26 250108 18.00 18.00 18.00 18.00 unch 0 8 +0 Hover/Click
Total Volume and Open Interest 1,962 22,395 +250  
Cocoa(ICE) Weekly Monthly
Mar25 250108 11009 11315 10345 10453 -757 5,582 47,682 -355 Hover/Click
May25 250108 10478 10660 9861 9980 -698 4,042 39,014 -20 Hover/Click
Jul25 250108 10028 10102 9392 9525 -633 2,206 16,115 +424 Hover/Click
Sep25 250108 9421 9562 8880 9008 -607 1,533 9,626 +16 Hover/Click
Dec25 250108 8855 8970 8292 8417 -543 769 11,835 +112 Hover/Click
Mar26 250108 8263 8355 7751 7861 -457 331 2,063 +73 Hover/Click
May26 250108 7846 8017 7497 7580 -424 30 153 +4 Hover/Click
Total Volume and Open Interest 14,495 126,583 +255  
Coffee "C"(ICE) Weekly Monthly
Mar25 250108 320.65 324.30 314.90 316.45 -4.05 12,720 91,364 -174 Hover/Click
May25 250108 318.00 320.70 312.05 313.00 -4.30 7,690 41,866 -239 Hover/Click
Jul25 250108 312.50 315.30 307.20 307.95 -4.45 3,856 28,531 +413 Hover/Click
Sep25 250108 306.25 308.55 300.80 301.60 -4.50 2,064 14,641 +132 Hover/Click
Dec25 250108 293.55 294.80 288.15 288.60 -4.20 1,051 12,590 +217 Hover/Click
Mar26 250108 283.75 284.55 278.65 278.65 -3.95 174 2,947 +8 Hover/Click
Total Volume and Open Interest 27,612 194,280 +387  
Orange Juice(ICE) Weekly Monthly
Jan25 250108 522.65 522.65 522.65 522.65 +15.35 6 273 -15 Hover/Click
Mar25 250108 499.35 519.30 499.30 514.65 +15.35 581 9,981 +61 Hover/Click
May25 250108 486.85 496.00 486.85 493.05 +13.05 102 1,212 +40 Hover/Click
Jul25 250108 478.00 481.85 478.00 479.85 +12.10 65 233 +53 Hover/Click
Sep25 250108 469.15 469.15 469.15 469.15 +12.40 0 35 +0 Hover/Click
Nov25 250108 460.65 460.65 460.65 460.65 +12.40 0 2 +0 Hover/Click
Total Volume and Open Interest 754 11,737 +139  
Sugar #11(ICE) Weekly Monthly
Mar25 250108 19.51 19.54 19.17 19.24 -0.21 52,637 347,373 +521 Hover/Click
May25 250108 18.19 18.19 17.91 17.96 -0.15 31,596 202,653 +1,354 Hover/Click
Jul25 250108 17.80 17.80 17.51 17.60 -0.12 17,686 155,465 -777 Hover/Click
Oct25 250108 17.77 17.81 17.56 17.64 -0.10 9,523 92,244 +565 Hover/Click
Mar26 250108 18.09 18.09 17.85 17.93 -0.09 6,064 57,030 -178 Hover/Click
May26 250108 17.31 17.31 17.12 17.19 -0.06 2,007 36,758 -83 Hover/Click
Jul26 250108 16.90 16.90 16.75 16.81 -0.04 1,707 23,287 -223 Hover/Click
Oct26 250108 16.88 16.88 16.75 16.81 -0.03 920 18,836 +130 Hover/Click
Mar27 250108 17.13 17.13 17.07 17.12 -0.03 275 11,242 +54 Hover/Click
Total Volume and Open Interest 122,544 959,156 +1,376  
London Cocoa(LCE) Weekly Monthly
Mar25 250108 9017 9050 8500 8515 -494 4,438 61,726 +483 Hover/Click
May25 250108 8554 8560 8136 8163 -389 3,816 33,252 +155 Hover/Click
Jul25 250108 8096 8096 7703 7733 -351 2,256 21,885 -39 Hover/Click
Sep25 250108 7553 7553 7199 7230 -329 1,243 13,848 -63 Hover/Click
Dec25 250108 6982 6982 6624 6659 -295 1,240 18,235 +43 Hover/Click
Mar26 250108 6629 6629 6284 6309 -287 640 3,192 -37 Hover/Click
May26 250108 6418 6418 6079 6097 -286 59 483 +9 Hover/Click
Total Volume and Open Interest 13,692 152,922 +551  
London Sugar(LCE) Weekly Monthly
Mar25 250108 508.50 509.30 502.60 503.70 -3.90 9,778 66,889 -670 Hover/Click
May25 250108 510.60 511.00 505.50 506.50 -3.90 4,417 37,624 +866 Hover/Click
Aug25 250108 501.20 501.60 496.50 497.50 -3.80 1,028 16,212 +7 Hover/Click
Oct25 250108 493.60 495.00 491.00 491.90 -3.10 163 6,538 -6 Hover/Click
Dec25 250108 491.90 492.30 490.10 490.80 -2.70 28 2,528 +3 Hover/Click
Total Volume and Open Interest 15,481 134,915 +233  
Cotton(ICE) Weekly Monthly
Mar25 250108 68.52 68.64 68.04 68.23 -0.28 16,526 133,728 +459 Hover/Click
May25 250108 69.77 69.77 69.24 69.37 -0.31 6,746 47,769 -519 Hover/Click
Jul25 250108 70.75 70.76 70.27 70.40 -0.35 3,866 30,329 +1,125 Hover/Click
Oct25 250108 69.10 69.41 69.10 69.30 -0.18 5 81 +3 Hover/Click
Dec25 250108 69.82 69.86 69.42 69.57 -0.31 1,915 29,070 +274 Hover/Click
Mar26 250108 70.31 70.40 70.31 70.33 -0.32 50 1,214 +6 Hover/Click
Total Volume and Open Interest 29,113 242,742 +1,350  
Crude Oil(NYM) Weekly Monthly
Feb25 250108 74.52 75.29 73.16 73.32 -0.93 277,328 270,820 -11,078 Hover/Click
Mar25 250108 73.81 74.44 72.51 72.67 -0.90 188,744 299,765 +15,495 Hover/Click
Apr25 250108 73.13 73.79 72.01 72.16 -0.85 103,032 146,727 -1,460 Hover/Click
May25 250108 72.76 73.28 71.59 71.76 -0.80 63,679 92,323 -2,569 Hover/Click
Jun25 250108 72.36 72.83 71.23 71.40 -0.76 81,288 185,114 +3,203 Hover/Click
Jul25 250108 71.94 72.39 70.86 71.03 -0.74 26,837 92,579 +2,292 Hover/Click
Aug25 250108 71.52 71.93 70.47 70.65 -0.70 12,457 54,172 +1,037 Hover/Click
Sep25 250108 71.08 71.45 70.08 70.25 -0.68 24,208 110,857 +1,620 Hover/Click
Oct25 250108 70.58 70.95 69.70 69.85 -0.65 4,706 44,679 +690 Hover/Click
Nov25 250108 70.26 70.52 69.34 69.48 -0.62 4,628 43,388 +1,395 Hover/Click
Dec25 250108 69.77 70.19 68.95 69.12 -0.61 44,820 169,358 +4,305 Hover/Click
Jan26 250108 69.51 69.79 68.63 68.77 -0.58 3,304 39,512 +165 Hover/Click
Feb26 250108 68.45 68.52 68.30 68.46 -0.56 944 24,000 +392 Hover/Click
Mar26 250108 68.08 68.98 68.07 68.17 -0.56 1,771 24,828 +201 Hover/Click
Apr26 250108 67.91 67.91 67.82 67.91 -0.57 96 11,507 +53 Hover/Click
May26 250108 67.70 67.70 67.56 67.70 -0.55 191 10,652 -8 Hover/Click
Total Volume and Open Interest 863,393 1,958,411 +17,249  
e-miNY Crude Oil(NYM)
Feb25 250108 74.475 75.275 73.150 73.325 -0.925 4,191 1,937 +116  
Mar25 250108 73.800 74.425 72.550 72.675 -0.900 507 711 +73  
Apr25 250108 73.450 73.750 72.050 72.150 -0.850 11 98 +5  
May25 250108 72.850 72.950 71.750 71.750 -0.800 6 45 +3  
Jun25 250108 72.350 72.400 71.400 71.400 -0.750 8 19 +1  
Jul25 250108 71.000 71.025 71.000 71.025 -0.750 1 7 +1  
Aug25 250108 70.650 70.650 70.650 70.650 -0.700 0 6 +0  
Sep25 250108 71.100 71.200 70.250 70.250 -0.675 4 1 +0  
Oct25 250108 69.850 69.850 69.850 69.850 -0.650 0 1 +0  
Nov25 250108 69.475 69.475 69.475 69.475 -0.625 0 3 +0  
Total Volume and Open Interest 4,734 2,887 +199  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250108 236.94 238.30 233.02 235.07 -1.56 54,323 104,946 -1,434 Hover/Click
Mar25 250108 235.26 236.49 231.43 233.23 -1.64 46,551 75,554 +1,752 Hover/Click
Apr25 250108 232.31 232.99 228.09 229.66 -1.75 24,322 44,047 +926 Hover/Click
May25 250108 229.23 230.45 225.71 227.12 -1.76 13,206 28,546 +1,018 Hover/Click
Jun25 250108 227.77 229.01 224.42 225.67 -1.82 12,392 40,972 +40 Hover/Click
Jul25 250108 228.31 228.94 224.52 225.66 -1.79 2,278 11,872 +366 Hover/Click
Aug25 250108 228.07 229.02 224.91 225.85 -1.74 1,121 6,569 -93 Hover/Click
Sep25 250108 228.94 229.31 225.31 226.22 -1.69 1,469 11,415 +260 Hover/Click
Oct25 250108 228.92 228.92 226.05 226.55 -1.60 456 4,563 +30 Hover/Click
Nov25 250108 227.51 228.52 225.89 226.52 -1.50 440 4,325 -95 Hover/Click
Dec25 250108 228.32 228.99 225.36 226.20 -1.41 2,788 20,722 +145 Hover/Click
Jan26 250108 226.37 228.32 226.28 226.37 -1.38 525 3,478 +212 Hover/Click
Feb26 250108 225.93 225.93 225.93 225.93 -1.38 279 1,495 +8 Hover/Click
Mar26 250108 224.72 224.72 224.72 224.72 -1.41 165 1,791 -2 Hover/Click
Total Volume and Open Interest 160,684 371,308 +3,277  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250108 203.11 204.46 200.24 201.02 -1.64 61,542 98,876 -4,951 Hover/Click
Mar25 250108 205.94 206.97 203.19 203.87 -1.57 61,888 73,390 -3,473 Hover/Click
Apr25 250108 227.57 228.51 225.33 225.83 -1.06 33,599 49,152 -1,887 Hover/Click
May25 250108 228.25 228.66 225.50 226.02 -1.13 14,279 35,605 +88 Hover/Click
Jun25 250108 226.59 227.04 223.94 224.47 -1.15 14,217 38,719 +260 Hover/Click
Jul25 250108 224.05 224.54 221.43 221.98 -1.13 7,796 15,871 +1,801 Hover/Click
Aug25 250108 220.62 220.89 218.11 218.65 -1.07 5,589 10,685 -131 Hover/Click
Sep25 250108 216.28 216.31 213.58 214.24 -1.03 8,116 19,986 +1,486 Hover/Click
Oct25 250108 200.38 200.67 197.71 198.33 -0.82 1,503 9,325 +249 Hover/Click
Nov25 250108 195.56 195.84 193.65 194.16 -0.81 729 2,229 +49 Hover/Click
Total Volume and Open Interest 212,400 379,557 -5,565  
e-miNY RBOB Gasoline(NYM)
Feb25 250108 202.70 202.70 201.02 201.02 -1.64 0 1 +0  
Mar25 250108 203.87 203.87 203.87 203.87 -1.57        
Apr25 250108 225.83 225.83 225.83 225.83 -1.06        
May25 250108 226.02 226.02 226.02 226.02 -1.13        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250108 3.448 3.694 3.427 3.651 +0.202 182,148 139,773 -1,302 Hover/Click
Mar25 250108 3.040 3.190 3.024 3.163 +0.129 115,055 299,226 +3,406 Hover/Click
Apr25 250108 3.042 3.172 3.023 3.147 +0.116 67,678 109,464 +789 Hover/Click
May25 250108 3.116 3.266 3.116 3.240 +0.104 37,754 131,698 +4,605 Hover/Click
Jun25 250108 3.330 3.454 3.317 3.430 +0.102 20,682 71,736 +589 Hover/Click
Jul25 250108 3.508 3.620 3.500 3.599 +0.093 20,660 62,512 +1,263 Hover/Click
Aug25 250108 3.547 3.658 3.538 3.636 +0.092 7,678 32,374 -328 Hover/Click
Sep25 250108 3.522 3.635 3.516 3.608 +0.089 8,311 38,665 -167 Hover/Click
Oct25 250108 3.609 3.705 3.589 3.679 +0.088 29,934 121,108 +1,117 Hover/Click
Nov25 250108 3.878 3.966 3.878 3.945 +0.079 7,589 37,456 +1,468 Hover/Click
Dec25 250108 4.344 4.402 4.344 4.386 +0.076 5,225 39,325 -823 Hover/Click
Jan26 250108 4.619 4.678 4.619 4.649 +0.061 14,683 110,956 +1,760 Hover/Click
Feb26 250108 4.309 4.363 4.309 4.334 +0.054 4,674 23,486 -407 Hover/Click
Mar26 250108 3.786 3.795 3.756 3.762 +0.040 12,021 52,428 +1,216 Hover/Click
Apr26 250108 3.415 3.455 3.414 3.419 +0.035 8,886 66,101 +2,818 Hover/Click
May26 250108 3.449 3.490 3.449 3.458 +0.037 1,796 13,372 -183 Hover/Click
Total Volume and Open Interest 557,381 1,549,749 +17,789  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250108 77.30 77.89 76.04 76.16 -0.89 368,628 546,592 -21,409 Hover/Click
Apr25 250108 76.66 77.16 75.42 75.58 -0.82 250,334 336,726 +19,031 Hover/Click
May25 250108 76.11 76.58 74.93 75.11 -0.76 136,623 199,323 +6,355 Hover/Click
Jun25 250108 75.68 76.11 74.53 74.72 -0.73 144,337 201,910 +823 Hover/Click
Jul25 250108 75.27 75.68 74.18 74.36 -0.70 54,498 91,671 +6,732 Hover/Click
Aug25 250108 74.91 75.25 73.81 74.00 -0.67 32,969 71,910 +187 Hover/Click
Sep25 250108 74.51 74.85 73.47 73.65 -0.65 33,926 101,334 -648 Hover/Click
Oct25 250108 74.15 74.46 73.12 73.31 -0.63 12,227 71,951 -693 Hover/Click
Nov25 250108 73.80 74.09 72.82 72.99 -0.61 11,216 50,931 +151 Hover/Click
Dec25 250108 73.47 73.76 72.51 72.69 -0.59 71,490 207,217 +1,248 Hover/Click
Jan26 250108 73.17 73.35 72.24 72.40 -0.56 5,249 38,688 +1,338 Hover/Click
Feb26 250108 72.93 73.04 71.96 72.12 -0.55 3,552 39,615 -342 Hover/Click
Mar26 250108 71.87 71.88 71.87 71.88 -0.54 3,278 28,507 -34 Hover/Click
Apr26 250108 71.66 71.66 71.66 71.66 -0.53 895 16,716 -181 Hover/Click
Total Volume and Open Interest 1,157,693 2,429,315 +14,297  
Gas Oil(ICE) Weekly Monthly
Jan25 250108 706.50 708.75 693.25 693.75 -8.75 53,929 41,812 -23,296 Hover/Click
Feb25 250108 705.50 707.75 692.25 692.75 -8.75 129,233 180,339 +2,554 Hover/Click
Mar25 250108 702.25 704.75 689.50 690.25 -8.25 83,646 126,323 -578 Hover/Click
Apr25 250108 697.50 699.75 685.00 685.75 -8.00 33,330 68,734 -849 Hover/Click
May25 250108 693.75 695.75 681.50 682.25 -7.75 18,015 50,062 -1,963 Hover/Click
Jun25 250108 690.25 693.00 679.00 679.75 -7.50 29,300 65,441 +62 Hover/Click
Jul25 250108 689.75 691.75 678.25 679.00 -7.25 6,655 30,874 +233 Hover/Click
Aug25 250108 689.00 691.25 678.25 678.75 -7.00 4,148 27,843 -326 Hover/Click
Sep25 250108 688.50 690.50 678.00 678.50 -7.00 6,551 41,524 +1,009 Hover/Click
Oct25 250108 687.00 690.25 678.25 678.75 -6.50 3,736 24,426 -50 Hover/Click
Total Volume and Open Interest 386,672 801,974 -21,880  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 250108 74.66 75.28 73.18 73.32 -0.93 46,741 70,386 -190 Hover/Click
Mar25 250108 73.94 74.44 72.55 72.67 -0.90 73,588 91,387 +190 Hover/Click
Apr25 250108 73.38 73.77 72.03 72.16 -0.85 62,679 50,455 +162 Hover/Click
May25 250108 72.81 73.28 71.62 71.76 -0.80 45,299 41,768 +2,048 Hover/Click
Jun25 250108 72.51 72.83 71.26 71.40 -0.76 39,806 104,050 +2,784 Hover/Click
Jul25 250108 72.33 72.33 70.88 71.03 -0.74 11,954 27,522 +1,257 Hover/Click
Aug25 250108 71.16 71.54 70.50 70.65 -0.70 3,406 24,426 -157 Hover/Click
Sep25 250108 70.73 71.00 70.24 70.25 -0.68 3,436 47,151 +267 Hover/Click
Oct25 250108 69.85 69.85 69.85 69.85 -0.65 733 21,562 -56 Hover/Click
Nov25 250108 69.47 69.50 69.47 69.48 -0.62 485 19,227 +199 Hover/Click
Dec25 250108 69.78 69.78 69.12 69.12 -0.61 9,640 96,274 +220 Hover/Click
Jan26 250108 68.77 68.77 68.77 68.77 -0.58 293 5,472 +222 Hover/Click
Feb26 250108 68.46 68.46 68.46 68.46 -0.56 177 2,682 -38 Hover/Click
Mar26 250108 68.17 68.17 68.17 68.17 -0.57 66 3,609 -8 Hover/Click
Apr26 250108 67.91 67.91 67.91 67.91 -0.57 0 1,300 +0 Hover/Click
May26 250108 67.70 67.70 67.70 67.70 -0.55 1 1,243 +1 Hover/Click
Total Volume and Open Interest 303,321 741,067 +6,878  
US Dollar Index(ICE) Weekly Monthly
Mar25 250108 108.500 109.205 108.390 108.925 +0.548 19,877 44,449 +74 Hover/Click
Jun25 250108 108.430 108.780 108.430 108.575 +0.548 8 412 +5 Hover/Click
Sep25 250108 108.275 108.275 108.275 108.275 +0.548 0 12 +0 Hover/Click
Total Volume and Open Interest 19,886 44,874 +79  
Australian Dollar(CME) Weekly Monthly
Mar25 250108 62.33 62.43 61.89 62.12 -0.28 98,442 195,590 +9,715 Hover/Click
Jun25 250108 62.38 62.46 61.92 62.15 -0.28 108 833 -10 Hover/Click
Sep25 250108 62.34 62.35 62.05 62.18 -0.28 0 29 +0 Hover/Click
Total Volume and Open Interest 98,652 197,764 +9,695  
British Pound(CME) Weekly Monthly
Mar25 250108 124.71 124.88 123.15 123.51 -1.34 84,387 186,007 +676 Hover/Click
Jun25 250108 124.65 124.75 123.13 123.44 -1.34 10 715 -3 Hover/Click
Sep25 250108 124.60 124.60 123.11 123.36 -1.37 19 454 -16 Hover/Click
Total Volume and Open Interest 85,416 188,770 +667  
Canadian Dollar(CME) Weekly Monthly
Mar25 250108 69.79 69.91 69.58 69.68 -0.20 107,640 349,824 +999 Hover/Click
Jun25 250108 70.06 70.17 69.84 69.94 -0.20 405 5,018 +70 Hover/Click
Sep25 250108 70.20 70.20 70.20 70.20 -0.21 8 748 +0 Hover/Click
Dec25 250108 70.47 70.47 70.46 70.46 -0.21 17 119 +15 Hover/Click
Total Volume and Open Interest 108,433 357,210 +1,113  
Japanese Yen(CME) Weekly Monthly
Mar25 250108 63.76 63.83 63.57 63.61 -0.29 132,197 208,902 +3,964 Hover/Click
Jun25 250108 64.41 64.47 64.23 64.26 -0.29 223 1,894 +47 Hover/Click
Sep25 250108 64.88 64.88 64.88 64.88 -0.30 0 123 +0 Hover/Click
Total Volume and Open Interest 132,976 212,456 +3,970  
Swiss Franc(CME) Weekly Monthly
Mar25 250108 110.83 110.88 110.38 110.52 -0.39 27,833 91,094 -40 Hover/Click
Jun25 250108 111.67 111.80 111.58 111.68 -0.40 0 113 +0 Hover/Click
Sep25 250108 112.86 112.86 112.78 112.86 -0.40 0 31 +0 Hover/Click
Total Volume and Open Interest 27,834 91,244 -41  
EuroFX(CME) Weekly Monthly
Mar25 250108 103.73 103.88 103.04 103.40 -0.47 188,742 581,888 -748 Hover/Click
Jun25 250108 104.24 104.38 103.54 103.90 -0.47 2,184 7,226 +401 Hover/Click
Sep25 250108 104.52 104.52 104.23 104.43 -0.48 3 2,139 +2 Hover/Click
Total Volume and Open Interest 192,139 603,187 -387  
Mexican Peso(CME) Weekly Monthly
Mar25 250108 485.75 486.25 481.25 484.00 -2.75 53,804 138,677 -2,247 Hover/Click
Jun25 250108 478.00 478.00 474.50 477.00 -2.63 0 20 +0 Hover/Click
Total Volume and Open Interest 53,804 139,151 -2,247  
Brazilian Real(CME) Weekly Monthly
Feb25 250108 163.15 163.30 161.75 162.75 -0.30 11,751 74,942 -568  
Mar25 250108 161.75 161.90 160.90 161.90 -0.30 9 162 +0 Hover/Click
Apr25 250108 161.15 161.15 161.15 161.15 -0.40 4 3 +2  
May25 250108 160.15 160.15 160.15 160.15 -0.40        
Total Volume and Open Interest 11,764 75,107 -566  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250108 112~050 112~130 111~140 111~310 -0~060 510,639 1,925,928 +6,287 Hover/Click
Jun25 250108 112~010 112~060 111~090 111~250 -0~060 269 1,488 +82 Hover/Click
Sep25 250108 111~250 111~250 111~250 111~250 -0~060       Hover/Click
Total Volume and Open Interest 510,908 1,927,416 +6,369  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250108 108~050 108~105 107~285 108~045 -0~010 1,975,306 4,640,732 +65,165 Hover/Click
Jun25 250108 108~055 108~080 107~275 108~025 -0~020 1,760 2,022 +1,384 Hover/Click
Sep25 250108 108~020 108~020 108~020 108~020 -0~020       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250108 105~316 106~042 105~274 106~004 +0~004 1,366,175 6,177,901 +1,203 Hover/Click
Jun25 250108 106~020 106~020 106~020 106~020 -0~002       Hover/Click
Sep25 250108 106~050 106~050 106~050 106~050 -0~002       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250108 102~227 102~250 102~215 102~233 +0~004 772,084 4,275,342 -39,751 Hover/Click
Jun25 250108 102~287 102~287 102~287 102~287 +0~003 20 31 +20 Hover/Click
Sep25 250108 103~035 103~035 103~035 103~035 +0~003       Hover/Click
Total Volume and Open Interest 772,104 4,275,373 -39,731  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250108 95.545 95.555 95.505 95.525 -0.020 47,724 342,370 +8,039  
Jun25 250108 95.685 95.705 95.610 95.635 -0.050 55,994 301,165 +4,571  
Sep25 250108 95.790 95.810 95.685 95.725 -0.060 58,402 290,359 -652  
Dec25 250108 95.870 95.885 95.740 95.790 -0.065 78,215 393,782 +1,602  
Mar26 250108 95.890 95.915 95.765 95.815 -0.070 53,028 200,148 -740  
Jun26 250108 95.910 95.930 95.775 95.825 -0.075 52,225 162,691 -1,603  
Sep26 250108 95.925 95.945 95.785 95.835 -0.080 48,759 107,077 +1  
Dec26 250108 95.945 95.960 95.800 95.850 -0.085 44,395 121,468 -1,448  
Mar27 250108 95.965 95.975 95.820 95.865 -0.090 27,066 71,131 -846  
Jun27 250108 95.985 95.995 95.835 95.880 -0.095 32,976 63,048 +1,059  
Sep27 250108 96.005 96.010 95.855 95.895 -0.100 31,281 65,626 +4,696  
Dec27 250108 96.015 96.025 95.865 95.905 -0.100 21,908 62,093 -1,779  
Mar28 250108 96.020 96.025 95.870 95.910 -0.105 13,425 35,575 -254  
Jun28 250108 96.020 96.030 95.870 95.910 -0.105 11,284 21,214 +29  
Sep28 250108 96.020 96.030 95.870 95.905 -0.110 11,566 16,679 -1,547  
Dec28 250108 96.010 96.020 95.860 95.895 -0.115 9,314 10,928 -788  
Mar29 250108 96.005 96.005 95.845 95.885 -0.120 5,687 9,931 -277  
Jun29 250108 95.985 95.995 95.835 95.870 -0.125 1,386 9,776 +337  
Total Volume and Open Interest 624,424 2,592,134 +15,628  
Ultra T-Bond(CBOT)
Mar25 250108 116~14 116~22 115~12 116~01 -0~15 331,299 1,773,457 +1,644  
Jun25 250108 115~16 116~10 115~13 115~29 -0~15 77 700 +18  
Sep25 250108 117~03 117~03 117~03 117~03 -0~15        
Total Volume and Open Interest 331,376 1,774,157 +1,662  
Ultra 10-Yr T-Note(CBOT)
Mar25 250108 110~100 110~170 109~300 110~085 -0~020 619,604 2,203,499 -649  
Jun25 250108 110~100 110~100 110~100 110~100 -0~020 0 1 +0  
Sep25 250108 110~210 110~210 110~210 110~210 -0~020        
Total Volume and Open Interest 619,604 2,203,500 -649  
30 Day Federal Funds(CBOT)
Jan25 250108 95.670 95.673 95.670 95.673 +0.003 38,543 532,255 -2,077  
Feb25 250108 95.685 95.690 95.680 95.685 unch 101,674 467,172 -16,160  
Mar25 250108 95.715 95.730 95.710 95.715 unch 58,007 204,348 +20,878  
Apr25 250108 95.770 95.795 95.765 95.775 +0.005 64,989 134,091 +11,441  
May25 250108 95.810 95.835 95.800 95.810 +0.005 37,323 121,283 +1,565  
Jun25 250108 95.850 95.885 95.845 95.860 +0.010 7,108 34,712 +284  
Total Volume and Open Interest 375,369 1,641,163 +18,040  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250108 141.56 141.56 141.17 141.25 -0.28 1,284 7,157 -577 Hover/Click
Jun25 250108 140.69 140.69 140.69 140.69 -0.28       Hover/Click
Sep25 250108 140.69 140.69 140.69 140.69 -0.28       Hover/Click
Total Volume and Open Interest 1,284 7,157 -577  
Euro-Buxl(EUREX)
Mar25 250108 128.68 129.04 126.82 127.92 -1.00 120,629 220,179 -1,654  
Jun25 250108 127.44 127.66 127.44 127.66 -0.98 1 13 +0  
Sep25 250108 127.62 127.62 127.62 127.62 -1.16        
Total Volume and Open Interest 120,630 220,192 -1,654  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250108 131.90 132.14 131.33 131.72 -0.28 1,147,666 1,481,144 +46,345 Hover/Click
Jun25 250108 131.16 131.16 130.48 130.81 -0.30 27 202 +5 Hover/Click
Sep25 250108 130.94 130.94 130.94 130.94 -0.48       Hover/Click
Total Volume and Open Interest 1,147,693 1,481,346 +46,350  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250108 117.14 117.24 116.91 117.08 -0.05 894,948 1,500,829 +43,808 Hover/Click
Jun25 250108 118.05 118.05 118.05 118.05 -0.08 0 12 +0 Hover/Click
Sep25 250108 118.08 118.08 118.08 118.08 -0.22       Hover/Click
Total Volume and Open Interest 894,948 1,500,841 +43,808  
Euro-Schatz(EUREX)
Mar25 250108 106.72 106.76 106.67 106.72 unch 752,077 2,351,360 +22,928  
Jun25 250108 106.92 106.92 106.92 106.92 unch 0 123 +0  
Sep25 250108 107.25 107.25 107.25 107.25 -0.02        
Total Volume and Open Interest 752,077 2,351,483 +22,928  
3-Mth Euribor(EUREX)
Mar25 250108 97.605 97.605 97.585 97.605 unch 9,360 19,319 -690  
Jun25 250108 97.825 97.825 97.795 97.820 unch 20,245 23,141 -77  
Sep25 250108 97.935 97.935 97.895 97.925 unch 20,451 25,412 +170  
Total Volume and Open Interest 156,393 149,123 +1,256  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250108 91~13 91~19 89~28 90~07 -1~05 211,591 923,801 +3,517 Hover/Click
Jun25 250108 91~12 91~17 90~07 90~08 -1~03 3 471 -1 Hover/Click
Total Volume and Open Interest 211,594 924,272 +3,516  
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 250108 97.605 97.615 97.580 97.605 +0.005 213,486 590,192 -6,515  
Jun25 250108 97.820 97.830 97.790 97.820 unch 212,451 640,656 -8,644  
Sep25 250108 97.925 97.935 97.890 97.930 +0.010 157,035 475,136 +255  
Total Volume and Open Interest 1,710,333 4,458,846 +2,074  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250108 95.86 95.90 95.83 95.89 +0.02 30,455 340,797 +7,843  
Jun25 250108 96.05 96.10 96.01 96.07 +0.02 34,295 254,695 +7,755  
Sep25 250108 96.17 96.24 96.13 96.20 +0.03 26,028 219,619 +3,277  
Dec25 250108 96.24 96.31 96.20 96.27 +0.03 22,254 210,389 +5,215  
Mar26 250108 96.25 96.31 96.21 96.28 +0.03 23,171 149,514 +5,162  
Jun26 250108 96.23 96.29 96.19 96.25 +0.02 11,157 100,110 +1,038  
Sep26 250108 96.19 96.25 96.15 96.21 +0.02 7,951 61,995 +913  
Dec26 250108 96.15 96.21 96.11 96.16 unch 3,643 38,306 +75  
Mar27 250108 96.10 96.17 96.07 96.12 unch 120 4,930 +7  
Jun27 250108 96.07 96.07 96.07 96.07 -0.01 0 552 +0  
Total Volume and Open Interest 159,077 1,382,534 +31,284  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250108 95.50 95.51 95.43 95.47 -0.02 186,357 1,033,801 +3,015  
Jun25 250108 95.47 95.47 95.47 95.47 -0.02        
Total Volume and Open Interest 186,357 1,033,801 +3,015  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250108 96.07 96.13 96.02 96.09 +0.02 233,665 865,369 +20,046  
Jun25 250108 96.09 96.09 96.09 96.09 +0.02        
Total Volume and Open Interest 233,665 865,369 +20,046  
Gold(CMX) Weekly Monthly
Feb25 250108 2662.9 2687.0 2658.4 2672.4 +7.0 161,617 325,225 +2,939 Hover/Click
Apr25 250108 2688.0 2712.1 2683.8 2698.3 +8.0 23,563 83,281 +8,373 Hover/Click
Jun25 250108 2711.7 2735.9 2707.2 2721.8 +8.0 3,716 38,177 +809 Hover/Click
Aug25 250108 2734.0 2757.6 2729.8 2744.5 +8.1 1,313 15,375 +84 Hover/Click
Oct25 250108 2767.4 2774.0 2761.7 2767.2 +8.3 582 1,940 +81 Hover/Click
Dec25 250108 2780.2 2803.1 2776.5 2790.4 +8.6 729 9,636 +238 Hover/Click
Feb26 250108 2817.7 2818.0 2813.9 2813.9 +9.1 10 445 -1 Hover/Click
Apr26 250108 2833.3 2833.3 2833.3 2833.3 +9.2 0 33 +0 Hover/Click
Jun26 250108 2853.2 2853.2 2853.2 2853.2 +9.2 0 220 +0 Hover/Click
Aug26 250108 2874.9 2874.9 2874.9 2874.9 +9.2 0 31 +0 Hover/Click
Oct26 250108 2892.9 2892.9 2892.9 2892.9 +9.2 0 1 +0 Hover/Click
Dec26 250108 2910.2 2910.2 2910.2 2910.2 +9.2 0 33 +0 Hover/Click
Total Volume and Open Interest 192,387 477,043 +13,043  
Silver(CMX) Weekly Monthly
Mar25 250108 3065.5 3104.5 3045.5 3069.0 +0.4 48,057 119,182 -193 Hover/Click
May25 250108 3097.5 3133.5 3076.5 3099.1 +0.5 2,411 21,240 +480 Hover/Click
Jul25 250108 3127.0 3161.5 3108.0 3129.1 +0.7 1,158 6,153 +149 Hover/Click
Sep25 250108 3164.5 3184.5 3136.5 3157.5 -0.3 362 2,347 +211 Hover/Click
Dec25 250108 3225.5 3225.5 3197.7 3197.7 -0.1 36 1,748 +1 Hover/Click
Mar26 250108 3238.1 3238.1 3238.1 3238.1 -0.1 13 48 -2 Hover/Click
May26 250108 3263.4 3263.4 3263.4 3263.4 -0.1 0 9 +0 Hover/Click
Total Volume and Open Interest 52,281 151,590 +472  
Platinum(NYMEX) Weekly Monthly
Jan25 250108 968.4 969.8 968.0 969.8 +7.0 6 18 -29 Hover/Click
Apr25 250108 975.5 987.9 971.4 983.7 +7.0 34,246 79,807 -1,422 Hover/Click
Jul25 250108 980.5 994.9 979.3 991.9 +7.8 948 3,635 +24 Hover/Click
Oct25 250108 988.0 1001.5 988.0 999.3 +8.0 82 278 -3 Hover/Click
Total Volume and Open Interest 35,591 84,617 -1,369  
Palladium(NYMEX) Weekly Monthly
Mar25 250108 928.50 939.00 914.00 928.40 +0.40 4,034 20,567 +318 Hover/Click
Jun25 250108 933.00 946.50 926.00 938.90 +1.00 309 658 +17 Hover/Click
Sep25 250108 946.20 946.20 946.20 946.20 +0.40 0 7 +0 Hover/Click
Total Volume and Open Interest 4,344 21,240 +335  
Copper(CMX) Weekly Monthly
Mar25 250108 417.65 427.30 416.70 425.85 +6.30 58,957 123,824 -1,491 Hover/Click
May25 250108 421.15 429.50 419.70 428.30 +5.85 12,029 43,658 +1,345 Hover/Click
Jul25 250108 423.65 431.70 422.50 430.75 +5.60 6,264 21,577 +175 Hover/Click
Sep25 250108 425.95 433.45 424.75 432.80 +5.45 2,584 12,179 -53 Hover/Click
Dec25 250108 428.70 436.10 428.00 435.10 +5.15 731 7,022 -111 Hover/Click
Total Volume and Open Interest 82,403 218,477 -924  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250108 42786 42940 42592 42878 +75 132,800 85,009 +530 Hover/Click
Jun25 250108 43150 43300 42962 43242 +75 42 341 +6 Hover/Click
Sep25 250108 43642 43642 43409 43642 +110 0 17 +0 Hover/Click
Dec25 250108 44003 44003 43856 44003 +110       Hover/Click
Total Volume and Open Interest 132,842 85,367 +536  
Plywood(CBOT) Weekly Monthly
Mar25 250108 42771.0 42941.0 42591.0 42878.0 +75.0 127,077 15,320 -638 Hover/Click
Total Volume and Open Interest 127,285 15,560 -629  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250108 5955.50 5975.00 5917.00 5959.25 +5.00 1,771,767 2,058,863 +10,656 Hover/Click
Jun25 250108 6004.25 6030.50 5972.50 6014.50 +4.50 2,047 8,161 +323 Hover/Click
Sep25 250108 6055.00 6083.50 6028.75 6069.25 +3.50 454 779 +323 Hover/Click
Dec25 250108 6119.50 6119.50 6107.50 6119.50 +4.00 49 1,251 +5 Hover/Click
Total Volume and Open Interest 1,774,317 2,069,259 +11,307  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250108 21380.75 21448.25 21166.25 21360.75 +1.00 645,144 239,500 -3,485 Hover/Click
Jun25 250108 21593.00 21680.00 21398.25 21591.25 -1.25 1,513 1,653 +46 Hover/Click
Sep25 250108 21808.00 21843.00 21662.00 21808.00 -1.00 0 9 +0 Hover/Click
Total Volume and Open Interest 646,657 241,165 -3,439  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250108 3156.40 3167.70 3124.60 3164.30 +7.80 10,521 47,115 -1,386 Hover/Click
Jun25 250108 3185.60 3186.40 3157.90 3185.60 +7.30       Hover/Click
Sep25 250108 3208.20 3208.20 3208.20 3208.20 +6.40       Hover/Click
Total Volume and Open Interest 10,521 47,115 -1,386  
Volatility Index(CBOE)
Jan25 250108 17.85 18.80 17.50 17.72 -0.16 94,358 98,549 -4,891  
Feb25 250108 18.15 18.92 17.90 18.15 -0.11 70,218 93,262 +5,292  
Mar25 250108 18.45 19.05 18.22 18.45 -0.03 15,808 39,567 +1,707  
Apr25 250108 18.52 19.05 18.35 18.59 +0.05 7,609 22,470 +303  
Total Volume and Open Interest 198,053 292,616 +3,762  
S & P 600(CME)
Mar25 250108 1409.50 1421.00 1401.40 1420.40 -0.20 4 738 +1  
Jun25 250108 1437.80 1437.80 1437.80 1437.80 unch        
Total Volume and Open Interest 4 738 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250108 2262.60 2269.80 2226.00 2254.00 -9.90 163,915 461,585 -1,761 Hover/Click
Jun25 250108 2281.50 2290.10 2246.50 2274.20 -9.90 195 630 +2 Hover/Click
Sep25 250108 2294.80 2294.80 2294.80 2294.80 -10.40       Hover/Click
Total Volume and Open Interest 164,110 462,215 -1,759  
Nikkei 225(CME)
Mar25 250108 39870 40205 39800 40020 +195 7,165 10,097 +183  
Jun25 250108 40030 40030 40030 40030 +175 0 1 +0  
Total Volume and Open Interest 7,165 10,098 +183  
Nikkei 225(SGX) Weekly Monthly
Mar25 250108 40025 40210 39645 39955 -40 29,960 76,877 +1,043  
Jun25 250108 39820 39820 39700 39700 -40 20 612 +10  
Sep25 250108 39690 39690 39690 39690 -45 0 1 +0  
Total Volume and Open Interest 30,234 80,375 +1,248  
Nikkei 225 Mini(JPX)
Mar25 250108 39995 40215 39640 39960 -40 767,884 237,079 -486,820  
Jun25 250108 39775 39975 39410 39700 -70 16,459 4,540 -13,243  
Sep25 250108 39800 39965 39420 39740 -40 1,325 489 -599  
Total Volume and Open Interest 822,753 336,917 -513,017  
Nikkei 225(JPX)
Mar25 250108 40000 40210 39650 39960 -40 56,134 148,362 -31,840  
Jun25 250108 39770 39940 39440 39700 -70 303 8,675 -366  
Sep25 250108 39750 39870 39500 39740 -40 3 813 +201  
Total Volume and Open Interest 56,451 186,888 -32,210  
Nikkei 225(CME) Yen
Mar25 250108 39775 40120 39715 39935 +200 22,137 38,338 -614  
Jun25 250108 39885 39885 39680 39885 +200 0 1 +0  
Sep25 250108 39955 39955 39955 39955 +180        
Total Volume and Open Interest 22,137 38,339 -614  
Nikkei 225(CME) e-Mini Yen
Mar25 250108 39935 39935 39935 39935 +200 0 1 +0  
Jun25 250108 39885 39885 39885 39885 +200        
Sep25 250108 39955 39955 39955 39955 +180        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 250108 7477.0 7504.0 7401.5 7458.5 -38.0 45,780 193,979 +7,992  
Feb25 250108 7515.0 7523.5 7429.0 7481.0 -39.0 52 45 +33  
Mar25 250108 7499.0 7499.0 7454.0 7496.5 -38.5 73 3,260 -40  
Jun25 250108 7368.0 7368.0 7368.0 7368.0 -39.0        
Sep25 250108 7408.0 7408.0 7408.0 7408.0 -38.0        
Dec25 250108 7426.5 7426.5 7426.5 7426.5 -36.0        
Total Volume and Open Interest 45,905 197,284 +7,985  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250108 19500 19575 19136 19301 -189 134,735 111,671 +1,480  
Feb25 250108 19579 19623 19200 19349 -176 1,898 5,060 +122  
Mar25 250108 19554 19609 19200 19336 -185 479 8,270 -158  
Total Volume and Open Interest 137,181 128,602 +1,460  
DAX(EUREX) Weekly Monthly
Mar25 250108 20431.0 20622.0 20378.0 20454.0 -29.0 40,297 58,918 -1,579  
Jun25 250108 20800.0 20800.0 20646.0 20667.0 -26.0 4 26 +3  
Sep25 250108 20791.0 20791.0 20791.0 20791.0 -29.0 0 1 +0  
Total Volume and Open Interest 40,301 58,945 -1,576  
Mini-DAX(EUREX)
Mar25 250108 20436.0 20621.0 20377.0 20454.0 -29.0 25,652 8,071 -239  
Jun25 250108 20689.0 20801.0 20629.0 20667.0 -26.0 4 8 +2  
Sep25 250108 20791.0 20791.0 20791.0 20791.0 -29.0        
Total Volume and Open Interest 25,656 8,079 -237  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250108 5016 5054 4982 5010 -25 696,732 1,956,054 -60,591  
Jun25 250108 4987 4990 4930 4951 -24 31 16,193 +4  
Sep25 250108 4971 4971 4971 4971 -25 0 360 +0  
Total Volume and Open Interest 696,763 1,973,109 -60,587  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250108 11809 11913 11756 11838 +38 25,744 165,518 +205  
Jun25 250108 11637 11637 11637 11637 +37 3 269 +0  
Sep25 250108 11643 11643 11643 11643 +39        
Total Volume and Open Interest 25,747 165,787 +205  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250108 8238.50 8276.50 8195.50 8252.00 +2.00 88,059 427,279 +1,383  
Jun25 250108 8262.50 8262.50 8262.50 8262.50 +1.50 1 169 +0  
Sep25 250108 8272.00 8272.00 8272.00 8272.00 +1.50        
Total Volume and Open Interest 88,060 427,448 +1,383  
SPI 200(SFE) Weekly Monthly
Mar25 250108 8270.0 8362.0 8236.0 8343.0 +74.0 29,564 225,001 -1,352  
Jun25 250108 8417.0 8417.0 8417.0 8417.0 +74.0 0 256 +0  
Sep25 250108 8473.0 8473.0 8473.0 8473.0 +74.0 0 288 +0  
Total Volume and Open Interest 29,606 226,107 -1,352  
FTSE MIB(ISE)
Mar25 250108 34935.00 35365.00 34920.00 35201.00 +168.00 14,838 85,472 -268  
Jun25 250108 34310.00 34720.00 34310.00 34564.00 +168.00 17 17 +4  
Sep25 250108 34562.00 34562.00 34562.00 34562.00 +168.00        
Total Volume and Open Interest 14,855 85,489 -264  
KOSPI 200(KFE)
Mar25 250108 329.20 336.50 328.00 334.25 +2.70 225,344 252,034 -2,050  
Jun25 250108 327.70 335.40 327.15 333.20 +2.65 349 13,831 +1,096  
Sep25 250108 335.55 335.55 335.55 335.55 +2.80 0 1,756 +0  
Total Volume and Open Interest 225,693 276,624 -954  
GSCI(CME) Weekly Monthly
Jan25 250108 557.20 558.35 553.80 555.35 -2.40 26 571 +17  
Feb25 250108 554.75 555.85 552.80 554.75 unch 40 40 +40  
Mar25 250108 552.25 552.25 552.25 552.25 -5.00        
Total Volume and Open Interest 66 611 +57  
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