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 09, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 250109 982.75 992.25 980.50 992.25 +4.75 308 389 -127 Hover/Click
Mar25 250109 994.00 1000.00 985.75 999.00 +4.50 115,228 381,681 -2,206 Hover/Click
May25 250109 1005.00 1011.50 996.75 1010.75 +4.75 43,016 190,873 +2,844 Hover/Click
Jul25 250109 1017.00 1024.00 1009.25 1023.25 +5.25 29,519 115,361 +3,070 Hover/Click
Aug25 250109 1016.25 1022.25 1007.75 1021.50 +5.00 4,260 10,751 +198 Hover/Click
Sep25 250109 1004.25 1010.00 996.50 1009.50 +4.75 2,674 14,323 +345 Hover/Click
Nov25 250109 1007.75 1014.50 1001.00 1013.75 +4.75 12,583 78,984 +2,235 Hover/Click
Jan26 250109 1014.75 1024.00 1010.50 1023.50 +5.25 801 6,132 +48 Hover/Click
Mar26 250109 1014.25 1025.00 1011.25 1024.75 +5.75 630 8,469 +165 Hover/Click
May26 250109 1019.50 1030.00 1016.50 1029.75 +5.75 351 1,487 +145 Hover/Click
Jul26 250109 1026.75 1037.25 1024.25 1037.25 +5.50 53 2,300 +3 Hover/Click
Aug26 250109 1034.00 1034.00 1034.00 1034.00 +5.25 0 97 +0 Hover/Click
Sep26 250109 1019.00 1019.00 1019.00 1019.00 +2.50 0 64 +0 Hover/Click
Nov26 250109 1008.00 1018.75 1007.75 1018.75 +4.25 24 2,542 +10 Hover/Click
Total Volume and Open Interest 209,448 813,697 +6,729  
Soybean Meal(CBOT) Weekly Monthly
Jan25 250109 291.00 293.10 290.80 291.80 -0.80 188 305 -112 Hover/Click
Mar25 250109 301.00 302.00 298.10 299.30 -1.50 72,687 241,690 -2,697 Hover/Click
May25 250109 307.90 309.00 304.90 306.30 -1.60 33,395 116,787 +2,279 Hover/Click
Jul25 250109 314.30 315.30 311.10 312.50 -1.80 26,180 91,214 +3,186 Hover/Click
Aug25 250109 315.30 316.30 312.20 313.30 -2.10 4,471 16,697 -276 Hover/Click
Sep25 250109 315.20 316.40 312.20 313.40 -2.00 2,592 20,024 -96 Hover/Click
Oct25 250109 314.70 316.10 311.90 313.10 -2.10 1,832 14,113 +62 Hover/Click
Dec25 250109 318.70 319.50 315.30 316.30 -2.10 5,588 34,188 +445 Hover/Click
Jan26 250109 319.60 320.40 316.30 317.20 -2.00 292 2,708 +106 Hover/Click
Mar26 250109 320.00 321.00 316.80 317.90 -2.10 116 1,586 +40 Hover/Click
Total Volume and Open Interest 147,348 540,750 +2,941  
Soybean Oil(CBOT) Weekly Monthly
Jan25 250109 40.84 42.28 40.84 42.28 +1.17 250 244 -148 Hover/Click
Mar25 250109 41.60 42.85 41.01 42.76 +1.17 77,756 271,862 -3,862 Hover/Click
May25 250109 42.01 43.24 41.44 43.16 +1.15 34,116 116,975 +461 Hover/Click
Jul25 250109 42.29 43.46 41.72 43.39 +1.10 21,722 87,056 +2,272 Hover/Click
Aug25 250109 42.16 43.35 41.66 43.28 +1.06 3,876 14,932 +287 Hover/Click
Sep25 250109 42.06 43.24 41.56 43.17 +1.06 2,150 11,211 +200 Hover/Click
Oct25 250109 41.81 43.06 41.40 42.99 +1.03 1,466 8,811 +78 Hover/Click
Dec25 250109 41.84 43.15 41.49 43.08 +1.04 5,118 40,451 +564 Hover/Click
Jan26 250109 41.75 43.22 41.59 43.17 +1.04 318 2,022 +46 Hover/Click
Mar26 250109 41.91 43.33 41.91 43.30 +1.03 158 1,781 -2 Hover/Click
Total Volume and Open Interest 147,064 557,353 -117  
Canola(WCE) Weekly Monthly
Jan25 250109 637.4 637.4 637.4 637.4 -3.6 3 401 -250 Hover/Click
Mar25 250109 628.5 628.9 623.4 624.9 -3.6 25,667 133,342 -1,249 Hover/Click
May25 250109 635.3 635.7 630.1 631.9 -3.5 12,479 47,601 +3,988 Hover/Click
Jul25 250109 637.4 638.5 632.5 635.3 -2.7 4,037 25,141 +513 Hover/Click
Nov25 250109 613.4 616.6 611.0 613.7 -0.5 679 21,957 +227 Hover/Click
Jan26 250109 619.4 621.0 618.5 618.9 -0.5 22 1,201 +21 Hover/Click
Total Volume and Open Interest 42,887 230,114 +3,250  
Corn(CBOT) Weekly Monthly
Mar25 250109 454.00 457.25 453.50 456.00 +2.00 192,588 706,036 -12,917 Hover/Click
May25 250109 462.00 465.50 461.50 464.50 +2.00 87,037 332,705 +13,674 Hover/Click
Jul25 250109 465.00 468.75 464.50 468.00 +2.25 53,821 261,708 +4,058 Hover/Click
Sep25 250109 441.25 445.00 440.75 444.50 +2.00 25,883 155,764 +2,714 Hover/Click
Dec25 250109 444.00 447.25 443.50 447.00 +2.00 21,178 210,332 +1,354 Hover/Click
Mar26 250109 455.50 458.00 454.50 458.00 +1.50 812 12,942 +280 Hover/Click
May26 250109 462.00 464.50 461.50 464.25 +1.50 153 1,590 +91 Hover/Click
Jul26 250109 464.75 467.25 464.50 467.00 +1.50 164 2,090 +32 Hover/Click
Sep26 250109 451.00 451.50 449.75 451.50 +0.75 80 656 +60 Hover/Click
Dec26 250109 449.25 451.75 449.25 451.75 +1.25 140 7,812 +84 Hover/Click
Total Volume and Open Interest 381,857 1,691,994 +9,431  
Wheat(CBOT) Weekly Monthly
Mar25 250109 535.50 539.25 529.25 534.00 -2.25 58,097 258,542 +417 Hover/Click
May25 250109 547.75 551.25 541.50 546.00 -2.50 26,640 92,854 +261 Hover/Click
Jul25 250109 556.50 560.00 550.50 555.00 -2.00 18,503 78,149 +185 Hover/Click
Sep25 250109 571.00 573.50 564.00 568.25 -2.50 5,329 27,134 +348 Hover/Click
Dec25 250109 590.00 592.50 582.75 587.25 -2.50 2,289 13,406 +404 Hover/Click
Mar26 250109 607.75 609.00 599.00 603.75 -2.25 250 2,567 +34 Hover/Click
Total Volume and Open Interest 111,156 473,588 +1,653  
Wheat(KCBT) Weekly Monthly
Mar25 250109 549.75 553.75 544.75 550.25 unch 26,870 163,184 -1,101 Hover/Click
May25 250109 558.50 562.25 553.25 558.50 -0.75 10,511 51,635 +2,084 Hover/Click
Jul25 250109 567.00 570.75 561.50 567.00 -0.75 7,061 43,502 +1,014 Hover/Click
Sep25 250109 579.50 582.75 574.00 579.00 -1.00 1,457 14,385 +340 Hover/Click
Dec25 250109 595.50 599.00 590.50 595.75 -0.75 1,002 6,857 +401 Hover/Click
Mar26 250109 609.50 609.50 605.00 609.50 -0.75 6 509 -1 Hover/Click
May26 250109 616.00 616.00 611.75 616.00 -1.00 1 228 +1 Hover/Click
Total Volume and Open Interest 46,908 280,380 +2,738  
Wheat(MGE) Weekly Monthly
Mar25 250109 585.00 588.50 579.25 583.50 -1.50 6,762 57,218 +130 Hover/Click
May25 250109 593.75 596.50 587.75 591.75 -2.00 3,085 13,828 -443 Hover/Click
Jul25 250109 603.25 605.00 597.00 600.50 -2.75 1,883 10,850 -100 Hover/Click
Sep25 250109 612.50 615.75 607.50 611.00 -2.75 931 4,671 -134 Hover/Click
Dec25 250109 630.50 630.50 625.75 628.75 -2.75 84 1,811 +52 Hover/Click
Mar26 250109 644.00 644.00 644.00 644.00 -2.00 0 53 +0 Hover/Click
Total Volume and Open Interest 12,745 88,436 -495  
Oats(CBOT) Weekly Monthly
Mar25 250109 326.75 328.25 320.50 322.50 -1.50 234 3,836 +19 Hover/Click
May25 250109 336.00 338.50 333.25 334.00 -0.75 42 650 +31 Hover/Click
Jul25 250109 340.75 340.75 340.75 340.75 -0.75 1 110 +1 Hover/Click
Sep25 250109 336.50 336.50 336.50 336.50 -0.75 0 11 +0 Hover/Click
Total Volume and Open Interest 277 4,619 +51  
Rough Rice(CBOT) Weekly Monthly
Jan25 250109 14.11 14.41 14.11 14.27 +0.24 72 163 -61 Hover/Click
Mar25 250109 14.07 14.48 14.05 14.40 +0.32 565 11,733 +69 Hover/Click
May25 250109 14.25 14.69 14.19 14.57 +0.35 65 401 +22 Hover/Click
Jul25 250109 14.66 14.66 14.66 14.66 +0.30 10 57 +8 Hover/Click
Total Volume and Open Interest 712 12,422 +38  
Live Cattle(CME) Weekly Monthly
Feb25 250109 194.830 198.100 194.700 197.600 +3.900 45,694 119,003 -10,867 Hover/Click
Apr25 250109 196.580 198.750 196.400 198.285 +2.750 32,521 118,564 +3,166 Hover/Click
Jun25 250109 191.485 193.150 191.250 192.735 +2.250 19,529 67,152 +1,064 Hover/Click
Aug25 250109 189.200 190.485 188.785 190.130 +1.845 10,310 34,083 +302 Hover/Click
Oct25 250109 190.580 191.800 190.435 191.650 +1.520 6,322 15,537 +808 Hover/Click
Dec25 250109 192.080 192.650 191.630 192.500 +1.150 2,403 9,928 +219 Hover/Click
Total Volume and Open Interest 118,154 370,198 -4,961  
Feeder Cattle(CME) Weekly Monthly
Jan25 250109 267.275 269.935 267.085 269.230 +3.645 3,650 8,649 -388 Hover/Click
Mar25 250109 266.350 269.000 265.980 268.300 +3.320 9,860 32,606 -176 Hover/Click
Apr25 250109 267.400 269.685 267.130 269.085 +2.935 4,925 10,603 +836 Hover/Click
May25 250109 267.100 269.550 267.000 268.880 +2.855 2,966 10,371 +321 Hover/Click
Aug25 250109 270.500 272.600 270.130 271.935 +2.555 1,658 10,345 +251 Hover/Click
Sep25 250109 269.400 271.380 269.230 270.835 +2.485 373 1,775 +36 Hover/Click
Oct25 250109 268.130 269.700 268.000 269.230 +2.350 216 939 +49 Hover/Click
Total Volume and Open Interest 23,684 75,605 +944  
Lean Hogs(CME) Weekly Monthly
Feb25 250109 80.100 82.480 80.000 81.780 +2.300 43,874 82,412 -10,506 Hover/Click
Apr25 250109 85.730 87.900 85.730 87.350 +2.270 29,384 93,439 +2,829 Hover/Click
May25 250109 91.100 92.300 91.100 92.030 +2.330 376 4,722 -5  
Jun25 250109 99.450 100.880 99.450 100.450 +1.720 12,196 49,514 +771 Hover/Click
Jul25 250109 99.900 101.030 99.900 100.700 +1.320 6,417 23,999 +191 Hover/Click
Aug25 250109 98.900 99.750 98.800 99.450 +0.970 4,041 19,691 -1,040 Hover/Click
Oct25 250109 82.900 83.500 82.900 83.450 +0.770 3,095 14,961 +281 Hover/Click
Dec25 250109 74.500 74.850 74.300 74.650 +0.370 1,282 5,720 +295 Hover/Click
Total Volume and Open Interest 100,754 295,317 -7,150  
Class III Milk(CME) Weekly Monthly
Jan25 250109 20.49 20.51 20.38 20.42 +0.04 214 4,524 -47 Hover/Click
Feb25 250109 20.95 21.10 20.80 20.92 +0.06 720 4,930 +24 Hover/Click
Mar25 250109 20.60 20.67 20.53 20.59 +0.08 353 3,486 +61 Hover/Click
Apr25 250109 19.98 20.04 19.97 20.00 +0.07 141 1,853 +21 Hover/Click
May25 250109 19.45 19.50 19.43 19.50 +0.05 61 1,789 +20 Hover/Click
Jun25 250109 19.18 19.24 19.18 19.24 unch 24 1,450 +16 Hover/Click
Jul25 250109 19.15 19.15 19.10 19.15 +0.03 3 961 +1 Hover/Click
Aug25 250109 19.10 19.10 19.10 19.10 +0.01 2 790 +2 Hover/Click
Sep25 250109 19.04 19.04 19.04 19.04 unch 2 770 +2 Hover/Click
Oct25 250109 19.10 19.10 19.10 19.10 unch 20 681 +20 Hover/Click
Nov25 250109 18.85 18.85 18.85 18.85 unch 1 662 -1 Hover/Click
Dec25 250109 18.44 18.44 18.44 18.44 unch 0 594 +0 Hover/Click
Jan26 250109 18.00 18.00 18.00 18.00 unch 0 8 +0 Hover/Click
Total Volume and Open Interest 1,541 22,514 +119  
Cocoa(ICE) Weekly Monthly
Mar25 250109 11103 11513 10605 10927 +474 10,690 47,015 -667 Hover/Click
May25 250109 10476 10863 10095 10337 +357 6,229 38,585 -429 Hover/Click
Jul25 250109 10010 10283 9598 9787 +262 3,062 16,313 +198 Hover/Click
Sep25 250109 9500 9678 9048 9221 +213 2,261 9,841 +215 Hover/Click
Dec25 250109 8900 8991 8481 8580 +163 1,219 11,954 +119 Hover/Click
Mar26 250109 8277 8361 7875 7959 +98 629 2,043 -20 Hover/Click
May26 250109 7853 7893 7577 7653 +73 172 153 +0 Hover/Click
Total Volume and Open Interest 24,280 126,007 -576  
Coffee "C"(ICE) Weekly Monthly
Mar25 250109 321.00 322.00 316.65 318.50 +2.05 21,114 89,497 -1,867 Hover/Click
May25 250109 317.75 318.50 313.35 314.70 +1.70 10,686 41,677 -189 Hover/Click
Jul25 250109 312.70 313.30 308.20 309.30 +1.35 5,372 28,349 -182 Hover/Click
Sep25 250109 306.35 306.35 301.85 302.80 +1.20 3,249 14,867 +226 Hover/Click
Dec25 250109 291.75 293.00 288.95 289.90 +1.30 1,058 12,598 +8 Hover/Click
Mar26 250109 280.75 282.00 279.15 279.90 +1.25 145 2,967 +20 Hover/Click
Total Volume and Open Interest 41,691 192,309 -1,971  
Orange Juice(ICE) Weekly Monthly
Jan25 250109 520.00 520.00 505.65 505.65 -17.00 0 273 +0 Hover/Click
Mar25 250109 513.45 518.15 494.65 494.70 -19.95 912 10,137 +156 Hover/Click
May25 250109 498.65 499.55 473.60 477.70 -15.35 202 1,283 +71 Hover/Click
Jul25 250109 485.00 486.00 459.85 464.85 -15.00 83 283 +50 Hover/Click
Sep25 250109 454.75 454.75 454.75 454.75 -14.40 0 35 +0 Hover/Click
Nov25 250109 446.00 446.45 446.00 446.45 -14.20 0 2 +0 Hover/Click
Total Volume and Open Interest 1,197 12,014 +277  
Sugar #11(ICE) Weekly Monthly
Mar25 250109 19.25 19.27 18.84 19.10 -0.14 47,257 350,315 +2,942 Hover/Click
May25 250109 17.98 18.01 17.63 17.95 -0.01 24,709 203,282 +629 Hover/Click
Jul25 250109 17.63 17.64 17.31 17.60 unch 18,705 155,871 +406 Hover/Click
Oct25 250109 17.65 17.68 17.38 17.64 unch 11,388 90,965 -1,279 Hover/Click
Mar26 250109 17.95 17.98 17.70 17.94 +0.01 4,863 57,527 +497 Hover/Click
May26 250109 17.21 17.24 17.05 17.22 +0.03 1,277 36,733 -25 Hover/Click
Jul26 250109 16.82 16.86 16.72 16.84 +0.03 919 23,235 -52 Hover/Click
Oct26 250109 16.86 16.88 16.73 16.83 +0.02 464 18,902 +66 Hover/Click
Mar27 250109 17.12 17.21 17.05 17.13 +0.01 232 11,297 +55 Hover/Click
Total Volume and Open Interest 109,977 962,420 +3,264  
London Cocoa(LCE) Weekly Monthly
Mar25 250109 9090 9237 8610 8804 +289 9,315 61,710 -16 Hover/Click
May25 250109 8640 8786 8184 8329 +166 6,948 33,882 +630 Hover/Click
Jul25 250109 8210 8316 7724 7852 +119 4,509 21,863 -22 Hover/Click
Sep25 250109 7650 7781 7233 7328 +98 2,884 14,427 +579 Hover/Click
Dec25 250109 7062 7198 6664 6753 +94 2,978 18,449 +214 Hover/Click
Mar26 250109 6743 6808 6294 6386 +77 1,074 3,223 +31 Hover/Click
May26 250109 6506 6506 6098 6166 +69 161 537 +54 Hover/Click
Total Volume and Open Interest 27,911 154,397 +1,475  
London Sugar(LCE) Weekly Monthly
Mar25 250109 503.50 503.60 495.10 501.60 -2.10 9,380 67,844 +955 Hover/Click
May25 250109 506.20 506.30 498.60 504.90 -1.60 3,901 38,007 +383 Hover/Click
Aug25 250109 496.90 497.00 490.00 494.70 -2.80 889 16,250 +38 Hover/Click
Oct25 250109 490.00 491.70 486.20 490.20 -1.70 76 6,540 +2 Hover/Click
Dec25 250109 489.10 492.00 486.10 490.00 -0.80 9 2,527 -1 Hover/Click
Total Volume and Open Interest 14,278 136,305 +1,390  
Cotton(ICE) Weekly Monthly
Mar25 250109 68.22 68.75 67.86 68.50 +0.27 15,483 132,324 -1,404 Hover/Click
May25 250109 69.35 69.85 69.06 69.68 +0.31 6,867 47,098 -671 Hover/Click
Jul25 250109 70.32 70.87 70.13 70.75 +0.35 4,748 32,981 +2,652 Hover/Click
Oct25 250109 69.60 69.60 69.60 69.60 +0.30 11 87 +6 Hover/Click
Dec25 250109 69.55 69.99 69.35 69.90 +0.33 857 29,135 +65 Hover/Click
Mar26 250109 70.36 70.65 70.36 70.58 +0.25 20 1,214 +0 Hover/Click
Total Volume and Open Interest 28,018 243,422 +680  
Crude Oil(NYM) Weekly Monthly
Feb25 250109 73.32 74.32 72.84 73.92 +0.60 328,617 244,353 -26,467 Hover/Click
Mar25 250109 72.66 73.61 72.20 73.23 +0.56 261,480 321,799 +22,034 Hover/Click
Apr25 250109 72.15 73.03 71.72 72.70 +0.54 122,198 155,455 +8,728 Hover/Click
May25 250109 71.71 72.58 71.33 72.26 +0.50 59,121 93,528 +1,205 Hover/Click
Jun25 250109 71.35 72.18 70.97 71.86 +0.46 93,521 192,277 +7,163 Hover/Click
Jul25 250109 70.98 71.77 70.61 71.45 +0.42 30,997 94,445 +1,866 Hover/Click
Aug25 250109 70.60 71.36 70.26 71.03 +0.38 11,652 55,169 +997 Hover/Click
Sep25 250109 70.19 70.94 69.86 70.61 +0.36 24,792 111,429 +572 Hover/Click
Oct25 250109 69.71 70.42 69.52 70.19 +0.34 7,185 46,238 +1,559 Hover/Click
Nov25 250109 69.34 70.08 69.15 69.79 +0.31 4,184 44,017 +629 Hover/Click
Dec25 250109 69.01 69.76 68.72 69.42 +0.30 57,367 169,780 +422 Hover/Click
Jan26 250109 68.71 69.23 68.46 69.05 +0.28 3,131 40,143 +631 Hover/Click
Feb26 250109 68.81 68.92 68.32 68.71 +0.25 997 24,179 +179 Hover/Click
Mar26 250109 68.30 68.55 68.05 68.41 +0.24 3,508 25,516 +688 Hover/Click
Apr26 250109 68.14 68.14 68.14 68.14 +0.23 343 11,706 +199 Hover/Click
May26 250109 67.91 67.91 67.91 67.91 +0.21 1,829 10,927 +275 Hover/Click
Total Volume and Open Interest 1,044,189 1,981,063 +22,652  
e-miNY Crude Oil(NYM)
Feb25 250109 73.275 74.325 72.850 73.925 +0.600 4,617 1,874 -63  
Mar25 250109 72.625 73.575 72.225 73.250 +0.575 627 709 -2  
Apr25 250109 72.075 72.975 71.750 72.700 +0.550 19 107 +9  
May25 250109 71.400 72.500 71.400 72.250 +0.500 6 42 -3  
Jun25 250109 71.750 72.000 71.700 71.850 +0.450 8 23 +4  
Jul25 250109 70.975 71.725 70.975 71.450 +0.425 3 7 +0  
Aug25 250109 71.025 71.025 71.025 71.025 +0.375 1 7 +1  
Sep25 250109 70.600 70.600 70.600 70.600 +0.350 8 1 +0  
Oct25 250109 70.200 70.200 70.200 70.200 +0.350 0 1 +0  
Nov25 250109 69.800 69.800 69.800 69.800 +0.325 0 3 +0  
Total Volume and Open Interest 5,290 2,834 -53  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250109 235.59 240.00 234.18 237.82 +2.75 67,422 101,073 -3,873 Hover/Click
Mar25 250109 233.45 237.69 232.26 235.80 +2.57 53,235 79,122 +3,568 Hover/Click
Apr25 250109 229.97 233.66 228.66 232.04 +2.38 25,554 46,359 +2,312 Hover/Click
May25 250109 227.32 230.60 226.02 229.08 +1.96 14,256 29,438 +892 Hover/Click
Jun25 250109 225.85 228.87 224.51 227.38 +1.71 15,254 42,202 +1,230 Hover/Click
Jul25 250109 225.51 228.71 224.52 227.19 +1.53 4,002 12,285 +413 Hover/Click
Aug25 250109 225.00 228.82 224.73 227.30 +1.45 2,346 6,446 -123 Hover/Click
Sep25 250109 226.30 229.09 225.18 227.66 +1.44 2,760 11,472 +57 Hover/Click
Oct25 250109 227.36 228.52 226.28 227.98 +1.43 737 4,611 +48 Hover/Click
Nov25 250109 227.40 228.81 226.28 227.93 +1.41 685 4,213 -112 Hover/Click
Dec25 250109 225.74 228.84 225.13 227.64 +1.44 4,001 20,567 -155 Hover/Click
Jan26 250109 227.23 228.30 226.08 227.78 +1.41 377 3,526 +48 Hover/Click
Feb26 250109 227.33 227.33 227.33 227.33 +1.40 192 1,515 +20 Hover/Click
Mar26 250109 225.40 226.60 225.40 226.11 +1.39 99 1,829 +38 Hover/Click
Total Volume and Open Interest 191,252 375,703 +4,395  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250109 201.08 204.01 200.00 202.83 +1.81 61,571 90,327 -8,549 Hover/Click
Mar25 250109 203.79 206.72 202.79 205.59 +1.72 67,848 77,077 +3,687 Hover/Click
Apr25 250109 226.00 228.22 224.76 227.30 +1.47 36,774 48,653 -499 Hover/Click
May25 250109 225.94 228.35 224.82 227.48 +1.46 20,405 38,180 +2,575 Hover/Click
Jun25 250109 224.37 226.84 223.36 225.96 +1.49 17,143 39,791 +1,072 Hover/Click
Jul25 250109 221.85 224.35 220.88 223.46 +1.48 7,249 16,061 +190 Hover/Click
Aug25 250109 217.75 220.55 217.73 220.11 +1.46 3,896 10,446 -239 Hover/Click
Sep25 250109 213.29 216.23 213.29 215.67 +1.43 5,626 21,553 +1,567 Hover/Click
Oct25 250109 198.33 200.07 198.08 199.59 +1.26 1,976 9,438 +113 Hover/Click
Nov25 250109 195.55 195.62 193.88 195.28 +1.12 597 2,411 +182 Hover/Click
Total Volume and Open Interest 226,780 380,221 +664  
e-miNY RBOB Gasoline(NYM)
Feb25 250109 202.83 202.83 202.83 202.83 +1.81 1 2 +1  
Mar25 250109 205.59 205.59 205.59 205.59 +1.72        
Apr25 250109 227.30 227.30 227.30 227.30 +1.47        
May25 250109 227.48 227.48 227.48 227.48 +1.46        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Feb25 250109 3.682 3.830 3.552 3.701 +0.050 189,259 129,367 -10,406 Hover/Click
Mar25 250109 3.173 3.350 3.106 3.239 +0.076 113,462 301,056 +1,830 Hover/Click
Apr25 250109 3.154 3.312 3.094 3.216 +0.069 64,756 109,182 -282 Hover/Click
May25 250109 3.245 3.390 3.191 3.300 +0.060 47,136 130,563 -1,135 Hover/Click
Jun25 250109 3.432 3.564 3.384 3.486 +0.056 28,006 74,384 +2,648 Hover/Click
Jul25 250109 3.600 3.718 3.553 3.653 +0.054 31,545 60,922 -1,590 Hover/Click
Aug25 250109 3.613 3.751 3.593 3.688 +0.052 6,653 32,359 -15 Hover/Click
Sep25 250109 3.587 3.725 3.567 3.662 +0.054 7,367 39,022 +357 Hover/Click
Oct25 250109 3.683 3.797 3.640 3.733 +0.054 25,519 124,548 +3,440 Hover/Click
Nov25 250109 3.921 4.040 3.900 3.982 +0.037 4,642 37,620 +164 Hover/Click
Dec25 250109 4.351 4.461 4.339 4.405 +0.019 7,181 38,180 -1,145 Hover/Click
Jan26 250109 4.611 4.720 4.609 4.659 +0.010 11,628 110,602 -354 Hover/Click
Feb26 250109 4.294 4.398 4.292 4.341 +0.007 2,427 23,791 +305 Hover/Click
Mar26 250109 3.750 3.834 3.732 3.774 +0.012 9,295 52,087 -341 Hover/Click
Apr26 250109 3.410 3.484 3.387 3.427 +0.008 6,554 67,055 +954 Hover/Click
May26 250109 3.445 3.518 3.426 3.467 +0.009 1,473 13,230 -142 Hover/Click
Total Volume and Open Interest 566,655 1,545,355 -4,394  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250109 76.18 77.27 75.68 76.92 +0.76 442,514 503,711 -42,881 Hover/Click
Apr25 250109 75.55 76.57 75.10 76.25 +0.67 307,326 356,423 +19,697 Hover/Click
May25 250109 75.05 76.03 74.63 75.71 +0.60 176,018 197,409 -1,914 Hover/Click
Jun25 250109 74.69 75.59 74.26 75.26 +0.54 141,710 208,747 +6,837 Hover/Click
Jul25 250109 74.30 75.16 73.92 74.85 +0.49 40,644 94,504 +2,833 Hover/Click
Aug25 250109 73.95 74.78 73.57 74.46 +0.46 22,319 72,665 +755 Hover/Click
Sep25 250109 73.59 74.39 73.23 74.07 +0.42 31,921 102,957 +1,623 Hover/Click
Oct25 250109 73.25 74.03 72.90 73.71 +0.40 12,271 72,574 +623 Hover/Click
Nov25 250109 72.93 73.69 72.65 73.36 +0.37 11,495 53,126 +2,195 Hover/Click
Dec25 250109 72.63 73.37 72.30 73.03 +0.34 72,311 203,943 -3,274 Hover/Click
Jan26 250109 72.20 72.98 72.08 72.71 +0.31 3,305 38,781 +93 Hover/Click
Feb26 250109 71.92 72.74 71.92 72.41 +0.29 4,256 40,511 +896 Hover/Click
Mar26 250109 72.15 72.15 72.15 72.15 +0.27 3,903 28,627 +120 Hover/Click
Apr26 250109 71.91 71.91 71.91 71.91 +0.25 524 16,670 -46 Hover/Click
Total Volume and Open Interest 1,302,376 2,416,418 -12,897  
Gas Oil(ICE) Weekly Monthly
Jan25 250109 699.00 711.75 695.00 709.00 +15.25 41,807 27,082 -14,730 Hover/Click
Feb25 250109 697.75 709.50 693.75 707.25 +14.50 126,376 174,329 -6,010 Hover/Click
Mar25 250109 694.50 705.25 691.00 703.75 +13.50 95,885 130,425 +4,102 Hover/Click
Apr25 250109 689.50 699.50 686.00 698.00 +12.25 35,394 69,947 +1,213 Hover/Click
May25 250109 685.50 694.75 682.50 693.50 +11.25 18,706 49,601 -461 Hover/Click
Jun25 250109 683.00 691.25 679.25 690.00 +10.25 33,088 67,359 +1,918 Hover/Click
Jul25 250109 679.50 689.75 678.25 688.75 +9.75 8,860 31,026 +152 Hover/Click
Aug25 250109 678.50 689.00 678.25 688.25 +9.50 5,611 29,382 +1,539 Hover/Click
Sep25 250109 681.25 688.75 679.00 687.75 +9.25 6,301 41,775 +251 Hover/Click
Oct25 250109 678.00 688.50 678.00 687.50 +8.75 3,132 25,003 +577 Hover/Click
Total Volume and Open Interest 397,685 793,193 -8,781  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 250109 73.26 74.32 72.85 73.92 +0.60 59,975 65,399 -4,987 Hover/Click
Mar25 250109 72.61 73.59 72.21 73.24 +0.57 102,345 90,193 -1,194 Hover/Click
Apr25 250109 72.09 73.02 71.76 72.70 +0.54 78,432 51,415 +960 Hover/Click
May25 250109 71.69 72.55 71.40 72.26 +0.50 61,865 45,518 +3,750 Hover/Click
Jun25 250109 71.49 72.15 71.18 71.86 +0.46 53,154 105,160 +1,110 Hover/Click
Jul25 250109 70.83 71.68 70.83 71.45 +0.42 16,113 28,349 +827 Hover/Click
Aug25 250109 70.72 71.30 70.71 71.03 +0.38 5,796 24,486 +60 Hover/Click
Sep25 250109 70.13 70.76 70.13 70.61 +0.36 4,997 47,611 +460 Hover/Click
Oct25 250109 69.91 70.19 69.91 70.19 +0.34 882 21,631 +69 Hover/Click
Nov25 250109 69.79 69.79 69.79 69.79 +0.31 438 19,170 -57 Hover/Click
Dec25 250109 69.01 69.46 69.01 69.42 +0.30 12,656 96,373 +99 Hover/Click
Jan26 250109 69.05 69.05 69.05 69.05 +0.28 135 5,511 +39 Hover/Click
Feb26 250109 68.71 68.71 68.71 68.71 +0.25 51 2,701 +19 Hover/Click
Mar26 250109 68.41 68.41 68.41 68.41 +0.24 126 3,621 +12 Hover/Click
Apr26 250109 68.14 68.14 68.14 68.14 +0.23 12 1,290 -10 Hover/Click
May26 250109 67.91 67.91 67.91 67.91 +0.21 98 1,317 +74 Hover/Click
Total Volume and Open Interest 403,491 742,813 +1,746  
US Dollar Index(ICE) Weekly Monthly
Mar25 250109 108.880 109.220 108.790 109.005 +0.080 19,922 44,213 -236 Hover/Click
Jun25 250109 108.665 108.795 108.560 108.655 +0.080 33 423 +11 Hover/Click
Sep25 250109 108.355 108.355 108.355 108.355 +0.080 0 12 +0 Hover/Click
Total Volume and Open Interest 19,955 44,649 -225  
Australian Dollar(CME) Weekly Monthly
Mar25 250109 62.16 62.16 61.74 61.99 -0.13 90,677 194,569 -1,021 Hover/Click
Jun25 250109 62.08 62.15 61.77 62.02 -0.13 123 875 +42 Hover/Click
Sep25 250109 62.13 62.13 62.05 62.05 -0.13 12 28 -1 Hover/Click
Total Volume and Open Interest 91,199 196,573 -1,191  
British Pound(CME) Weekly Monthly
Mar25 250109 123.56 123.60 122.34 123.04 -0.47 173,733 191,304 +5,297 Hover/Click
Jun25 250109 123.21 123.46 122.31 122.97 -0.47 100 743 +28 Hover/Click
Sep25 250109 122.48 122.90 122.48 122.90 -0.46 37 432 -22 Hover/Click
Total Volume and Open Interest 174,835 194,233 +5,463  
Canadian Dollar(CME) Weekly Monthly
Mar25 250109 69.74 69.79 69.60 69.66 -0.02 89,855 346,130 -3,694 Hover/Click
Jun25 250109 69.99 70.04 69.86 69.92 -0.02 1,197 5,614 +596 Hover/Click
Sep25 250109 70.16 70.17 70.13 70.17 -0.03 0 748 +0 Hover/Click
Dec25 250109 70.40 70.42 70.40 70.42 -0.04 5 121 +2 Hover/Click
Total Volume and Open Interest 91,206 354,081 -3,129  
Japanese Yen(CME) Weekly Monthly
Mar25 250109 63.65 63.94 63.61 63.72 +0.11 105,338 212,630 +3,728 Hover/Click
Jun25 250109 64.32 64.60 64.32 64.38 +0.12 88 1,924 +30 Hover/Click
Sep25 250109 65.00 65.00 65.00 65.00 +0.12 0 123 +0 Hover/Click
Total Volume and Open Interest 106,029 216,180 +3,724  
Swiss Franc(CME) Weekly Monthly
Mar25 250109 110.55 110.71 110.31 110.36 -0.16 24,841 90,686 -408 Hover/Click
Jun25 250109 111.52 111.84 111.49 111.52 -0.16 6 113 +0 Hover/Click
Sep25 250109 112.69 113.00 112.69 112.69 -0.17 0 31 +0 Hover/Click
Total Volume and Open Interest 24,847 90,836 -408  
EuroFX(CME) Weekly Monthly
Mar25 250109 103.48 103.51 103.13 103.28 -0.12 187,961 583,633 +1,745 Hover/Click
Jun25 250109 103.95 104.00 103.64 103.77 -0.13 1,003 7,278 +52 Hover/Click
Sep25 250109 104.29 104.29 104.29 104.29 -0.14 107 2,070 -69 Hover/Click
Total Volume and Open Interest 192,937 604,996 +1,809  
Mexican Peso(CME) Weekly Monthly
Mar25 250109 484.13 484.75 482.00 482.50 -1.50 47,442 138,042 -635 Hover/Click
Jun25 250109 476.88 477.25 475.25 475.75 -1.25 2 20 +0 Hover/Click
Total Volume and Open Interest 47,668 138,406 -745  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250109 56.1100 56.1300 55.7600 56.0400 -0.0400 34,184 93,480 +1,396 Hover/Click
Jun25 250109 56.1000 56.2200 55.9100 56.1600 -0.0400 0 43 +0 Hover/Click
Total Volume and Open Interest 34,184 93,523 +1,396  
Brazilian Real(CME) Weekly Monthly
Feb25 250109 162.75 165.05 162.50 164.50 +1.75 7,279 75,199 +257  
Mar25 250109 163.20 164.00 161.80 163.65 +1.75 1 163 +1 Hover/Click
Apr25 250109 163.00 163.00 163.00 163.00 +1.85 0 3 +0  
May25 250109 162.05 162.05 162.05 162.05 +1.90        
Total Volume and Open Interest 7,280 75,365 +258  
Bitcoin RR(CME) Weekly Monthly
Jan25 250109 95560 95640 91190 92140 -2090 9,662 26,975 -367 Hover/Click
Feb25 250109 96080 96395 92280 92950 -2065 1,878 7,449 +497 Hover/Click
Mar25 250109 96900 97160 93075 93690 -2105 111 669 +24 Hover/Click
Apr25 250109 96750 97885 93950 94410 -2160 19 36 +0 Hover/Click
May25 250109 95215 98705 94800 95215 -2175 14 16 +8 Hover/Click
Total Volume and Open Interest 11,691 35,243 +164  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250109 111~300 112~220 111~300 112~040 +0~050 590,880 1,937,199 +11,271 Hover/Click
Jun25 250109 112~020 112~160 111~300 111~300 +0~050 738 1,963 +475 Hover/Click
Sep25 250109 111~300 112~040 111~300 111~300 +0~050       Hover/Click
Total Volume and Open Interest 591,618 1,939,162 +11,746  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250109 108~060 108~140 108~050 108~070 +0~025 2,011,218 4,693,497 +52,765 Hover/Click
Jun25 250109 108~050 108~115 108~050 108~055 +0~030 569 2,100 +78 Hover/Click
Sep25 250109 108~050 108~130 108~050 108~050 +0~030       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250109 106~014 106~060 106~010 106~024 +0~020 1,309,353 6,173,595 -4,306 Hover/Click
Jun25 250109 106~040 106~040 106~040 106~040 +0~020       Hover/Click
Sep25 250109 106~070 106~070 106~070 106~070 +0~020       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250109 102~235 102~256 102~234 102~250 +0~015 760,035 4,297,391 +22,049 Hover/Click
Jun25 250109 102~290 102~294 102~290 102~294 +0~005 23 53 +22 Hover/Click
Sep25 250109 103~042 103~042 103~042 103~042 +0~005       Hover/Click
Total Volume and Open Interest 760,058 4,297,444 +22,071  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250109 95.515 95.550 95.495 95.550 +0.025 153,400 334,958 -7,412  
Jun25 250109 95.625 95.670 95.570 95.665 +0.030 175,329 307,947 +6,782  
Sep25 250109 95.705 95.760 95.640 95.750 +0.025 150,141 290,514 +155  
Dec25 250109 95.730 95.825 95.695 95.810 +0.020 209,779 389,395 -4,387  
Mar26 250109 95.750 95.855 95.710 95.840 +0.025 135,284 198,534 -1,614  
Jun26 250109 95.775 95.870 95.715 95.855 +0.030 93,400 165,361 +2,670  
Sep26 250109 95.790 95.880 95.715 95.865 +0.030 73,691 108,738 +1,661  
Dec26 250109 95.800 95.895 95.725 95.875 +0.025 80,448 124,448 +2,980  
Mar27 250109 95.820 95.905 95.735 95.885 +0.020 44,931 73,029 +1,898  
Jun27 250109 95.825 95.920 95.750 95.895 +0.015 35,700 61,457 -1,591  
Sep27 250109 95.860 95.935 95.765 95.910 +0.015 22,735 67,213 +1,587  
Dec27 250109 95.870 95.940 95.780 95.915 +0.010 26,795 60,958 -1,135  
Mar28 250109 95.875 95.945 95.780 95.920 +0.010 20,509 36,086 +511  
Jun28 250109 95.865 95.945 95.780 95.920 +0.010 14,743 21,376 +162  
Sep28 250109 95.870 95.940 95.775 95.915 +0.010 12,361 15,845 -834  
Dec28 250109 95.860 95.925 95.765 95.900 +0.005 6,445 10,686 -242  
Mar29 250109 95.845 95.915 95.755 95.885 unch 2,707 9,649 -282  
Jun29 250109 95.835 95.895 95.740 95.870 unch 1,920 9,748 -28  
Total Volume and Open Interest 1,305,977 2,606,496 +14,362  
Ultra T-Bond(CBOT)
Mar25 250109 116~00 117~04 116~00 116~10 +0~09 432,612 1,777,394 +3,937  
Jun25 250109 116~06 116~25 116~06 116~06 +0~09 3 700 +0  
Sep25 250109 117~12 117~12 117~12 117~12 +0~09        
Total Volume and Open Interest 432,615 1,778,094 +3,937  
Ultra 10-Yr T-Note(CBOT)
Mar25 250109 110~090 110~225 110~090 110~120 +0~035 686,891 2,208,735 +5,236  
Jun25 250109 110~040 110~040 110~040 110~040 -0~060 0 1 +0  
Sep25 250109 110~150 110~150 110~150 110~150 -0~060        
Total Volume and Open Interest 686,891 2,208,736 +5,236  
30 Day Federal Funds(CBOT)
Jan25 250109 95.670 95.673 95.670 95.670 -0.003 54,013 534,079 +1,824  
Feb25 250109 95.685 95.690 95.685 95.685 unch 59,898 460,943 -6,229  
Mar25 250109 95.715 95.730 95.715 95.725 +0.010 60,339 233,059 +28,711  
Apr25 250109 95.770 95.795 95.770 95.785 +0.010 74,625 146,837 +12,746  
May25 250109 95.810 95.835 95.810 95.825 +0.015 35,201 127,014 +5,731  
Jun25 250109 95.860 95.890 95.860 95.875 +0.015 10,462 34,239 -473  
Total Volume and Open Interest 361,804 1,690,739 +49,576  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250109 141.22 141.34 141.07 141.17 -0.08 1,367 7,444 +287 Hover/Click
Jun25 250109 140.61 140.61 140.61 140.61 -0.08       Hover/Click
Sep25 250109 140.61 140.61 140.61 140.61 -0.08       Hover/Click
Total Volume and Open Interest 1,367 7,444 +287  
Euro-Buxl(EUREX)
Mar25 250109 127.34 127.82 126.94 127.42 -0.50 139,038 229,312 +9,133  
Jun25 250109 127.18 127.18 127.18 127.18 -0.48 4 15 +2  
Sep25 250109 127.06 127.06 127.06 127.06 -0.56        
Total Volume and Open Interest 139,042 229,327 +9,135  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250109 131.56 131.71 131.30 131.48 -0.24 1,376,072 1,526,187 +45,043 Hover/Click
Jun25 250109 130.77 130.77 130.44 130.59 -0.22 55 222 +20 Hover/Click
Sep25 250109 130.73 130.73 130.73 130.73 -0.21       Hover/Click
Total Volume and Open Interest 1,376,127 1,526,409 +45,063  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250109 117.04 117.09 116.82 116.91 -0.17 862,605 1,474,875 -25,954 Hover/Click
Jun25 250109 117.89 117.89 117.82 117.82 -0.23 0 12 +0 Hover/Click
Sep25 250109 117.85 117.85 117.85 117.85 -0.23       Hover/Click
Total Volume and Open Interest 862,605 1,474,887 -25,954  
Euro-Schatz(EUREX)
Mar25 250109 106.72 106.74 106.64 106.66 -0.06 549,495 2,285,673 -65,687  
Jun25 250109 106.86 106.86 106.86 106.86 -0.06 0 123 +0  
Sep25 250109 107.16 107.16 107.16 107.16 -0.09        
Total Volume and Open Interest 549,495 2,285,796 -65,687  
3-Mth Euribor(EUREX)
Mar25 250109 97.600 97.600 97.580 97.590 -0.015 3,065 19,390 +71  
Jun25 250109 97.810 97.810 97.780 97.795 -0.025 31,633 23,321 +180  
Sep25 250109 97.920 97.920 97.885 97.900 -0.025 23,060 25,954 +542  
Total Volume and Open Interest 137,351 151,321 +2,198  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250109 89~14 90~10 89~00 90~04 -0~03 337,019 936,968 +13,167 Hover/Click
Jun25 250109 90~05 90~05 90~05 90~05 -0~04 12 474 +3 Hover/Click
Total Volume and Open Interest 337,031 937,442 +13,170  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250109 97.600 97.600 97.575 97.585 -0.020 192,555 580,968 -9,224  
Jun25 250109 97.815 97.820 97.775 97.790 -0.030 173,371 653,089 +12,433  
Sep25 250109 97.925 97.925 97.880 97.895 -0.035 132,776 482,597 +7,461  
Total Volume and Open Interest 1,515,510 4,484,766 +25,920  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250109 95.88 95.88 95.87 95.88 -0.01 64,419 344,069 +3,272  
Jun25 250109 96.07 96.09 96.04 96.09 +0.02 77,765 255,302 +607  
Sep25 250109 96.20 96.22 96.16 96.22 +0.02 44,952 221,312 +1,693  
Dec25 250109 96.27 96.30 96.23 96.30 +0.03 41,335 221,296 +10,907  
Mar26 250109 96.27 96.31 96.24 96.31 +0.03 18,583 152,166 +2,652  
Jun26 250109 96.25 96.29 96.21 96.29 +0.04 13,565 103,313 +3,203  
Sep26 250109 96.20 96.24 96.17 96.24 +0.03 10,526 62,834 +839  
Dec26 250109 96.16 96.20 96.12 96.20 +0.04 7,834 40,737 +2,431  
Mar27 250109 96.12 96.15 96.09 96.15 +0.03 1,009 5,406 +476  
Jun27 250109 96.11 96.11 96.11 96.11 +0.04 10 562 +10  
Total Volume and Open Interest 281,195 1,409,129 +26,595  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250109 95.47 95.48 95.41 95.48 +0.01 228,211 1,043,571 +9,770  
Jun25 250109 95.48 95.48 95.48 95.48 +0.01        
Total Volume and Open Interest 228,211 1,043,571 +9,770  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250109 96.08 96.12 96.05 96.11 +0.02 324,777 891,535 +26,166  
Jun25 250109 96.11 96.11 96.11 96.11 +0.02        
Total Volume and Open Interest 324,777 891,535 +26,166  
Gold(CMX) Weekly Monthly
Feb25 250109 2679.9 2696.8 2673.7 2690.8 +18.4 197,370 317,522 -7,703 Hover/Click
Apr25 250109 2705.9 2722.6 2700.0 2717.1 +18.8 59,261 96,084 +12,803 Hover/Click
Jun25 250109 2729.0 2745.5 2723.5 2740.6 +18.8 4,872 38,230 +53 Hover/Click
Aug25 250109 2748.2 2766.0 2746.6 2763.2 +18.7 2,086 15,301 -74 Hover/Click
Oct25 250109 2771.0 2788.0 2771.0 2785.5 +18.3 692 1,982 +42 Hover/Click
Dec25 250109 2792.1 2809.8 2791.5 2808.3 +17.9 935 9,682 +46 Hover/Click
Feb26 250109 2830.1 2831.7 2828.0 2831.7 +17.8 24 455 +10 Hover/Click
Apr26 250109 2840.1 2851.7 2840.1 2851.7 +18.4 0 33 +0 Hover/Click
Jun26 250109 2871.6 2871.6 2871.6 2871.6 +18.4 0 220 +0 Hover/Click
Aug26 250109 2893.3 2893.3 2893.3 2893.3 +18.4 0 31 +0 Hover/Click
Oct26 250109 2911.3 2911.3 2911.3 2911.3 +18.4 0 1 +0 Hover/Click
Dec26 250109 2928.6 2928.6 2928.6 2928.6 +18.4 0 33 +0 Hover/Click
Total Volume and Open Interest 267,403 481,858 +4,815  
Silver(CMX) Weekly Monthly
Mar25 250109 3073.0 3127.0 3065.0 3101.5 +32.5 44,216 119,217 +35 Hover/Click
May25 250109 3102.5 3155.0 3096.0 3130.4 +31.3 2,487 21,257 +17 Hover/Click
Jul25 250109 3135.0 3180.0 3126.0 3160.1 +31.0 1,158 6,326 +173 Hover/Click
Sep25 250109 3161.0 3205.5 3161.0 3188.8 +31.3 303 2,326 -21 Hover/Click
Dec25 250109 3232.5 3243.5 3228.9 3228.9 +31.2 11 1,747 -1 Hover/Click
Mar26 250109 3269.1 3269.1 3269.1 3269.1 +31.0 2 50 +2 Hover/Click
May26 250109 3294.4 3294.4 3294.4 3294.4 +31.0 2 9 +0 Hover/Click
Total Volume and Open Interest 48,599 151,843 +253  
Platinum(NYMEX) Weekly Monthly
Jan25 250109 965.1 970.3 965.1 970.3 +0.5 18 25 +7 Hover/Click
Apr25 250109 984.1 987.6 974.7 984.4 +0.7 28,242 76,495 -3,312 Hover/Click
Jul25 250109 992.3 995.4 983.8 992.3 +0.4 726 3,686 +51 Hover/Click
Oct25 250109 999.2 1002.4 993.6 999.6 +0.3 129 262 -16 Hover/Click
Total Volume and Open Interest 29,328 81,344 -3,273  
Palladium(NYMEX) Weekly Monthly
Mar25 250109 929.50 937.50 921.00 930.70 +2.30 3,715 20,640 +73 Hover/Click
Jun25 250109 939.50 946.50 933.00 941.30 +2.40 216 650 -8 Hover/Click
Sep25 250109 948.70 948.70 948.70 948.70 +2.50 0 7 +0 Hover/Click
Total Volume and Open Interest 3,936 21,304 +64  
Copper(CMX) Weekly Monthly
Mar25 250109 426.90 434.95 425.70 430.95 +5.10 71,297 120,332 -3,492 Hover/Click
May25 250109 428.75 437.00 428.30 433.40 +5.10 15,266 43,950 +292 Hover/Click
Jul25 250109 430.60 439.00 430.60 435.65 +4.90 9,051 20,427 -1,150 Hover/Click
Sep25 250109 432.80 440.60 432.80 437.35 +4.55 3,562 12,877 +698 Hover/Click
Dec25 250109 437.00 441.45 437.00 439.25 +4.15 628 7,027 +5 Hover/Click
Total Volume and Open Interest 101,613 214,640 -3,837  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250109 42882 42906 42725 42878 unch 107,849 84,319 -690 Hover/Click
Jun25 250109 43185 43263 43094 43242 unch 142 359 +18 Hover/Click
Sep25 250109 43642 43642 43409 43642 unch 0 17 +0 Hover/Click
Dec25 250109 44003 44003 43856 44003 unch       Hover/Click
Total Volume and Open Interest 107,991 84,695 -672  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250109 42884 42907 42723 42829 -49 148,717 16,192 +872 Hover/Click
Jun25 250109 43167 43258 43095 43159 -83 285 284 +45 Hover/Click
Sep25 250109 43642 43642 43438 43642 unch       Hover/Click
Dec25 250109 44003 44003 43843 44003 unch 1 1 +0 Hover/Click
Total Volume and Open Interest 149,003 16,477 +917  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250109 5955.00 5959.25 5929.25 5959.25 unch 1,764,315 2,047,807 -11,056 Hover/Click
Jun25 250109 6009.75 6014.50 5985.00 6014.50 unch 2,683 8,512 +351 Hover/Click
Sep25 250109 6054.50 6069.25 6041.75 6069.25 unch 13 780 +1 Hover/Click
Dec25 250109 6119.50 6119.50 6107.50 6119.50 unch 49 1,251 +0 Hover/Click
Total Volume and Open Interest 1,767,060 2,058,555 -10,704  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250109 5954.75 5959.25 5929.25 5959.25 unch 1,146,383 119,482 -4,557 Hover/Click
Jun25 250109 6010.25 6014.50 5985.00 6014.50 unch 2,000 2,602 +267 Hover/Click
Sep25 250109 6058.00 6069.25 6046.50 6069.25 unch 55 52 +2 Hover/Click
Dec25 250109 6127.00 6127.00 6108.00 6119.50 unch 0 15 +0 Hover/Click
Total Volume and Open Interest 1,148,438 122,153 -4,288  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250109 21334.75 21360.75 21218.00 21360.75 unch 637,114 238,933 -567 Hover/Click
Jun25 250109 21568.25 21591.25 21450.00 21591.25 unch 2,146 2,006 +353 Hover/Click
Sep25 250109 21808.00 21808.00 21712.25 21808.00 unch 0 9 +0 Hover/Click
Total Volume and Open Interest 639,260 240,951 -214  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250109 21348.75 21360.75 21217.50 21360.75 unch 1,849,544 61,153 -3,147 Hover/Click
Jun25 250109 21570.75 21591.25 21449.75 21591.25 unch 5,487 2,334 +224 Hover/Click
Sep25 250109 21808.00 21808.00 21773.25 21808.00 unch 5 35 -1 Hover/Click
Total Volume and Open Interest 1,855,036 63,536 -2,924  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250109 3163.00 3164.60 3149.60 3164.30 unch 7,672 46,725 -390 Hover/Click
Jun25 250109 3185.60 3186.40 3157.90 3185.60 unch       Hover/Click
Sep25 250109 3208.20 3208.20 3208.20 3208.20 unch       Hover/Click
Total Volume and Open Interest 7,672 46,725 -390  
Volatility Index(CBOE)
Jan25 250109 17.80 18.25 17.70 17.97 +0.25 114,015 96,385 -2,164  
Feb25 250109 18.27 18.65 18.21 18.33 +0.18 77,217 99,364 +6,102  
Mar25 250109 18.48 18.83 18.45 18.59 +0.14 22,820 39,882 +315  
Apr25 250109 18.61 18.91 18.61 18.73 +0.14 9,403 22,735 +265  
Total Volume and Open Interest 235,707 299,142 +6,526  
S & P 600(CME)
Mar25 250109 1420.40 1420.40 1413.20 1420.40 unch 18 737 -1  
Jun25 250109 1437.80 1437.80 1437.80 1437.80 unch        
Total Volume and Open Interest 18 737 -1  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250109 2254.50 2256.00 2240.80 2254.00 unch 176,556 458,619 -2,966 Hover/Click
Jun25 250109 2272.10 2275.60 2261.50 2274.20 unch 351 699 +69 Hover/Click
Sep25 250109 2294.80 2294.80 2294.80 2294.80 unch       Hover/Click
Total Volume and Open Interest 176,907 459,318 -2,897  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250109 2250.00 2256.20 2241.00 2254.00 unch 100,057 19,616 -2,745 Hover/Click
Jun25 250109 2268.20 2275.60 2263.00 2274.20 unch 223 452 +28 Hover/Click
Sep25 250109 2294.80 2294.80 2294.80 2294.80 unch       Hover/Click
Total Volume and Open Interest 100,280 20,072 -2,717  
Nikkei 225(CME)
Mar25 250109 39980 40015 39475 39630 -390 6,353 10,187 +90  
Jun25 250109 39640 39640 39640 39640 -390 0 1 +0  
Total Volume and Open Interest 6,353 10,188 +90  
Nikkei 225(SGX) Weekly Monthly
Mar25 250109 39910 40060 39390 39565 -390 19,030 77,593 +716  
Jun25 250109 39640 39640 39310 39310 -390 1 611 -1  
Sep25 250109 39300 39300 39300 39300 -390 0 1 +0  
Total Volume and Open Interest 19,079 81,110 +735  
Nikkei 225 Mini(JPX)
Mar25 250109 39960 40065 39380 39560 -400 609,915 245,798 +8,719  
Jun25 250109 39730 39825 39150 39340 -360 11,834 4,933 +393  
Sep25 250109 39770 39835 39190 39340 -400 903 460 -29  
Total Volume and Open Interest 648,505 347,427 +10,510  
Nikkei 225(JPX)
Mar25 250109 39960 40060 39380 39560 -400 36,535 147,602 -760  
Jun25 250109 39800 39820 39160 39340 -360 266 8,722 +47  
Sep25 250109 39560 39560 39220 39340 -400 4 814 +1  
Total Volume and Open Interest 36,806 186,188 -700  
Nikkei 225(CME) Yen
Mar25 250109 39910 39930 39390 39545 -390 19,641 38,162 -176  
Jun25 250109 39490 39490 39380 39490 -395 0 1 +0  
Sep25 250109 39565 39565 39565 39565 -390        
Total Volume and Open Interest 19,641 38,163 -176  
Nikkei 225(CME) e-Mini Yen
Mar25 250109 39545 39545 39545 39545 -390 0 1 +0  
Jun25 250109 39490 39490 39490 39490 -395        
Sep25 250109 39565 39565 39565 39565 -390        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 250109 7439.5 7509.5 7409.5 7495.5 +37.0 54,850 185,149 -8,830  
Feb25 250109 7455.5 7527.0 7455.5 7517.0 +36.0 297 44 -1  
Mar25 250109 7533.5 7533.5 7533.5 7533.5 +37.0 77 3,195 -65  
Jun25 250109 7404.0 7404.0 7404.0 7404.0 +36.0        
Sep25 250109 7444.5 7444.5 7444.5 7444.5 +36.5        
Dec25 250109 7463.5 7463.5 7463.5 7463.5 +37.0        
Total Volume and Open Interest 55,224 188,388 -8,896  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250109 19303 19430 19114 19306 +5 94,219 113,184 +1,513  
Feb25 250109 19405 19480 19178 19355 +6 681 5,226 +166  
Mar25 250109 19366 19458 19199 19344 +8 225 8,287 +17  
Total Volume and Open Interest 95,168 130,322 +1,720  
DAX(EUREX) Weekly Monthly
Mar25 250109 20449.0 20497.0 20382.0 20451.0 -3.0 47,068 59,066 +148  
Jun25 250109 20687.0 20687.0 20627.0 20664.0 -3.0 2 28 +2  
Sep25 250109 20790.0 20790.0 20790.0 20790.0 -1.0 0 1 +0  
Total Volume and Open Interest 47,070 59,095 +150  
Mini-DAX(EUREX)
Mar25 250109 20451.0 20495.0 20382.0 20451.0 -3.0 28,990 8,503 +432  
Jun25 250109 20662.0 20681.0 20631.0 20664.0 -3.0 4 10 +2  
Sep25 250109 20790.0 20790.0 20790.0 20790.0 -1.0        
Total Volume and Open Interest 28,994 8,513 +434  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250109 5002 5040 4982 5034 +24 656,800 1,941,096 -14,958  
Jun25 250109 4976 4979 4975 4975 +24 49 16,202 +9  
Sep25 250109 4996 4996 4996 4996 +25 0 360 +0  
Total Volume and Open Interest 656,849 1,958,160 -14,949  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250109 11862 11947 11845 11907 +69 31,883 166,614 +1,096  
Jun25 250109 11648 11707 11648 11707 +70 0 269 +0  
Sep25 250109 11713 11713 11713 11713 +70        
Total Volume and Open Interest 31,883 166,883 +1,096  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250109 8259.00 8333.50 8248.50 8320.50 +68.50 82,715 431,204 +3,925  
Jun25 250109 8331.00 8331.00 8331.00 8331.00 +68.50 1 170 +1  
Sep25 250109 8340.50 8340.50 8340.50 8340.50 +68.50        
Total Volume and Open Interest 82,716 431,374 +3,926  
SPI 200(SFE) Weekly Monthly
Mar25 250109 8341.0 8347.0 8261.0 8310.0 -33.0 42,363 225,922 +921  
Jun25 250109 8364.0 8364.0 8364.0 8364.0 -53.0 0 256 +0  
Sep25 250109 8408.0 8408.0 8408.0 8408.0 -65.0 0 288 +0  
Total Volume and Open Interest 42,363 227,028 +921  
FTSE MIB(ISE)
Mar25 250109 35165.00 35485.00 34940.00 35406.00 +205.00 17,322 87,917 +2,445  
Jun25 250109 34515.00 34800.00 34433.00 34788.00 +224.00 31 31 +14  
Sep25 250109 34790.00 34790.00 34790.00 34790.00 +228.00        
Total Volume and Open Interest 17,353 87,948 +2,459  
KOSPI 200(KFE)
Mar25 250109 332.60 337.75 332.40 334.00 -0.25 249,775 257,994 +5,960  
Jun25 250109 331.55 336.85 331.50 333.10 -0.10 840 13,857 +26  
Sep25 250109 335.20 335.20 335.20 335.20 -0.35 0 2,506 +750  
Total Volume and Open Interest 250,615 283,360 +6,736  
GSCI(CME) Weekly Monthly
Jan25 250109 560.40 560.45 559.10 559.10 +3.75 1 570 -1  
Feb25 250109 555.85 556.80 553.20 555.85 +1.10 0 40 +0  
Mar25 250109 558.35 558.35 558.35 558.35 +6.10        
Total Volume and Open Interest 1 610 -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

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?