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 Fri January 10, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 250110 992.00 1018.50 992.00 1013.50 +21.25 168 287 -102 Hover/Click
Mar25 250110 996.50 1033.50 996.50 1025.25 +26.25 84,880 383,120 +1,439 Hover/Click
May25 250110 1008.00 1044.75 1008.00 1038.00 +27.25 31,464 192,967 +2,094 Hover/Click
Jul25 250110 1019.50 1056.00 1019.50 1049.75 +26.50 19,513 116,777 +1,416 Hover/Click
Aug25 250110 1019.25 1052.25 1019.00 1046.00 +24.50 2,457 11,041 +290 Hover/Click
Sep25 250110 1008.00 1037.00 1006.75 1028.50 +19.00 1,717 14,476 +153 Hover/Click
Nov25 250110 1009.25 1039.50 1009.25 1031.00 +17.25 7,212 80,241 +1,257 Hover/Click
Jan26 250110 1020.00 1047.50 1020.00 1039.75 +16.25 750 6,307 +175 Hover/Click
Mar26 250110 1019.25 1045.75 1019.25 1038.50 +13.75 436 8,606 +137 Hover/Click
May26 250110 1033.00 1049.25 1026.75 1042.50 +12.75 30 1,492 +5 Hover/Click
Jul26 250110 1040.00 1061.00 1035.50 1049.50 +12.25 18 2,304 +4 Hover/Click
Aug26 250110 1034.00 1044.75 1034.00 1044.75 +10.75 2 97 +0 Hover/Click
Sep26 250110 1019.00 1028.75 1019.00 1028.75 +9.75 10 69 +5 Hover/Click
Nov26 250110 1019.75 1042.50 1017.50 1029.25 +10.50 26 2,547 +5 Hover/Click
Total Volume and Open Interest 148,684 820,575 +6,878  
Soybean Meal(CBOT) Weekly Monthly
Jan25 250110 290.10 296.00 287.80 290.60 -1.20 214 187 -118 Hover/Click
Mar25 250110 298.80 305.00 295.10 298.30 -1.00 59,190 239,829 -1,861 Hover/Click
May25 250110 305.50 311.60 301.80 305.40 -0.90 30,331 116,386 -401 Hover/Click
Jul25 250110 311.70 317.50 307.80 311.80 -0.70 25,932 92,561 +1,347 Hover/Click
Aug25 250110 313.30 318.00 308.80 312.70 -0.60 8,285 18,300 +1,603 Hover/Click
Sep25 250110 313.40 317.70 308.90 312.70 -0.70 4,023 19,518 -506 Hover/Click
Oct25 250110 312.30 317.00 308.60 312.40 -0.70 2,449 13,827 -286 Hover/Click
Dec25 250110 315.20 320.00 311.80 315.40 -0.90 4,394 34,516 +328 Hover/Click
Jan26 250110 316.00 320.60 312.90 316.30 -0.90 346 2,855 +147 Hover/Click
Mar26 250110 317.80 321.00 313.40 316.40 -1.50 38 1,611 +25 Hover/Click
Total Volume and Open Interest 135,222 541,032 +282  
Soybean Oil(CBOT) Weekly Monthly
Jan25 250110 42.70 45.18 42.70 45.05 +2.77 26 72 -172 Hover/Click
Mar25 250110 42.85 45.76 42.76 45.58 +2.82 78,731 267,865 -3,997 Hover/Click
May25 250110 43.16 46.09 43.13 45.92 +2.76 36,255 119,435 +2,460 Hover/Click
Jul25 250110 43.35 46.22 43.30 46.05 +2.66 25,818 89,081 +2,025 Hover/Click
Aug25 250110 43.19 45.97 43.19 45.82 +2.54 3,172 15,514 +582 Hover/Click
Sep25 250110 43.13 45.74 43.12 45.59 +2.42 1,967 11,202 -9 Hover/Click
Oct25 250110 42.96 45.47 42.95 45.33 +2.34 1,746 9,235 +424 Hover/Click
Dec25 250110 42.99 45.47 42.99 45.35 +2.27 4,715 41,209 +758 Hover/Click
Jan26 250110 43.15 45.51 43.11 45.39 +2.22 226 2,065 +43 Hover/Click
Mar26 250110 43.29 45.59 43.26 45.48 +2.18 24 1,786 +5 Hover/Click
Total Volume and Open Interest 152,696 559,472 +2,119  
Canola(WCE) Weekly Monthly
Jan25 250110 654.1 654.1 654.1 654.1 +16.7 0 401 +0 Hover/Click
Mar25 250110 627.4 642.5 626.6 641.6 +16.7 22,993 134,962 +1,620 Hover/Click
May25 250110 632.0 651.3 632.0 650.6 +18.7 8,804 48,669 +1,068 Hover/Click
Jul25 250110 636.9 655.7 636.9 655.3 +20.0 4,271 25,772 +631 Hover/Click
Nov25 250110 614.9 632.2 614.9 631.7 +18.0 1,316 21,769 -188 Hover/Click
Jan26 250110 624.8 636.2 624.8 636.2 +17.3 43 1,216 +15 Hover/Click
Total Volume and Open Interest 37,432 233,261 +3,147  
Corn(CBOT) Weekly Monthly
Mar25 250110 456.00 472.50 455.75 470.50 +14.50 157,712 696,482 -9,554 Hover/Click
May25 250110 464.50 481.50 463.75 479.50 +15.00 66,201 333,996 +1,291 Hover/Click
Jul25 250110 468.00 484.00 467.25 482.00 +14.00 49,423 259,557 -2,151 Hover/Click
Sep25 250110 444.00 451.50 443.25 448.75 +4.25 24,096 157,893 +2,129 Hover/Click
Dec25 250110 446.00 452.75 445.75 450.25 +3.25 21,042 212,875 +2,543 Hover/Click
Mar26 250110 457.25 463.25 456.75 461.00 +3.00 964 13,159 +217 Hover/Click
May26 250110 463.00 469.25 463.00 466.75 +2.50 93 1,599 +9 Hover/Click
Jul26 250110 466.25 471.50 466.25 469.25 +2.25 27 2,102 +12 Hover/Click
Sep26 250110 451.25 453.75 450.50 453.25 +1.75 57 679 +23 Hover/Click
Dec26 250110 451.50 454.00 450.00 453.25 +1.50 227 7,822 +10 Hover/Click
Total Volume and Open Interest 319,856 1,686,536 -5,458  
Wheat(CBOT) Weekly Monthly
Mar25 250110 533.00 541.25 526.00 530.75 -3.25 45,711 260,592 +2,050 Hover/Click
May25 250110 545.50 552.75 537.75 543.50 -2.50 18,300 94,885 +2,031 Hover/Click
Jul25 250110 553.75 562.00 547.00 554.50 -0.50 14,125 79,784 +1,635 Hover/Click
Sep25 250110 568.00 575.00 560.75 568.50 +0.25 3,893 27,394 +260 Hover/Click
Dec25 250110 586.50 594.00 580.00 589.00 +1.75 3,308 14,218 +812 Hover/Click
Mar26 250110 602.75 610.50 596.75 607.25 +3.50 125 2,589 +22 Hover/Click
Total Volume and Open Interest 85,469 480,398 +6,810  
Wheat(KCBT) Weekly Monthly
Mar25 250110 549.00 557.00 543.75 551.75 +1.50 23,525 162,765 -419 Hover/Click
May25 250110 558.00 565.25 552.50 560.75 +2.25 12,999 53,017 +1,382 Hover/Click
Jul25 250110 565.00 573.75 561.25 569.25 +2.25 5,107 44,846 +1,344 Hover/Click
Sep25 250110 578.00 585.75 573.25 581.50 +2.50 1,083 14,531 +146 Hover/Click
Dec25 250110 593.50 602.25 590.00 599.00 +3.25 1,120 7,303 +446 Hover/Click
Mar26 250110 603.75 613.25 603.75 613.25 +3.75 14 507 -2 Hover/Click
May26 250110 611.50 621.75 611.25 620.50 +4.50 0 228 +0 Hover/Click
Total Volume and Open Interest 43,848 283,277 +2,897  
Wheat(MGE) Weekly Monthly
Mar25 250110 583.25 590.00 578.75 584.25 +0.75 5,173 56,879 -339 Hover/Click
May25 250110 591.75 598.25 587.50 592.50 +0.75 981 13,901 +73 Hover/Click
Jul25 250110 601.50 607.00 596.75 601.50 +1.00 1,224 10,705 -145 Hover/Click
Sep25 250110 612.00 615.50 607.50 612.25 +1.25 128 4,738 +67 Hover/Click
Dec25 250110 627.00 633.25 625.75 630.75 +2.00 60 1,802 -9 Hover/Click
Mar26 250110 644.00 644.00 644.00 644.00 unch 0 53 +0 Hover/Click
Total Volume and Open Interest 7,566 88,083 -353  
Oats(CBOT) Weekly Monthly
Mar25 250110 322.50 331.75 322.50 328.50 +6.00 384 3,745 -91 Hover/Click
May25 250110 336.50 341.50 335.00 339.50 +5.50 16 655 +5 Hover/Click
Jul25 250110 344.50 346.00 344.50 346.00 +5.25 0 110 +0 Hover/Click
Sep25 250110 341.75 341.75 341.75 341.75 +5.25 0 11 +0 Hover/Click
Total Volume and Open Interest 400 4,533 -86  
Rough Rice(CBOT) Weekly Monthly
Jan25 250110 14.27 14.37 14.27 14.37 +0.10 67 125 -38 Hover/Click
Mar25 250110 14.40 14.55 14.34 14.47 +0.07 1,079 11,482 -251 Hover/Click
May25 250110 14.61 14.69 14.61 14.61 +0.04 96 446 +45 Hover/Click
Jul25 250110 14.74 14.74 14.74 14.74 +0.09 19 57 +0 Hover/Click
Total Volume and Open Interest 1,275 12,178 -244  
Live Cattle(CME) Weekly Monthly
Feb25 250110 198.500 199.100 197.650 198.785 +1.185 37,540 112,443 -6,560 Hover/Click
Apr25 250110 199.035 199.700 197.800 199.485 +1.200 26,721 122,563 +3,999 Hover/Click
Jun25 250110 193.300 194.200 192.185 194.100 +1.365 12,772 67,712 +560 Hover/Click
Aug25 250110 190.500 191.535 189.630 191.435 +1.305 6,426 34,443 +360 Hover/Click
Oct25 250110 191.985 192.550 190.985 192.450 +0.800 4,950 16,544 +1,007 Hover/Click
Dec25 250110 192.750 193.250 191.950 193.150 +0.650 1,702 10,402 +474 Hover/Click
Total Volume and Open Interest 91,160 370,313 +115  
Feeder Cattle(CME) Weekly Monthly
Jan25 250110 270.880 272.630 270.435 272.350 +3.120 2,220 8,514 -135 Hover/Click
Mar25 250110 269.525 271.000 266.775 269.400 +1.100 6,502 32,876 +270 Hover/Click
Apr25 250110 270.630 271.835 267.525 270.185 +1.100 2,802 10,947 +344 Hover/Click
May25 250110 270.000 271.480 267.130 269.775 +0.895 2,917 10,857 +486 Hover/Click
Aug25 250110 273.000 274.285 270.185 273.100 +1.165 2,162 10,848 +503 Hover/Click
Sep25 250110 271.550 272.880 268.835 271.850 +1.015 593 1,940 +165 Hover/Click
Oct25 250110 270.000 271.100 267.050 270.130 +0.900 293 954 +15 Hover/Click
Total Volume and Open Interest 17,548 77,270 +1,665  
Lean Hogs(CME) Weekly Monthly
Feb25 250110 81.780 83.000 81.480 82.550 +0.770 34,995 74,104 -8,308 Hover/Click
Apr25 250110 87.500 89.000 87.200 88.680 +1.330 21,349 96,053 +2,614 Hover/Click
May25 250110 92.150 93.880 92.050 93.530 +1.500 82 4,710 -12  
Jun25 250110 100.450 102.800 100.350 102.580 +2.130 8,598 49,336 -178 Hover/Click
Jul25 250110 100.700 102.750 100.700 102.600 +1.900 3,266 24,019 +20 Hover/Click
Aug25 250110 99.450 101.080 99.380 101.000 +1.550 3,538 19,572 -119 Hover/Click
Oct25 250110 83.500 84.000 82.930 83.980 +0.530 2,936 16,059 +1,098 Hover/Click
Dec25 250110 74.800 74.900 74.030 74.800 +0.150 1,157 6,123 +403 Hover/Click
Total Volume and Open Interest 76,069 290,932 -4,385  
Class III Milk(CME) Weekly Monthly
Jan25 250110 20.44 20.44 20.19 20.19 -0.23 108 4,486 -38 Hover/Click
Feb25 250110 20.90 20.98 20.20 20.27 -0.65 665 5,050 +120 Hover/Click
Mar25 250110 20.55 20.62 19.90 19.96 -0.63 284 3,537 +51 Hover/Click
Apr25 250110 20.00 20.02 19.61 19.61 -0.39 92 1,885 +32 Hover/Click
May25 250110 19.50 19.50 19.22 19.27 -0.23 22 1,788 -1 Hover/Click
Jun25 250110 19.12 19.20 19.12 19.20 -0.04 12 1,454 +4 Hover/Click
Jul25 250110 19.08 19.09 19.08 19.08 -0.07 6 960 -1 Hover/Click
Aug25 250110 19.10 19.10 19.10 19.10 unch 0 790 +0 Hover/Click
Sep25 250110 19.04 19.05 19.04 19.04 unch 0 770 +0 Hover/Click
Oct25 250110 19.10 19.10 18.97 19.10 unch 0 681 +0 Hover/Click
Nov25 250110 18.86 18.86 18.86 18.86 +0.01 0 662 +0 Hover/Click
Dec25 250110 18.45 18.46 18.45 18.45 +0.01 0 594 +0 Hover/Click
Jan26 250110 18.00 18.00 18.00 18.00 unch 0 8 +0 Hover/Click
Total Volume and Open Interest 1,189 22,681 +167  
Cocoa(ICE) Weekly Monthly
Mar25 250110 10823 10920 10525 10570 -357 10,908 46,301 -714 Hover/Click
May25 250110 10210 10389 10000 10010 -327 7,463 38,663 +78 Hover/Click
Jul25 250110 9663 9833 9472 9495 -292 3,653 16,354 +41 Hover/Click
Sep25 250110 9072 9268 8924 8949 -272 2,577 10,003 +162 Hover/Click
Dec25 250110 8448 8605 8306 8339 -241 1,027 11,962 +8 Hover/Click
Mar26 250110 7846 7995 7714 7757 -202 445 2,141 +98 Hover/Click
May26 250110 7478 7698 7460 7470 -183 49 165 +12 Hover/Click
Total Volume and Open Interest 26,122 125,692 -315  
Coffee "C"(ICE) Weekly Monthly
Mar25 250110 319.50 325.85 317.75 323.85 +5.35 14,253 88,403 -1,094 Hover/Click
May25 250110 315.00 322.00 314.15 319.80 +5.10 7,918 41,435 -242 Hover/Click
Jul25 250110 310.65 316.25 309.00 313.60 +4.30 4,522 27,776 -573 Hover/Click
Sep25 250110 304.25 309.55 302.50 306.35 +3.55 2,499 14,589 -278 Hover/Click
Dec25 250110 291.90 296.00 289.40 292.60 +2.70 1,094 12,826 +228 Hover/Click
Mar26 250110 282.00 285.15 279.55 282.05 +2.15 217 2,947 -20 Hover/Click
Total Volume and Open Interest 30,618 190,350 -1,959  
Orange Juice(ICE) Weekly Monthly
Jan25 250110 494.40 494.40 494.40 494.40 -11.25 29 244 -29 Hover/Click
Mar25 250110 491.35 496.45 482.00 483.45 -11.25 546 10,040 -97 Hover/Click
May25 250110 476.45 477.00 467.10 469.25 -8.45 175 1,340 +57 Hover/Click
Jul25 250110 457.05 459.10 456.95 458.60 -6.25 42 287 +4 Hover/Click
Sep25 250110 447.60 447.60 447.60 447.60 -7.15 2 36 +1 Hover/Click
Nov25 250110 439.60 439.60 439.60 439.60 -6.85 2 3 +1 Hover/Click
Total Volume and Open Interest 796 11,951 -63  
Sugar #11(ICE) Weekly Monthly
Mar25 250110 19.15 19.48 18.96 19.22 +0.12 68,866 361,310 +10,995 Hover/Click
May25 250110 17.96 18.27 17.86 18.07 +0.12 32,468 205,032 +1,750 Hover/Click
Jul25 250110 17.63 17.87 17.51 17.70 +0.10 20,530 155,890 +19 Hover/Click
Oct25 250110 17.65 17.88 17.55 17.73 +0.09 10,095 90,297 -668 Hover/Click
Mar26 250110 17.95 18.15 17.86 18.02 +0.08 6,172 58,148 +621 Hover/Click
May26 250110 17.24 17.38 17.17 17.30 +0.08 1,805 36,947 +214 Hover/Click
Jul26 250110 16.86 16.96 16.79 16.91 +0.07 1,882 23,224 -11 Hover/Click
Oct26 250110 16.85 16.96 16.81 16.90 +0.07 1,070 19,045 +143 Hover/Click
Mar27 250110 17.15 17.26 17.12 17.19 +0.06 498 11,405 +108 Hover/Click
Total Volume and Open Interest 143,757 975,706 +13,286  
London Cocoa(LCE) Weekly Monthly
Mar25 250110 8825 8825 8512 8580 -224 9,806 60,100 -1,610 Hover/Click
May25 250110 8354 8370 8107 8208 -121 8,263 34,337 +455 Hover/Click
Jul25 250110 7862 7909 7653 7763 -89 5,222 22,014 +151 Hover/Click
Sep25 250110 7341 7419 7150 7249 -79 3,725 14,773 +346 Hover/Click
Dec25 250110 6766 6847 6583 6692 -61 3,043 18,215 -234 Hover/Click
Mar26 250110 6400 6493 6243 6339 -47 983 3,363 +140 Hover/Click
May26 250110 6140 6241 6034 6120 -46 107 537 +0 Hover/Click
Total Volume and Open Interest 31,149 153,645 -752  
London Sugar(LCE) Weekly Monthly
Mar25 250110 505.00 509.90 499.40 503.50 +1.90 11,512 69,462 +1,618 Hover/Click
May25 250110 508.00 512.60 502.80 507.40 +2.50 4,777 38,220 +213 Hover/Click
Aug25 250110 497.00 501.90 492.90 497.40 +2.70 3,298 17,119 +869 Hover/Click
Oct25 250110 492.70 496.60 488.40 492.90 +2.70 911 6,626 +86 Hover/Click
Dec25 250110 494.30 495.50 488.70 493.00 +3.00 163 2,547 +20 Hover/Click
Total Volume and Open Interest 21,173 139,318 +3,013  
Cotton(ICE) Weekly Monthly
Mar25 250110 68.51 68.70 66.90 67.01 -1.49 15,851 132,208 -116 Hover/Click
May25 250110 69.70 69.88 68.15 68.26 -1.42 8,061 46,255 -843 Hover/Click
Jul25 250110 70.76 70.92 69.28 69.37 -1.38 4,482 34,799 +1,818 Hover/Click
Oct25 250110 68.44 68.44 68.44 68.44 -1.16 0 87 +0 Hover/Click
Dec25 250110 69.93 70.00 68.70 68.86 -1.04 1,404 29,425 +290 Hover/Click
Mar26 250110 70.43 70.44 69.59 69.69 -0.89 38 1,220 +6 Hover/Click
Total Volume and Open Interest 29,869 244,581 +1,159  
Crude Oil(NYM) Weekly Monthly
Feb25 250110 74.29 77.86 74.02 76.57 +2.65 213,421 231,639 -12,714 Hover/Click
Mar25 250110 73.57 76.89 73.33 75.75 +2.52 161,995 324,100 +2,301 Hover/Click
Apr25 250110 72.95 76.04 72.78 75.00 +2.30 84,503 161,420 +5,965 Hover/Click
May25 250110 72.52 75.30 72.34 74.33 +2.07 38,187 96,797 +3,269 Hover/Click
Jun25 250110 72.08 74.65 71.92 73.71 +1.85 55,350 188,603 -3,674 Hover/Click
Jul25 250110 71.66 74.04 71.51 73.11 +1.66 19,328 94,007 -438 Hover/Click
Aug25 250110 71.27 73.41 71.10 72.52 +1.49 9,399 55,606 +437 Hover/Click
Sep25 250110 70.86 72.85 70.67 71.95 +1.34 17,497 110,983 -446 Hover/Click
Oct25 250110 70.40 72.27 70.23 71.39 +1.20 2,956 46,400 +162 Hover/Click
Nov25 250110 69.90 71.79 69.90 70.88 +1.09 3,938 43,518 -499 Hover/Click
Dec25 250110 69.60 71.38 69.48 70.41 +0.99 41,165 170,725 +945 Hover/Click
Jan26 250110 69.23 70.86 69.23 69.96 +0.91 2,102 40,746 +603 Hover/Click
Feb26 250110 69.50 69.98 69.32 69.55 +0.84 811 24,662 +483 Hover/Click
Mar26 250110 69.42 70.02 69.19 69.19 +0.78 2,678 25,230 -286 Hover/Click
Apr26 250110 68.84 69.31 68.84 68.87 +0.73 705 12,088 +382 Hover/Click
May26 250110 68.59 68.98 68.59 68.59 +0.68 296 10,984 +57 Hover/Click
Total Volume and Open Interest 690,401 1,980,419 -644  
e-miNY Crude Oil(NYM)
Feb25 250110 74.225 77.825 74.025 76.575 +2.650 4,121 1,905 +31  
Mar25 250110 73.575 76.850 73.350 75.750 +2.500 401 734 +25  
Apr25 250110 73.625 76.000 73.625 75.000 +2.300 40 132 +25  
May25 250110 74.325 75.200 73.650 74.325 +2.075 6 45 +3  
Jun25 250110 72.200 74.100 72.175 73.700 +1.850 6 19 -4  
Jul25 250110 71.625 73.100 71.625 73.100 +1.650 2 7 +0  
Aug25 250110 71.550 73.025 71.550 72.525 +1.500 0 7 +0  
Sep25 250110 70.750 71.950 70.750 71.950 +1.350 0 1 +0  
Oct25 250110 71.400 71.400 71.400 71.400 +1.200 0 1 +0  
Nov25 250110 70.875 70.875 70.875 70.875 +1.075 0 3 +0  
Total Volume and Open Interest 4,582 2,914 +80  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250110 239.11 251.44 238.34 250.17 +12.35 74,771 100,879 -194 Hover/Click
Mar25 250110 237.22 248.97 236.26 247.59 +11.79 70,777 79,146 +24 Hover/Click
Apr25 250110 233.19 244.52 232.56 242.83 +10.79 45,135 44,193 -2,166 Hover/Click
May25 250110 230.00 240.55 229.46 239.00 +9.92 20,853 30,814 +1,376 Hover/Click
Jun25 250110 228.26 237.70 227.76 236.35 +8.97 21,680 43,762 +1,560 Hover/Click
Jul25 250110 228.28 236.65 227.44 235.28 +8.09 5,269 12,721 +436 Hover/Click
Aug25 250110 228.35 236.02 227.89 234.66 +7.36 3,247 6,658 +212 Hover/Click
Sep25 250110 228.81 235.84 228.11 234.55 +6.89 2,371 11,700 +228 Hover/Click
Oct25 250110 228.90 235.68 228.90 234.52 +6.54 1,038 4,487 -124 Hover/Click
Nov25 250110 230.00 234.52 230.00 234.10 +6.17 786 4,427 +214 Hover/Click
Dec25 250110 228.50 234.70 228.50 233.48 +5.84 4,362 21,419 +852 Hover/Click
Jan26 250110 228.75 234.26 228.75 233.36 +5.58 337 3,513 -13 Hover/Click
Feb26 250110 232.70 232.70 232.70 232.70 +5.37 125 1,539 +24 Hover/Click
Mar26 250110 229.00 231.31 229.00 231.31 +5.20 46 1,820 -9 Hover/Click
Total Volume and Open Interest 250,958 378,139 +2,436  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250110 203.65 210.28 203.35 207.49 +4.66 45,540 83,816 -6,511 Hover/Click
Mar25 250110 206.30 213.05 206.03 210.41 +4.82 40,778 81,349 +4,272 Hover/Click
Apr25 250110 227.97 234.70 227.54 232.47 +5.17 24,393 47,657 -996 Hover/Click
May25 250110 228.13 234.82 227.68 232.71 +5.23 17,613 39,003 +823 Hover/Click
Jun25 250110 226.45 233.22 226.15 231.23 +5.27 14,810 41,548 +1,757 Hover/Click
Jul25 250110 224.14 230.59 223.67 228.82 +5.36 6,327 17,035 +974 Hover/Click
Aug25 250110 220.58 227.18 220.58 225.55 +5.44 3,238 10,465 +19 Hover/Click
Sep25 250110 217.03 221.99 217.03 220.90 +5.23 2,886 21,939 +386 Hover/Click
Oct25 250110 204.36 205.12 203.45 204.38 +4.79 673 9,464 +26 Hover/Click
Nov25 250110 199.04 200.76 197.46 199.59 +4.31 377 2,444 +33 Hover/Click
Total Volume and Open Interest 158,833 381,115 +894  
e-miNY RBOB Gasoline(NYM)
Feb25 250110 207.49 207.49 207.49 207.49 +4.66 0 2 +0  
Mar25 250110 210.41 210.41 210.41 210.41 +4.82        
Apr25 250110 232.47 232.47 232.47 232.47 +5.17        
May25 250110 232.71 232.71 232.71 232.71 +5.23        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250110 3.709 4.018 3.685 3.989 +0.288 145,203 125,313 -4,054 Hover/Click
Mar25 250110 3.256 3.404 3.231 3.398 +0.159 109,861 301,501 +445 Hover/Click
Apr25 250110 3.235 3.355 3.213 3.349 +0.133 76,147 109,493 +311 Hover/Click
May25 250110 3.321 3.421 3.295 3.417 +0.117 49,640 130,824 +261 Hover/Click
Jun25 250110 3.499 3.598 3.480 3.595 +0.109 20,582 74,456 +72 Hover/Click
Jul25 250110 3.651 3.754 3.647 3.744 +0.091 31,756 60,415 -507 Hover/Click
Aug25 250110 3.685 3.786 3.682 3.768 +0.080 10,040 32,092 -267 Hover/Click
Sep25 250110 3.655 3.758 3.655 3.738 +0.076 9,756 39,237 +215 Hover/Click
Oct25 250110 3.730 3.830 3.724 3.805 +0.072 30,116 123,873 -675 Hover/Click
Nov25 250110 3.988 4.070 3.976 4.036 +0.054 6,565 39,381 +1,761 Hover/Click
Dec25 250110 4.411 4.489 4.397 4.452 +0.047 6,100 38,197 +17 Hover/Click
Jan26 250110 4.656 4.738 4.651 4.705 +0.046 14,954 110,562 -40 Hover/Click
Feb26 250110 4.302 4.403 4.302 4.387 +0.046 5,527 24,298 +507 Hover/Click
Mar26 250110 3.806 3.841 3.799 3.823 +0.049 14,780 53,430 +1,343 Hover/Click
Apr26 250110 3.421 3.482 3.421 3.462 +0.035 12,221 67,258 +203 Hover/Click
May26 250110 3.502 3.516 3.486 3.492 +0.025 2,606 13,117 -113 Hover/Click
Total Volume and Open Interest 560,050 1,548,058 +2,703  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250110 77.26 80.75 77.03 79.76 +2.84 302,920 491,323 -12,388 Hover/Click
Apr25 250110 76.57 79.74 76.33 78.85 +2.60 230,714 366,949 +10,526 Hover/Click
May25 250110 76.02 78.91 75.77 78.06 +2.35 115,612 209,583 +12,174 Hover/Click
Jun25 250110 75.54 78.19 75.30 77.37 +2.11 103,479 211,905 +3,158 Hover/Click
Jul25 250110 75.10 77.54 74.89 76.75 +1.90 32,259 98,100 +3,596 Hover/Click
Aug25 250110 74.70 76.95 74.47 76.17 +1.71 17,561 73,805 +1,140 Hover/Click
Sep25 250110 74.31 76.41 74.12 75.64 +1.57 21,956 103,658 +701 Hover/Click
Oct25 250110 74.00 75.93 73.72 75.14 +1.43 10,738 72,035 -539 Hover/Click
Nov25 250110 73.63 75.48 73.39 74.69 +1.33 8,409 53,161 +35 Hover/Click
Dec25 250110 73.28 75.07 73.06 74.27 +1.24 58,716 207,733 +3,790 Hover/Click
Jan26 250110 72.92 74.63 72.91 73.87 +1.16 2,446 38,606 -175 Hover/Click
Feb26 250110 72.82 74.22 72.77 73.50 +1.09 1,531 40,610 +99 Hover/Click
Mar26 250110 73.02 73.17 73.02 73.17 +1.02 2,379 28,667 +40 Hover/Click
Apr26 250110 72.87 72.87 72.87 72.87 +0.96 579 16,790 +120 Hover/Click
Total Volume and Open Interest 930,365 2,439,468 +23,050  
Gas Oil(ICE) Weekly Monthly
Jan25 250110 710.00 732.50 709.00 709.00 unch 44,554 2,266 -24,816 Hover/Click
Feb25 250110 708.75 748.25 706.75 730.75 +23.50 135,425 180,178 +5,849 Hover/Click
Mar25 250110 704.50 740.75 702.50 724.50 +20.75 100,376 141,133 +10,708 Hover/Click
Apr25 250110 698.75 731.50 696.50 716.25 +18.25 43,673 73,540 +3,593 Hover/Click
May25 250110 693.50 724.00 691.75 709.75 +16.25 26,237 49,122 -479 Hover/Click
Jun25 250110 690.50 717.50 688.25 704.75 +14.75 40,408 71,136 +3,777 Hover/Click
Jul25 250110 688.75 713.75 686.75 701.75 +13.00 8,780 32,132 +1,106 Hover/Click
Aug25 250110 688.00 710.75 686.00 699.50 +11.25 3,218 29,602 +220 Hover/Click
Sep25 250110 686.25 708.25 686.25 697.75 +10.00 5,130 42,867 +1,092 Hover/Click
Oct25 250110 685.25 706.50 685.25 696.50 +9.00 2,508 25,110 +107 Hover/Click
Total Volume and Open Interest 429,265 796,860 +3,667  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 250110 74.31 77.84 74.04 76.57 +2.65 46,340 64,260 -1,139 Hover/Click
Mar25 250110 73.50 76.87 73.33 75.75 +2.51 80,224 91,733 +1,540 Hover/Click
Apr25 250110 73.05 76.03 72.80 75.00 +2.30 52,142 50,197 -1,218 Hover/Click
May25 250110 72.43 75.27 72.43 74.33 +2.07 37,762 46,783 +1,265 Hover/Click
Jun25 250110 72.23 74.56 72.21 73.71 +1.85 33,109 106,003 +843 Hover/Click
Jul25 250110 72.34 73.80 72.34 73.11 +1.66 9,043 28,127 -222 Hover/Click
Aug25 250110 71.88 72.76 71.81 72.52 +1.49 4,629 24,889 +403 Hover/Click
Sep25 250110 71.64 72.02 71.28 71.95 +1.34 3,809 48,559 +948 Hover/Click
Oct25 250110 70.78 71.44 70.78 71.39 +1.20 1,353 22,007 +376 Hover/Click
Nov25 250110 70.92 70.92 70.88 70.88 +1.09 638 19,164 -6 Hover/Click
Dec25 250110 70.93 70.93 69.91 70.41 +0.99 7,265 96,998 +625 Hover/Click
Jan26 250110 69.70 69.96 69.70 69.96 +0.91 46 5,494 -17 Hover/Click
Feb26 250110 69.55 69.55 69.55 69.55 +0.84 23 2,691 -10 Hover/Click
Mar26 250110 69.19 69.19 69.19 69.19 +0.78 86 3,629 +8 Hover/Click
Apr26 250110 68.87 68.87 68.87 68.87 +0.73 0 1,290 +0 Hover/Click
May26 250110 68.59 68.59 68.59 68.59 +0.68 305 1,622 +305 Hover/Click
Total Volume and Open Interest 281,612 746,893 +4,080  
US Dollar Index(ICE) Weekly Monthly
Mar25 250110 109.030 109.825 108.920 109.488 +0.483 12,161 44,655 +442 Hover/Click
Jun25 250110 108.830 109.400 108.690 109.137 +0.482 35 424 +1 Hover/Click
Sep25 250110 108.838 108.838 108.838 108.838 +0.482 0 12 +0 Hover/Click
Total Volume and Open Interest 12,196 45,092 +443  
Australian Dollar(CME) Weekly Monthly
Mar25 250110 61.98 62.07 61.41 61.49 -0.50 56,607 193,814 -755 Hover/Click
Jun25 250110 62.04 62.11 61.46 61.53 -0.49 18 875 +0 Hover/Click
Sep25 250110 61.71 61.71 61.56 61.56 -0.49 1 28 +0 Hover/Click
Total Volume and Open Interest 56,757 195,788 -785  
British Pound(CME) Weekly Monthly
Mar25 250110 123.03 123.16 121.87 122.05 -0.99 141,916 189,872 -1,432 Hover/Click
Jun25 250110 122.82 123.06 121.87 122.00 -0.97 94 730 -13 Hover/Click
Sep25 250110 122.82 122.82 121.93 121.95 -0.95 13 444 +12 Hover/Click
Total Volume and Open Interest 143,653 192,572 -1,661  
Canadian Dollar(CME) Weekly Monthly
Mar25 250110 69.64 69.73 69.41 69.48 -0.18 42,228 345,397 -733 Hover/Click
Jun25 250110 69.89 69.98 69.67 69.74 -0.18 110 5,639 +25 Hover/Click
Sep25 250110 69.99 70.15 69.96 69.98 -0.19 30 778 +30 Hover/Click
Dec25 250110 70.30 70.30 70.19 70.23 -0.19 5 126 +5 Hover/Click
Total Volume and Open Interest 42,464 353,358 -723  
Japanese Yen(CME) Weekly Monthly
Mar25 250110 63.72 64.08 63.33 63.81 +0.09 77,807 210,074 -2,556 Hover/Click
Jun25 250110 64.34 64.72 64.00 64.47 +0.09 88 1,966 +42 Hover/Click
Sep25 250110 65.10 65.10 65.10 65.10 +0.10 0 123 +0 Hover/Click
Total Volume and Open Interest 78,624 213,394 -2,786  
Swiss Franc(CME) Weekly Monthly
Mar25 250110 110.40 110.50 109.60 109.81 -0.55 26,610 92,237 +1,551 Hover/Click
Jun25 250110 110.98 111.62 110.80 110.98 -0.54 0 113 +0 Hover/Click
Sep25 250110 112.17 112.78 112.05 112.17 -0.52 0 31 +0 Hover/Click
Total Volume and Open Interest 26,610 92,387 +1,551  
EuroFX(CME) Weekly Monthly
Mar25 250110 103.29 103.41 102.42 102.74 -0.54 94,168 582,260 -1,373 Hover/Click
Jun25 250110 103.76 103.90 102.94 103.24 -0.53 565 7,239 -39 Hover/Click
Sep25 250110 103.91 103.91 103.66 103.77 -0.52 100 2,006 -64 Hover/Click
Total Volume and Open Interest 98,129 603,034 -1,962  
Mexican Peso(CME) Weekly Monthly
Mar25 250110 482.38 483.13 476.75 477.75 -4.75 23,399 137,258 -784 Hover/Click
Jun25 250110 471.13 475.88 470.25 471.13 -4.63 4 24 +4 Hover/Click
Total Volume and Open Interest 23,504 137,626 -780  
Brazilian Real(CME) Weekly Monthly
Feb25 250110 165.05 165.30 162.70 163.45 -1.05 10,005 75,036 -163  
Mar25 250110 162.20 164.30 161.90 162.60 -1.05 1 163 +0 Hover/Click
Apr25 250110 161.90 161.90 161.90 161.90 -1.10 0 3 +0  
May25 250110 160.95 160.95 160.95 160.95 -1.10        
Total Volume and Open Interest 10,006 75,202 -163  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250110 112~010 112~070 110~280 111~070 -0~290 267,830 1,934,289 -2,910 Hover/Click
Jun25 250110 111~250 111~310 110~220 111~010 -0~290 14 1,973 +10 Hover/Click
Sep25 250110 111~010 111~010 111~010 111~010 -0~290       Hover/Click
Total Volume and Open Interest 267,844 1,936,262 -2,900  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250110 108~060 108~090 107~115 107~125 -0~265 929,110 4,662,169 -31,328 Hover/Click
Jun25 250110 108~055 108~060 107~095 107~105 -0~270 200 2,148 +48 Hover/Click
Sep25 250110 107~100 107~100 107~100 107~100 -0~270       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250110 106~022 106~040 105~144 105~150 -0~194 652,031 6,175,562 +1,967 Hover/Click
Jun25 250110 105~164 105~164 105~164 105~164 -0~194       Hover/Click
Sep25 250110 105~194 105~194 105~194 105~194 -0~194       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250110 102~245 102~256 102~162 102~163 -0~085 408,173 4,307,905 +10,514 Hover/Click
Jun25 250110 102~227 102~255 102~207 102~210 -0~084 8 58 +5 Hover/Click
Sep25 250110 102~300 102~300 102~276 102~276 -0~084       Hover/Click
Total Volume and Open Interest 408,181 4,307,963 +10,519  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250110 95.540 95.545 95.505 95.535 -0.015 105,349 334,777 -181  
Jun25 250110 95.655 95.665 95.595 95.635 -0.030 129,743 298,928 -9,019  
Sep25 250110 95.740 95.750 95.665 95.710 -0.040 113,906 300,488 +9,974  
Dec25 250110 95.795 95.800 95.715 95.760 -0.050 171,404 386,381 -3,014  
Mar26 250110 95.820 95.825 95.740 95.785 -0.055 90,370 196,240 -2,294  
Jun26 250110 95.835 95.840 95.755 95.795 -0.060 80,144 168,437 +3,076  
Sep26 250110 95.840 95.850 95.765 95.800 -0.065 51,187 109,443 +705  
Dec26 250110 95.850 95.865 95.780 95.810 -0.065 64,071 123,578 -870  
Mar27 250110 95.860 95.875 95.790 95.825 -0.060 29,742 73,336 +307  
Jun27 250110 95.870 95.890 95.810 95.840 -0.055 29,061 63,521 +2,064  
Sep27 250110 95.885 95.905 95.825 95.855 -0.055 21,034 67,573 +360  
Dec27 250110 95.885 95.910 95.835 95.865 -0.050 13,808 62,510 +1,552  
Mar28 250110 95.900 95.915 95.845 95.875 -0.045 13,697 37,691 +1,605  
Jun28 250110 95.900 95.910 95.845 95.875 -0.045 8,735 21,115 -261  
Sep28 250110 95.900 95.905 95.840 95.875 -0.040 8,785 15,628 -217  
Dec28 250110 95.875 95.895 95.830 95.865 -0.035 5,891 10,901 +215  
Mar29 250110 95.870 95.880 95.820 95.855 -0.030 1,808 9,565 -84  
Jun29 250110 95.855 95.865 95.805 95.845 -0.025 1,546 9,576 -172  
Total Volume and Open Interest 961,995 2,609,863 +3,367  
Ultra T-Bond(CBOT)
Mar25 250110 116~05 116~13 114~25 115~18 -0~24 169,409 1,778,475 +1,081  
Jun25 250110 115~01 115~14 114~24 115~14 -0~24 0 700 +0  
Sep25 250110 116~20 116~20 116~20 116~20 -0~24        
Total Volume and Open Interest 169,409 1,779,175 +1,081  
Ultra 10-Yr T-Note(CBOT)
Mar25 250110 110~105 110~145 109~125 109~180 -0~260 298,974 2,212,168 +3,433  
Jun25 250110 109~100 109~100 109~100 109~100 -0~260 1 1 +0  
Sep25 250110 109~210 109~210 109~210 109~210 -0~260        
Total Volume and Open Interest 298,975 2,212,169 +3,433  
30 Day Federal Funds(CBOT)
Jan25 250110 95.670 95.673 95.670 95.673 +0.003 21,703 538,046 +3,967  
Feb25 250110 95.685 95.690 95.675 95.680 -0.005 35,938 463,049 +2,106  
Mar25 250110 95.725 95.725 95.685 95.700 -0.025 34,500 244,367 +11,308  
Apr25 250110 95.785 95.785 95.715 95.735 -0.050 27,942 152,510 +5,673  
May25 250110 95.825 95.825 95.750 95.765 -0.060 32,781 136,031 +9,017  
Jun25 250110 95.875 95.875 95.800 95.805 -0.070 8,597 38,243 +4,004  
Total Volume and Open Interest 221,484 1,737,341 +46,602  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250110 141.18 141.51 140.84 140.84 -0.33 1,232 7,414 -30 Hover/Click
Jun25 250110 140.28 140.28 140.28 140.28 -0.33       Hover/Click
Sep25 250110 140.28 140.28 140.28 140.28 -0.33       Hover/Click
Total Volume and Open Interest 1,232 7,414 -30  
Euro-Buxl(EUREX)
Mar25 250110 127.06 127.14 125.88 127.02 -0.40 136,529 229,812 +500  
Jun25 250110 126.50 126.78 126.50 126.78 -0.40 0 13 -2  
Sep25 250110 126.56 126.56 126.56 126.56 -0.50        
Total Volume and Open Interest 136,529 229,825 +498  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250110 131.35 131.37 130.70 131.12 -0.36 1,203,959 1,498,362 -27,825 Hover/Click
Jun25 250110 130.30 130.30 129.86 130.22 -0.37 18 197 -25 Hover/Click
Sep25 250110 130.39 130.39 130.39 130.39 -0.34       Hover/Click
Total Volume and Open Interest 1,203,977 1,498,559 -27,850  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250110 116.79 116.85 116.42 116.65 -0.26 757,006 1,495,783 +20,908 Hover/Click
Jun25 250110 117.57 117.57 117.57 117.57 -0.25 1 13 +1 Hover/Click
Sep25 250110 117.71 117.71 117.71 117.71 -0.14       Hover/Click
Total Volume and Open Interest 757,007 1,495,796 +20,909  
Euro-Schatz(EUREX)
Mar25 250110 106.64 106.65 106.47 106.56 -0.10 618,873 2,328,696 +43,023  
Jun25 250110 106.75 106.75 106.75 106.75 -0.11 0 123 +0  
Sep25 250110 107.04 107.04 107.04 107.04 -0.13        
Total Volume and Open Interest 618,873 2,328,819 +43,023  
3-Mth Euribor(EUREX)
Mar25 250110 97.580 97.580 97.540 97.545 -0.045 5,258 19,502 +112  
Jun25 250110 97.780 97.780 97.725 97.740 -0.055 2,601 23,828 +507  
Sep25 250110 97.880 97.880 97.830 97.840 -0.060 35,181 24,396 -1,558  
Total Volume and Open Interest 138,298 149,463 -1,858  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250110 89~27 89~28 89~04 89~19 -0~17 317,407 940,868 +3,900 Hover/Click
Jun25 250110 89~19 89~19 89~19 89~19 -0~18 0 474 +0 Hover/Click
Total Volume and Open Interest 317,407 941,342 +3,900  
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 250110 97.585 97.585 97.530 97.540 -0.045 147,895 591,957 +10,989  
Jun25 250110 97.780 97.785 97.715 97.735 -0.055 147,023 657,287 +4,198  
Sep25 250110 97.885 97.885 97.810 97.835 -0.060 111,625 478,676 -3,921  
Total Volume and Open Interest 1,294,819 4,514,119 +29,353  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250110 95.87 95.88 95.85 95.87 -0.01 23,466 344,919 +850  
Jun25 250110 96.08 96.09 96.05 96.06 -0.03 23,269 256,534 +1,232  
Sep25 250110 96.21 96.23 96.18 96.20 -0.02 14,777 224,772 +3,460  
Dec25 250110 96.29 96.31 96.26 96.27 -0.03 17,338 221,128 -168  
Mar26 250110 96.30 96.33 96.28 96.29 -0.02 22,984 141,958 -10,208  
Jun26 250110 96.28 96.31 96.25 96.26 -0.03 15,827 99,266 -4,047  
Sep26 250110 96.25 96.27 96.21 96.21 -0.03 4,942 63,669 +835  
Dec26 250110 96.19 96.22 96.15 96.16 -0.04 11,448 46,460 +5,723  
Mar27 250110 96.14 96.19 96.12 96.12 -0.03 558 5,768 +362  
Jun27 250110 96.07 96.07 96.07 96.07 -0.04 0 552 -10  
Total Volume and Open Interest 134,640 1,407,158 -1,971  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250110 95.48 95.49 95.42 95.42 -0.06 199,924 1,052,743 +9,172  
Jun25 250110 95.42 95.42 95.42 95.42 -0.06        
Total Volume and Open Interest 199,924 1,052,743 +9,172  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250110 96.11 96.12 96.06 96.07 -0.04 269,297 888,076 -3,459  
Jun25 250110 96.07 96.07 96.07 96.07 -0.04        
Total Volume and Open Interest 269,297 888,076 -3,459  
Gold(CMX) Weekly Monthly
Feb25 250110 2692.9 2735.0 2686.9 2715.0 +24.2 156,645 312,769 -4,753 Hover/Click
Apr25 250110 2719.0 2761.5 2713.5 2742.6 +25.5 49,090 107,027 +10,943 Hover/Click
Jun25 250110 2742.4 2784.8 2737.0 2766.4 +25.8 3,846 38,016 -214 Hover/Click
Aug25 250110 2765.5 2807.1 2760.8 2788.6 +25.4 3,062 15,023 -278 Hover/Click
Oct25 250110 2790.0 2824.3 2789.8 2810.8 +25.3 1,391 2,014 +32 Hover/Click
Dec25 250110 2811.8 2851.2 2810.9 2833.3 +25.0 2,214 10,168 +486 Hover/Click
Feb26 250110 2856.7 2856.7 2856.7 2856.7 +25.0 62 458 +3 Hover/Click
Apr26 250110 2876.7 2876.7 2876.7 2876.7 +25.0 1 33 +0 Hover/Click
Jun26 250110 2896.6 2896.6 2896.6 2896.6 +25.0 0 220 +0 Hover/Click
Aug26 250110 2918.3 2918.3 2918.3 2918.3 +25.0 0 31 +0 Hover/Click
Oct26 250110 2936.3 2936.3 2936.3 2936.3 +25.0 0 1 +0 Hover/Click
Dec26 250110 2953.6 2953.6 2953.6 2953.6 +25.0 0 33 +0 Hover/Click
Total Volume and Open Interest 220,269 489,745 +7,887  
Silver(CMX) Weekly Monthly
Mar25 250110 3104.5 3184.0 3070.0 3131.4 +29.9 39,715 117,999 -1,218 Hover/Click
May25 250110 3132.5 3211.5 3099.0 3159.5 +29.1 2,727 21,194 -63 Hover/Click
Jul25 250110 3169.0 3238.5 3138.0 3188.8 +28.7 1,088 6,353 +27 Hover/Click
Sep25 250110 3206.0 3259.5 3166.5 3217.4 +28.6 257 2,371 +45 Hover/Click
Dec25 250110 3244.5 3309.0 3244.5 3257.9 +29.0 47 1,736 -11 Hover/Click
Mar26 250110 3298.3 3298.3 3298.3 3298.3 +29.2 0 50 +0 Hover/Click
May26 250110 3323.6 3323.6 3323.6 3323.6 +29.2 0 9 +0 Hover/Click
Total Volume and Open Interest 44,347 150,926 -917  
Platinum(NYMEX) Weekly Monthly
Jan25 250110 983.0 983.5 982.0 982.1 +11.8 28 31 +6 Hover/Click
Apr25 250110 984.8 1001.3 978.5 996.1 +11.7 22,774 74,347 -2,148 Hover/Click
Jul25 250110 992.0 1008.2 986.4 1003.2 +10.9 585 3,672 -14 Hover/Click
Oct25 250110 999.3 1014.7 994.0 1009.8 +10.2 123 260 -2 Hover/Click
Total Volume and Open Interest 23,605 79,169 -2,175  
Palladium(NYMEX) Weekly Monthly
Mar25 250110 935.00 973.50 934.00 968.40 +37.70 2,683 20,646 +6 Hover/Click
Jun25 250110 954.00 982.50 951.50 977.90 +36.60 111 660 +10 Hover/Click
Sep25 250110 985.30 985.30 985.30 985.30 +36.60 4 7 +0 Hover/Click
Total Volume and Open Interest 2,804 21,326 +22  
Copper(CMX) Weekly Monthly
Mar25 250110 431.35 436.00 428.20 430.40 -0.55 66,130 116,856 -3,476 Hover/Click
May25 250110 433.25 438.05 431.10 432.95 -0.45 14,258 42,681 -1,269 Hover/Click
Jul25 250110 437.70 439.95 433.15 435.15 -0.50 8,471 20,570 +143 Hover/Click
Sep25 250110 439.80 441.15 435.05 436.70 -0.65 2,300 13,212 +335 Hover/Click
Dec25 250110 439.55 442.65 436.95 438.35 -0.90 388 7,085 +58 Hover/Click
Total Volume and Open Interest 92,693 210,209 -4,431  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250110 42821 42904 42089 42160 -718 15,856 84,425 +106 Hover/Click
Jun25 250110 43150 43262 42455 42522 -720 10 358 -1 Hover/Click
Sep25 250110 43317 43317 42858 42908 -734 0 17 +0 Hover/Click
Dec25 250110 43266 43266 43266 43266 -737       Hover/Click
Total Volume and Open Interest 15,866 84,800 +105  
Plywood(CBOT) Weekly Monthly
Mar25 250110 42828.0 42906.0 42088.0 42160.0 -669.0 13,214 16,009 -183 Hover/Click
Total Volume and Open Interest 13,282 16,296 -181  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250110 5943.75 5959.25 5845.25 5866.25 -93.00 113,831 2,047,011 -796 Hover/Click
Jun25 250110 5998.25 6014.25 5900.75 5921.25 -93.25 220 8,501 -11 Hover/Click
Sep25 250110 6052.00 6067.50 5956.75 5975.50 -93.75 3 780 +0 Hover/Click
Dec25 250110 6026.25 6026.25 6026.25 6026.25 -93.25 0 1,251 +0 Hover/Click
Total Volume and Open Interest 114,174 2,057,926 -629  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250110 21302.75 21372.50 20874.75 21016.00 -344.75 77,170 239,270 +337 Hover/Click
Jun25 250110 21517.75 21601.25 21107.50 21244.75 -346.50 155 1,993 -13 Hover/Click
Sep25 250110 21637.25 21637.25 21462.75 21462.75 -345.25 0 9 +0 Hover/Click
Total Volume and Open Interest 77,325 241,275 +324  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250110 3156.20 3163.90 3103.70 3117.10 -47.20 184 46,713 -12 Hover/Click
Jun25 250110 3140.80 3140.80 3140.80 3140.80 -44.80       Hover/Click
Sep25 250110 3163.90 3163.90 3163.90 3163.90 -44.30       Hover/Click
Total Volume and Open Interest 184 46,713 -12  
Volatility Index(CBOE)
Jan25 250110 18.05 19.65 17.90 19.01 +1.04 3,568 95,972 -413  
Feb25 250110 18.35 19.56 18.35 19.29 +0.96 2,101 99,207 -157  
Mar25 250110 18.60 19.58 18.55 19.45 +0.86 934 39,946 +64  
Apr25 250110 18.75 19.62 18.75 19.48 +0.75 695 22,772 +37  
Total Volume and Open Interest 7,889 298,748 -394  
S & P 600(CME)
Mar25 250110 1390.60 1390.60 1390.60 1390.60 -29.80 0 737 +0  
Jun25 250110 1408.40 1408.40 1408.40 1408.40 -29.40        
Total Volume and Open Interest 0 737 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250110 2245.50 2252.80 2186.30 2201.70 -52.30 13,615 458,461 -158 Hover/Click
Jun25 250110 2260.00 2272.30 2206.70 2221.30 -52.90 19 700 +1 Hover/Click
Sep25 250110 2244.30 2244.30 2244.30 2244.30 -50.50       Hover/Click
Total Volume and Open Interest 13,634 459,161 -157  
Nikkei 225(CME)
Mar25 250110 39630 39655 38715 38860 -770 3,645 10,283 +96  
Jun25 250110 38840 38840 38840 38840 -800 0 1 +0  
Total Volume and Open Interest 3,645 10,284 +96  
Nikkei 225(SGX) Weekly Monthly
Mar25 250110 39495 39605 39115 39230 -335 22,128 76,438 -1,155  
Jun25 250110 39260 39260 38975 38975 -335 36 611 +0  
Sep25 250110 38965 38965 38965 38965 -335 0 1 +0  
Total Volume and Open Interest 22,167 79,956 -1,154  
Nikkei 225 Mini(JPX)
Mar25 250110 39485 39605 39170 39250 -310 678,266 275,727 +29,929  
Jun25 250110 39285 39370 38935 39020 -320 18,191 6,109 +1,176  
Sep25 250110 39290 39380 38975 39030 -310 803 564 +104  
Total Volume and Open Interest 746,752 386,513 +39,086  
Nikkei 225(JPX)
Mar25 250110 39480 39610 39160 39250 -310 40,980 147,353 -249  
Jun25 250110 39220 39320 38960 39020 -320 433 8,874 +152  
Sep25 250110 39100 39100 39030 39030 -310 5 816 +2  
Total Volume and Open Interest 41,419 186,093 -95  
Nikkei 225(CME) Yen
Mar25 250110 39545 39580 38635 38780 -765 12,038 38,187 +25  
Jun25 250110 38720 38720 38585 38720 -770 0 1 +0  
Sep25 250110 38770 38770 38770 38770 -795        
Total Volume and Open Interest 12,038 38,188 +25  
Nikkei 225(CME) e-Mini Yen
Mar25 250110 38780 38780 38780 38780 -765 0 1 +0  
Jun25 250110 38720 38720 38720 38720 -770        
Sep25 250110 38770 38770 38770 38770 -795        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 250110 7488.0 7526.5 7420.5 7434.5 -61.0 27,758 190,676 +5,527  
Feb25 250110 7505.0 7544.5 7442.5 7456.5 -60.5 110 189 +145  
Mar25 250110 7470.0 7474.0 7470.0 7474.0 -59.5 0 3,208 +13  
Jun25 250110 7345.0 7345.0 7345.0 7345.0 -59.0        
Sep25 250110 7384.5 7384.5 7384.5 7384.5 -60.0        
Dec25 250110 7406.5 7406.5 7406.5 7406.5 -57.0        
Total Volume and Open Interest 27,868 194,073 +5,685  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250110 19315 19397 19055 19115 -191 70,253 111,789 -1,395  
Feb25 250110 19365 19440 19116 19160 -195 1,001 5,339 +113  
Mar25 250110 19358 19429 19100 19149 -195 159 8,325 +38  
Total Volume and Open Interest 71,429 129,080 -1,242  
DAX(EUREX) Weekly Monthly
Mar25 250110 20410.0 20535.0 20319.0 20349.0 -102.0 23,436 54,304 -4,762  
Jun25 250110 20563.0 20563.0 20563.0 20563.0 -101.0 2 29 +1  
Sep25 250110 20688.0 20688.0 20688.0 20688.0 -102.0 0 1 +0  
Total Volume and Open Interest 23,439 54,335 -4,760  
Mini-DAX(EUREX)
Mar25 250110 20436.0 20534.0 20319.0 20349.0 -102.0 14,822 7,129 -1,374  
Jun25 250110 20661.0 20686.0 20553.0 20563.0 -101.0 6 13 +3  
Sep25 250110 20688.0 20688.0 20688.0 20688.0 -102.0        
Total Volume and Open Interest 14,828 7,142 -1,371  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250110 5016 5049 4986 4995 -39 376,048 1,847,940 -93,156  
Jun25 250110 4979 4989 4936 4936 -39 3 16,166 -36  
Sep25 250110 4957 4957 4957 4957 -39 0 360 +0  
Total Volume and Open Interest 376,051 1,864,968 -93,192  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250110 11879 11885 11749 11760 -147 18,700 161,631 -4,983  
Jun25 250110 11597 11597 11558 11558 -149 2 269 +0  
Sep25 250110 11564 11564 11564 11564 -149        
Total Volume and Open Interest 18,702 161,900 -4,983  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250110 8310.50 8331.00 8245.50 8256.00 -64.50 65,796 433,891 +2,687  
Jun25 250110 8267.50 8267.50 8267.50 8267.50 -63.50 0 170 +0  
Sep25 250110 8277.00 8277.00 8277.00 8277.00 -63.50        
Total Volume and Open Interest 65,796 434,061 +2,687  
SPI 200(SFE) Weekly Monthly
Mar25 250110 8314.0 8353.0 8242.0 8279.0 -31.0 31,744 224,748 -1,174  
Jun25 250110 8332.0 8332.0 8332.0 8332.0 -32.0 0 256 +0  
Sep25 250110 8335.0 8335.0 8335.0 8335.0 -73.0 0 288 +0  
Total Volume and Open Interest 31,758 225,865 -1,163  
FTSE MIB(ISE)
Mar25 250110 35400.00 35520.00 35150.00 35172.00 -234.00 11,383 90,055 +2,138  
Jun25 250110 34765.00 34865.00 34520.00 34554.00 -234.00 20 56 +25  
Sep25 250110 34556.00 34556.00 34556.00 34556.00 -234.00        
Total Volume and Open Interest 11,403 90,111 +2,163  
KOSPI 200(KFE)
Mar25 250110 333.90 336.25 332.45 334.40 +0.40 251,580 253,254 -4,740  
Jun25 250110 332.75 335.40 331.70 333.25 +0.15 792 13,928 +71  
Sep25 250110 335.60 335.60 335.60 335.60 +0.40 0 2,506 +0  
Total Volume and Open Interest 252,372 278,694 -4,666  
GSCI(CME) Weekly Monthly
Jan25 250110 575.00 575.15 561.65 561.65 +2.55 3 573 +3  
Feb25 250110 580.00 580.00 565.65 565.65 +9.80 0 40 +0  
Mar25 250110 563.15 563.15 563.15 563.15 +4.80        
Total Volume and Open Interest 3 613 +3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!