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 Mon January 13, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 250113 1022.00 1044.00 1021.50 1041.50 +28.00 435 209 -78 Hover/Click
Mar25 250113 1024.75 1053.50 1024.25 1053.00 +27.75 267,972 381,090 -2,030 Hover/Click
May25 250113 1038.00 1066.75 1037.25 1066.50 +28.50 107,802 188,461 -4,506 Hover/Click
Jul25 250113 1049.00 1078.25 1049.00 1078.00 +28.25 75,569 121,397 +4,620 Hover/Click
Aug25 250113 1045.00 1072.75 1045.00 1072.75 +26.75 8,227 11,569 +528 Hover/Click
Sep25 250113 1027.75 1050.75 1027.25 1050.75 +22.25 6,688 14,922 +446 Hover/Click
Nov25 250113 1030.00 1051.25 1028.75 1051.00 +20.00 37,381 82,888 +2,647 Hover/Click
Jan26 250113 1036.25 1058.75 1036.25 1058.75 +19.00 4,299 7,127 +820 Hover/Click
Mar26 250113 1037.00 1055.50 1037.00 1055.50 +17.00 2,168 9,124 +518 Hover/Click
May26 250113 1042.00 1058.75 1041.25 1058.75 +16.25 1,044 1,774 +282 Hover/Click
Jul26 250113 1055.00 1065.00 1047.75 1064.75 +15.25 538 2,436 +132 Hover/Click
Aug26 250113 1059.00 1059.00 1059.00 1059.00 +14.25 3 99 +2 Hover/Click
Sep26 250113 1041.25 1041.25 1041.25 1041.25 +12.50 14 71 +2 Hover/Click
Nov26 250113 1033.00 1040.00 1028.00 1040.00 +10.75 417 2,696 +149 Hover/Click
Total Volume and Open Interest 512,559 824,107 +3,532  
Soybean Meal(CBOT) Weekly Monthly
Jan25 250113 296.70 300.20 296.70 300.20 +9.60 127 97 -90 Hover/Click
Mar25 250113 298.50 308.00 297.50 307.80 +9.50 104,366 238,724 -1,105 Hover/Click
May25 250113 306.20 314.90 304.70 314.80 +9.40 52,073 118,511 +2,125 Hover/Click
Jul25 250113 311.80 321.10 311.00 321.00 +9.20 42,786 94,885 +2,324 Hover/Click
Aug25 250113 312.70 321.60 311.70 321.40 +8.70 7,471 17,775 -525 Hover/Click
Sep25 250113 312.60 321.10 311.70 321.00 +8.30 4,686 19,437 -81 Hover/Click
Oct25 250113 312.10 320.20 311.30 320.20 +7.80 3,651 13,964 +137 Hover/Click
Dec25 250113 315.40 323.00 314.30 322.80 +7.40 9,693 34,493 -23 Hover/Click
Jan26 250113 315.70 323.30 315.30 323.30 +7.00 1,131 3,042 +187 Hover/Click
Mar26 250113 316.30 323.00 315.70 322.90 +6.50 468 1,627 +16 Hover/Click
Total Volume and Open Interest 226,845 544,057 +3,025  
Soybean Oil(CBOT) Weekly Monthly
Jan25 250113 45.66 45.66 44.78 45.47 +0.42 127 35 -37 Hover/Click
Mar25 250113 46.01 46.22 45.09 45.99 +0.41 193,658 253,035 -14,830 Hover/Click
May25 250113 46.27 46.54 45.48 46.39 +0.47 85,441 128,221 +8,786 Hover/Click
Jul25 250113 46.34 46.67 45.62 46.56 +0.51 62,026 96,805 +7,724 Hover/Click
Aug25 250113 46.19 46.39 45.39 46.32 +0.50 11,225 16,860 +1,346 Hover/Click
Sep25 250113 45.94 46.10 45.14 46.07 +0.48 8,249 10,847 -355 Hover/Click
Oct25 250113 45.33 45.83 44.86 45.79 +0.46 7,273 9,172 -63 Hover/Click
Dec25 250113 45.36 45.85 44.88 45.81 +0.46 17,207 40,989 -220 Hover/Click
Jan26 250113 45.76 45.86 44.94 45.85 +0.46 1,739 2,278 +213 Hover/Click
Mar26 250113 45.73 45.92 45.08 45.92 +0.44 520 1,793 +7 Hover/Click
Total Volume and Open Interest 388,042 562,022 +2,550  
Canola(WCE) Weekly Monthly
Jan25 250113 660.2 660.2 660.2 660.2 +6.1 0 201 -200 Hover/Click
Mar25 250113 641.6 648.2 639.2 647.7 +6.1 57,478 130,873 -4,089 Hover/Click
May25 250113 648.8 655.9 648.5 655.6 +5.0 29,968 50,347 +1,678 Hover/Click
Jul25 250113 654.1 660.9 654.0 660.7 +5.4 14,576 30,752 +4,980 Hover/Click
Nov25 250113 631.5 640.0 631.5 639.8 +8.1 3,501 22,378 +609 Hover/Click
Jan26 250113 639.0 645.0 639.0 644.8 +8.6 48 1,215 -1 Hover/Click
Total Volume and Open Interest 105,603 236,268 +3,007  
Corn(CBOT) Weekly Monthly
Mar25 250113 469.75 477.00 469.25 476.50 +6.00 467,086 725,603 +29,121 Hover/Click
May25 250113 478.50 487.00 478.25 486.75 +7.25 209,013 356,926 +22,930 Hover/Click
Jul25 250113 481.00 490.25 480.75 490.00 +8.00 152,189 266,694 +7,137 Hover/Click
Sep25 250113 448.00 457.25 447.00 456.75 +8.00 60,333 164,194 +6,301 Hover/Click
Dec25 250113 448.00 457.50 448.00 457.25 +7.00 80,622 219,321 +6,446 Hover/Click
Mar26 250113 460.00 468.00 459.00 468.00 +7.00 3,630 13,325 +166 Hover/Click
May26 250113 464.75 474.00 464.75 474.00 +7.25 692 1,631 +32 Hover/Click
Jul26 250113 469.50 476.50 467.75 476.50 +7.25 422 2,194 +92 Hover/Click
Sep26 250113 453.00 459.00 452.50 459.00 +5.75 113 674 -5 Hover/Click
Dec26 250113 451.75 458.25 451.50 458.25 +5.00 843 8,013 +191 Hover/Click
Total Volume and Open Interest 974,964 1,758,964 +72,428  
Wheat(CBOT) Weekly Monthly
Mar25 250113 530.50 545.75 528.50 545.00 +14.25 104,604 260,936 +344 Hover/Click
May25 250113 544.75 557.50 541.50 556.75 +13.25 48,835 95,609 +724 Hover/Click
Jul25 250113 554.50 568.25 552.25 567.50 +13.00 28,602 80,260 +476 Hover/Click
Sep25 250113 567.75 581.75 566.25 581.00 +12.50 10,269 27,074 -320 Hover/Click
Dec25 250113 588.00 602.00 586.75 601.50 +12.50 6,302 15,503 +1,285 Hover/Click
Mar26 250113 609.00 620.00 605.25 620.00 +12.75 1,920 3,880 +1,291 Hover/Click
Total Volume and Open Interest 200,717 484,211 +3,813  
Wheat(KCBT) Weekly Monthly
Mar25 250113 551.50 562.25 548.50 561.00 +9.25 40,058 161,310 -1,455 Hover/Click
May25 250113 559.75 571.75 557.50 570.50 +9.75 19,850 53,914 +897 Hover/Click
Jul25 250113 568.50 580.50 566.25 579.50 +10.25 12,046 44,789 -57 Hover/Click
Sep25 250113 581.25 592.50 578.75 591.75 +10.25 2,862 14,497 -34 Hover/Click
Dec25 250113 598.50 609.75 595.75 608.75 +9.75 2,235 7,655 +352 Hover/Click
Mar26 250113 617.00 623.00 617.00 623.00 +9.75 234 504 -3 Hover/Click
May26 250113 625.00 630.00 625.00 630.00 +9.50 26 238 +10 Hover/Click
Total Volume and Open Interest 77,311 282,987 -290  
Wheat(MGE) Weekly Monthly
Mar25 250113 583.00 593.75 581.00 593.50 +9.25 7,308 57,794 +915 Hover/Click
May25 250113 592.00 601.75 592.00 601.25 +8.75 2,149 14,150 +249 Hover/Click
Jul25 250113 601.50 610.25 601.50 609.75 +8.25 1,353 10,856 +151 Hover/Click
Sep25 250113 616.75 621.25 616.25 620.75 +8.50 639 4,812 +74 Hover/Click
Dec25 250113 635.25 638.50 634.25 638.50 +7.75 333 1,847 +45 Hover/Click
Mar26 250113 651.75 651.75 651.75 651.75 +7.75 0 53 +0 Hover/Click
Total Volume and Open Interest 11,782 89,517 +1,434  
Oats(CBOT) Weekly Monthly
Mar25 250113 327.50 345.00 327.50 344.00 +15.50 271 3,731 -14 Hover/Click
May25 250113 346.00 355.50 346.00 354.75 +15.25 22 652 -3 Hover/Click
Jul25 250113 355.25 361.25 355.00 361.25 +15.25 1 110 +0 Hover/Click
Sep25 250113 357.00 357.00 357.00 357.00 +15.25 0 11 +0 Hover/Click
Total Volume and Open Interest 296 4,518 -15  
Rough Rice(CBOT) Weekly Monthly
Jan25 250113 14.44 14.44 14.37 14.37 unch 39 93 -32 Hover/Click
Mar25 250113 14.51 14.56 14.36 14.49 +0.03 549 11,392 -90 Hover/Click
May25 250113 14.61 14.70 14.52 14.65 +0.04 5 449 +3 Hover/Click
Jul25 250113 14.69 14.81 14.69 14.81 +0.07 1 56 -1 Hover/Click
Total Volume and Open Interest 594 12,058 -120  
Live Cattle(CME) Weekly Monthly
Feb25 250113 198.750 198.750 197.330 197.400 -1.385 43,546 100,116 -12,327 Hover/Click
Apr25 250113 199.450 199.500 198.150 198.200 -1.285 38,929 130,627 +8,064 Hover/Click
Jun25 250113 193.785 193.950 192.400 192.535 -1.565 17,934 68,805 +1,093 Hover/Click
Aug25 250113 191.100 191.330 189.900 190.150 -1.285 9,915 35,738 +1,295 Hover/Click
Oct25 250113 192.130 192.450 191.200 191.550 -0.900 4,821 16,740 +196 Hover/Click
Dec25 250113 193.000 193.235 192.130 192.485 -0.665 2,271 10,589 +187 Hover/Click
Total Volume and Open Interest 119,256 369,279 -1,034  
Feeder Cattle(CME) Weekly Monthly
Jan25 250113 273.050 273.630 271.400 271.850 -0.500 3,796 7,985 -529 Hover/Click
Mar25 250113 269.700 270.050 267.450 267.900 -1.500 10,035 32,739 -137 Hover/Click
Apr25 250113 270.500 270.500 268.000 268.335 -1.850 4,328 11,851 +904 Hover/Click
May25 250113 269.880 270.000 267.600 267.835 -1.940 4,418 11,015 +158 Hover/Click
Aug25 250113 272.600 273.400 271.050 271.380 -1.720 2,414 11,200 +352 Hover/Click
Sep25 250113 270.700 272.025 270.000 270.450 -1.400 523 2,015 +75 Hover/Click
Oct25 250113 268.850 270.275 268.480 269.100 -1.030 222 1,032 +78 Hover/Click
Total Volume and Open Interest 25,776 78,182 +912  
Lean Hogs(CME) Weekly Monthly
Feb25 250113 82.780 83.800 82.430 83.180 +0.630 38,468 64,619 -9,485 Hover/Click
Apr25 250113 89.000 90.130 88.450 89.300 +0.620 30,113 101,980 +5,927 Hover/Click
May25 250113 93.630 94.800 93.350 94.080 +0.550 283 4,747 +37  
Jun25 250113 102.600 103.500 102.200 102.480 -0.100 13,213 51,753 +2,417 Hover/Click
Jul25 250113 102.600 103.380 102.330 102.730 +0.130 5,001 24,671 +652 Hover/Click
Aug25 250113 101.000 101.800 100.830 101.380 +0.380 4,866 20,181 +609 Hover/Click
Oct25 250113 83.900 84.400 83.700 84.330 +0.350 3,025 17,026 +967 Hover/Click
Dec25 250113 74.850 75.200 74.680 75.180 +0.380 1,020 6,607 +484 Hover/Click
Total Volume and Open Interest 96,201 292,665 +1,733  
Class III Milk(CME) Weekly Monthly
Jan25 250113 20.17 20.38 20.06 20.35 +0.16 257 4,510 +24 Hover/Click
Feb25 250113 20.27 20.75 19.87 20.60 +0.33 851 5,100 +50 Hover/Click
Mar25 250113 19.97 20.44 19.73 20.27 +0.31 580 3,650 +113 Hover/Click
Apr25 250113 19.54 19.93 19.54 19.75 +0.14 129 1,900 +15 Hover/Click
May25 250113 19.34 19.55 19.34 19.47 +0.20 62 1,810 +22 Hover/Click
Jun25 250113 19.26 19.36 19.12 19.20 unch 40 1,475 +21 Hover/Click
Jul25 250113 19.11 19.16 19.11 19.11 +0.03 26 984 +24 Hover/Click
Aug25 250113 19.13 19.14 19.13 19.13 +0.03 25 815 +25 Hover/Click
Sep25 250113 19.08 19.09 19.08 19.08 +0.04 25 795 +25 Hover/Click
Oct25 250113 19.10 19.12 19.10 19.10 unch 25 706 +25 Hover/Click
Nov25 250113 19.02 19.02 18.86 18.86 unch 25 687 +25 Hover/Click
Dec25 250113 18.62 18.65 18.45 18.45 unch 25 615 +21 Hover/Click
Jan26 250113 18.01 18.01 18.00 18.00 unch 0 8 +0 Hover/Click
Total Volume and Open Interest 2,070 23,071 +390  
Cocoa(ICE) Weekly Monthly
Mar25 250113 10500 11029 10480 10928 +358 7,119 45,461 -840 Hover/Click
May25 250113 9994 10380 9902 10316 +306 4,678 38,431 -232 Hover/Click
Jul25 250113 9406 9811 9367 9778 +283 1,619 16,378 +24 Hover/Click
Sep25 250113 8850 9256 8808 9227 +278 982 10,049 +46 Hover/Click
Dec25 250113 8300 8624 8211 8601 +262 322 11,995 +33 Hover/Click
Mar26 250113 7636 7987 7613 7983 +226 149 2,151 +10 Hover/Click
May26 250113 7341 7678 7324 7674 +204 22 162 -3 Hover/Click
Total Volume and Open Interest 14,891 124,730 -962  
Coffee "C"(ICE) Weekly Monthly
Mar25 250113 322.90 333.85 322.10 325.95 +2.10 15,992 86,918 -1,485 Hover/Click
May25 250113 318.80 329.10 317.95 321.90 +2.10 8,268 41,934 +499 Hover/Click
Jul25 250113 312.95 322.85 311.80 316.10 +2.50 3,440 27,630 -146 Hover/Click
Sep25 250113 304.55 315.00 304.50 308.85 +2.50 2,238 14,618 +29 Hover/Click
Dec25 250113 290.95 300.90 290.95 295.85 +3.25 724 12,797 -29 Hover/Click
Mar26 250113 282.50 290.10 282.50 285.75 +3.70 136 2,956 +9 Hover/Click
Total Volume and Open Interest 30,886 189,239 -1,111  
Orange Juice(ICE) Weekly Monthly
Jan25 250110 494.40 494.40 494.40 494.40 -11.25 29 244 -29 Hover/Click
Mar25 250113 486.45 486.45 476.40 479.65 -3.80 980 9,672 -368 Hover/Click
May25 250113 468.15 468.15 462.80 466.30 -2.95 218 1,400 +60 Hover/Click
Jul25 250113 454.00 458.00 453.50 457.55 -1.05 31 305 +18 Hover/Click
Sep25 250113 446.40 446.40 446.40 446.40 -1.20 0 36 +0 Hover/Click
Nov25 250113 438.40 438.40 438.40 438.40 -1.20 0 3 +0 Hover/Click
Total Volume and Open Interest 1,229 11,417 -534  
Sugar #11(ICE) Weekly Monthly
Mar25 250113 19.22 19.22 18.70 18.90 -0.32 54,763 364,855 +3,545 Hover/Click
May25 250113 18.08 18.08 17.69 17.92 -0.15 25,128 204,667 -365 Hover/Click
Jul25 250113 17.70 17.70 17.37 17.60 -0.10 17,156 157,169 +1,279 Hover/Click
Oct25 250113 17.72 17.73 17.43 17.67 -0.06 9,659 90,198 -99 Hover/Click
Mar26 250113 17.99 18.02 17.74 17.98 -0.04 3,859 58,247 +99 Hover/Click
May26 250113 17.26 17.31 17.09 17.31 +0.01 822 36,910 -37 Hover/Click
Jul26 250113 16.80 16.95 16.73 16.95 +0.04 695 23,275 +51 Hover/Click
Oct26 250113 16.89 16.95 16.75 16.95 +0.05 625 19,048 +3 Hover/Click
Mar27 250113 17.19 17.25 17.07 17.25 +0.06 224 11,416 +11 Hover/Click
Total Volume and Open Interest 112,986 980,206 +4,500  
London Cocoa(LCE) Weekly Monthly
Mar25 250113 8644 8873 8550 8847 +267 22,370 46,106 -13,994 Hover/Click
May25 250113 8253 8505 8171 8483 +275 6,667 35,395 +1,058 Hover/Click
Jul25 250113 7829 8053 7726 8030 +267 3,218 22,314 +300 Hover/Click
Sep25 250113 7311 7521 7213 7498 +249 2,041 14,804 +31 Hover/Click
Dec25 250113 6749 6954 6663 6932 +240 1,717 18,222 +7 Hover/Click
Mar26 250113 6402 6542 6314 6542 +203 611 3,299 -64 Hover/Click
May26 250113 6179 6305 6089 6305 +185 102 595 +58 Hover/Click
Total Volume and Open Interest 36,726 141,041 -12,604  
London Sugar(LCE) Weekly Monthly
Mar25 250113 502.00 503.80 492.70 496.40 -7.10 9,720 69,063 -399 Hover/Click
May25 250113 505.30 507.80 496.90 501.20 -6.20 6,028 38,015 -205 Hover/Click
Aug25 250113 495.80 497.30 489.20 493.40 -4.00 1,693 17,406 +287 Hover/Click
Oct25 250113 491.10 491.10 485.70 490.30 -2.60 499 6,675 +49 Hover/Click
Dec25 250113 489.70 490.90 486.50 490.90 -2.10 62 2,566 +19 Hover/Click
Total Volume and Open Interest 18,075 139,068 -250  
Cotton(ICE) Weekly Monthly
Mar25 250113 67.08 67.81 66.76 67.64 +0.63 30,964 134,016 +1,808 Hover/Click
May25 250113 68.29 69.00 68.00 68.87 +0.61 12,205 46,706 +451 Hover/Click
Jul25 250113 69.44 70.06 69.07 69.93 +0.56 7,491 37,287 +2,488 Hover/Click
Oct25 250113 69.11 69.11 69.11 69.11 +0.67 5 86 -1 Hover/Click
Dec25 250113 69.00 69.60 68.68 69.49 +0.63 2,332 29,290 -135 Hover/Click
Mar26 250113 69.79 70.37 69.68 70.32 +0.63 129 1,247 +27 Hover/Click
Total Volume and Open Interest 53,181 249,267 +4,686  
Crude Oil(NYM) Weekly Monthly
Feb25 250113 76.54 79.27 76.54 78.82 +2.25 478,432 203,045 -28,594 Hover/Click
Mar25 250113 75.68 77.64 75.67 77.30 +1.55 448,292 348,624 +24,524 Hover/Click
Apr25 250113 74.97 76.43 74.88 75.90 +0.90 263,694 169,305 +7,885 Hover/Click
May25 250113 74.27 75.54 74.22 74.77 +0.44 156,763 103,655 +6,858 Hover/Click
Jun25 250113 73.63 74.75 73.51 73.83 +0.12 239,231 184,750 -3,853 Hover/Click
Jul25 250113 73.03 74.00 72.69 73.00 -0.11 86,183 96,457 +2,450 Hover/Click
Aug25 250113 72.40 73.26 71.95 72.26 -0.26 35,094 55,503 -103 Hover/Click
Sep25 250113 71.89 72.60 71.27 71.59 -0.36 74,312 108,054 -2,929 Hover/Click
Oct25 250113 71.81 71.83 70.70 70.97 -0.42 26,111 47,788 +1,388 Hover/Click
Nov25 250113 70.87 71.00 70.18 70.44 -0.44 13,125 45,016 +1,498 Hover/Click
Dec25 250113 70.35 70.85 69.62 69.96 -0.45 138,990 178,170 +7,445 Hover/Click
Jan26 250113 70.20 70.34 69.23 69.50 -0.46 9,382 42,682 +1,936 Hover/Click
Feb26 250113 69.18 69.63 69.01 69.09 -0.46 4,153 25,485 +823 Hover/Click
Mar26 250113 68.78 69.31 68.69 68.73 -0.46 8,222 25,483 +253 Hover/Click
Apr26 250113 68.43 68.43 68.43 68.43 -0.44 823 12,188 +100 Hover/Click
May26 250113 68.16 68.16 68.16 68.16 -0.43 815 11,201 +217 Hover/Click
Total Volume and Open Interest 2,064,345 2,005,880 +25,461  
e-miNY Crude Oil(NYM)
Feb25 250113 76.575 79.275 76.550 78.825 +2.250 8,926 1,930 +25  
Mar25 250113 75.725 77.650 75.700 77.300 +1.550 1,415 897 +163  
Apr25 250113 74.900 76.375 74.900 75.900 +0.900 44 141 +9  
May25 250113 74.375 75.125 74.375 74.775 +0.450 9 45 +0  
Jun25 250113 73.825 73.900 73.825 73.825 +0.125 5 19 +0  
Jul25 250113 73.575 73.600 72.700 73.000 -0.100 5 7 +0  
Aug25 250113 72.250 72.250 72.250 72.250 -0.275 2 5 -2  
Sep25 250113 72.200 72.200 71.300 71.600 -0.350 7 2 +1  
Oct25 250113 71.350 71.350 70.975 70.975 -0.425 0 1 +0  
Nov25 250113 70.450 70.450 70.450 70.450 -0.425 0 3 +0  
Total Volume and Open Interest 10,413 3,110 +196  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250113 250.27 258.79 250.27 253.33 +3.16 96,651 95,700 -5,179 Hover/Click
Mar25 250113 247.75 255.39 247.75 250.81 +3.22 93,202 81,444 +2,298 Hover/Click
Apr25 250113 243.64 248.99 243.64 245.57 +2.74 47,871 39,751 -4,442 Hover/Click
May25 250113 239.00 243.87 239.00 241.19 +2.19 22,145 30,450 -364 Hover/Click
Jun25 250113 236.97 240.09 236.57 238.12 +1.77 37,590 44,221 +459 Hover/Click
Jul25 250113 237.07 238.21 235.22 236.85 +1.57 9,495 13,709 +988 Hover/Click
Aug25 250113 236.25 237.00 234.31 236.01 +1.35 7,425 8,262 +1,604 Hover/Click
Sep25 250113 236.06 236.65 234.11 235.64 +1.09 8,590 12,950 +1,250 Hover/Click
Oct25 250113 234.50 235.64 234.43 235.43 +0.91 2,729 4,654 +167 Hover/Click
Nov25 250113 233.85 234.92 233.68 234.87 +0.77 1,397 4,374 -53 Hover/Click
Dec25 250113 233.72 235.03 232.20 234.12 +0.64 11,114 21,153 -266 Hover/Click
Jan26 250113 232.67 233.92 232.67 233.82 +0.46 959 3,794 +281 Hover/Click
Feb26 250113 233.22 233.22 232.50 233.02 +0.32 286 1,511 -28 Hover/Click
Mar26 250113 231.66 231.66 231.37 231.49 +0.18 96 1,799 -21 Hover/Click
Total Volume and Open Interest 340,290 375,088 -3,051  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250113 207.36 212.13 207.27 210.03 +2.54 62,691 81,611 -2,205 Hover/Click
Mar25 250113 210.39 214.86 210.39 213.35 +2.94 66,550 87,522 +6,173 Hover/Click
Apr25 250113 232.48 236.07 232.38 235.04 +2.57 36,594 48,398 +741 Hover/Click
May25 250113 233.95 236.08 233.41 235.03 +2.32 21,977 41,215 +2,212 Hover/Click
Jun25 250113 231.47 234.37 231.47 233.44 +2.21 27,241 43,754 +2,206 Hover/Click
Jul25 250113 230.29 231.71 229.06 230.58 +1.76 11,862 18,735 +1,700 Hover/Click
Aug25 250113 227.39 228.12 225.92 226.85 +1.30 9,480 11,689 +1,224 Hover/Click
Sep25 250113 221.96 223.14 221.06 221.85 +0.95 11,185 23,361 +1,422 Hover/Click
Oct25 250113 205.60 205.94 204.07 204.83 +0.45 1,753 9,438 -26 Hover/Click
Nov25 250113 199.65 200.72 199.65 199.83 +0.24 1,295 2,507 +63 Hover/Click
Total Volume and Open Interest 255,083 394,157 +13,042  
e-miNY RBOB Gasoline(NYM)
Feb25 250113 207.50 210.03 207.50 210.03 +2.54 0 2 +0  
Mar25 250113 213.35 213.35 213.35 213.35 +2.94        
Apr25 250113 235.04 235.04 235.04 235.04 +2.57        
May25 250113 235.03 235.03 235.03 235.03 +2.32        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250113 4.347 4.369 3.845 3.934 -0.055 229,112 118,724 -6,589 Hover/Click
Mar25 250113 3.588 3.590 3.359 3.427 +0.029 164,923 306,712 +5,211 Hover/Click
Apr25 250113 3.491 3.507 3.320 3.378 +0.029 101,805 109,454 -39 Hover/Click
May25 250113 3.512 3.548 3.396 3.450 +0.033 64,626 128,335 -2,489 Hover/Click
Jun25 250113 3.712 3.712 3.583 3.635 +0.040 36,852 78,043 +3,587 Hover/Click
Jul25 250113 3.850 3.850 3.738 3.790 +0.046 38,748 60,827 +412 Hover/Click
Aug25 250113 3.871 3.875 3.763 3.812 +0.044 12,058 32,859 +767 Hover/Click
Sep25 250113 3.846 3.846 3.732 3.779 +0.041 13,785 39,731 +494 Hover/Click
Oct25 250113 3.856 3.904 3.795 3.841 +0.036 46,895 119,099 -4,774 Hover/Click
Nov25 250113 4.093 4.116 4.027 4.062 +0.026 9,180 40,475 +1,094 Hover/Click
Dec25 250113 4.502 4.520 4.442 4.472 +0.020 8,293 37,732 -465 Hover/Click
Jan26 250113 4.731 4.778 4.700 4.725 +0.020 16,674 113,039 +2,477 Hover/Click
Feb26 250113 4.407 4.463 4.394 4.417 +0.030 5,414 24,540 +242 Hover/Click
Mar26 250113 3.868 3.890 3.849 3.866 +0.043 12,432 56,781 +3,351 Hover/Click
Apr26 250113 3.529 3.529 3.483 3.496 +0.034 10,797 68,194 +936 Hover/Click
May26 250113 3.534 3.542 3.509 3.523 +0.031 5,100 11,681 -1,436 Hover/Click
Total Volume and Open Interest 790,234 1,553,642 +5,584  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250113 79.76 81.68 79.76 81.01 +1.25 762,618 477,740 -13,583 Hover/Click
Apr25 250113 79.00 80.40 78.85 79.65 +0.80 563,076 375,750 +8,801 Hover/Click
May25 250113 78.19 79.35 78.05 78.52 +0.46 303,596 217,452 +7,869 Hover/Click
Jun25 250113 77.52 78.46 77.31 77.59 +0.22 348,698 220,127 +8,222 Hover/Click
Jul25 250113 76.88 77.69 76.56 76.80 +0.05 117,438 100,539 +2,439 Hover/Click
Aug25 250113 76.29 76.99 75.85 76.11 -0.06 70,950 69,263 -4,542 Hover/Click
Sep25 250113 75.73 76.35 75.22 75.48 -0.16 85,168 106,206 +2,548 Hover/Click
Oct25 250113 75.35 75.76 74.65 74.91 -0.23 31,779 72,909 +874 Hover/Click
Nov25 250113 74.76 75.23 74.16 74.40 -0.29 19,314 53,557 +396 Hover/Click
Dec25 250113 74.31 74.76 73.67 73.94 -0.33 214,556 214,681 +6,948 Hover/Click
Jan26 250113 74.26 74.31 73.30 73.52 -0.35 8,154 37,764 -842 Hover/Click
Feb26 250113 73.81 73.81 72.94 73.13 -0.37 6,215 40,023 -587 Hover/Click
Mar26 250113 73.00 73.00 72.79 72.79 -0.38 9,090 29,540 +873 Hover/Click
Apr26 250113 72.48 72.48 72.48 72.48 -0.39 2,680 17,672 +882 Hover/Click
Total Volume and Open Interest 2,636,224 2,461,605 +22,137  
Gas Oil(ICE) Weekly Monthly
Feb25 250113 742.75 769.50 742.75 751.50 +20.75 242,875 170,161 -10,017 Hover/Click
Mar25 250113 735.50 761.00 735.50 746.00 +21.50 234,684 143,424 +2,291 Hover/Click
Apr25 250113 726.00 745.00 726.00 735.75 +19.50 134,685 71,793 -1,747 Hover/Click
May25 250113 718.25 733.25 718.25 726.75 +17.00 68,093 52,743 +3,621 Hover/Click
Jun25 250113 713.25 724.75 713.00 719.50 +14.75 121,669 70,323 -813 Hover/Click
Jul25 250113 713.25 719.75 709.00 714.75 +13.00 36,212 35,375 +3,243 Hover/Click
Aug25 250113 710.50 716.00 705.50 711.00 +11.50 15,692 30,158 +556 Hover/Click
Sep25 250113 704.50 713.00 702.75 708.25 +10.50 26,552 42,835 -32 Hover/Click
Oct25 250113 706.50 710.50 700.75 706.00 +9.50 15,350 26,681 +1,571 Hover/Click
Nov25 250113 704.25 705.25 696.25 701.25 +8.75 12,118 15,830 -776 Hover/Click
Total Volume and Open Interest 969,567 795,111 -1,749  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 250113 76.56 79.28 76.56 78.82 +2.25 79,353 59,975 -4,285 Hover/Click
Mar25 250113 75.71 77.66 75.71 77.30 +1.55 207,516 96,235 +4,502 Hover/Click
Apr25 250113 76.09 76.39 75.29 75.90 +0.90 186,954 50,865 +668 Hover/Click
May25 250113 75.30 75.48 74.40 74.77 +0.44 130,022 50,715 +3,932 Hover/Click
Jun25 250113 74.41 74.70 73.53 73.83 +0.12 118,822 105,593 -410 Hover/Click
Jul25 250113 73.68 73.68 72.73 73.00 -0.11 38,958 29,020 +893 Hover/Click
Aug25 250113 72.19 72.64 72.15 72.26 -0.26 20,032 24,303 -586 Hover/Click
Sep25 250113 72.23 72.23 71.39 71.59 -0.36 14,838 50,549 +1,990 Hover/Click
Oct25 250113 70.77 70.97 70.77 70.97 -0.42 4,030 22,443 +436 Hover/Click
Nov25 250113 70.23 70.51 70.23 70.44 -0.44 1,567 19,450 +286 Hover/Click
Dec25 250113 70.68 70.68 69.75 69.96 -0.45 32,875 96,031 -967 Hover/Click
Jan26 250113 69.29 69.50 69.29 69.50 -0.46 447 5,417 -77 Hover/Click
Feb26 250113 69.09 69.09 69.09 69.09 -0.46 135 2,662 -29 Hover/Click
Mar26 250113 68.74 68.74 68.74 68.74 -0.45 364 3,607 -22 Hover/Click
Apr26 250113 68.43 68.43 68.43 68.43 -0.44 177 1,351 +61 Hover/Click
May26 250113 68.16 68.16 68.16 68.16 -0.43 246 1,716 +94 Hover/Click
Total Volume and Open Interest 850,911 756,167 +9,274  
US Dollar Index(ICE) Weekly Monthly
Mar25 250113 109.490 110.015 109.430 109.813 +0.325 25,753 43,817 -838 Hover/Click
Jun25 250113 109.210 109.620 109.180 109.463 +0.325 39 436 +12 Hover/Click
Sep25 250113 109.162 109.162 109.162 109.162 +0.325 0 12 +0 Hover/Click
Total Volume and Open Interest 25,792 44,266 -826  
Australian Dollar(CME) Weekly Monthly
Mar25 250113 61.47 61.79 61.33 61.56 +0.07 105,156 190,892 -2,922 Hover/Click
Jun25 250113 61.48 61.79 61.37 61.59 +0.06 242 930 +55 Hover/Click
Sep25 250113 61.63 61.63 61.63 61.63 +0.07 1 28 +0 Hover/Click
Total Volume and Open Interest 105,961 192,620 -3,168  
British Pound(CME) Weekly Monthly
Mar25 250113 122.05 122.06 120.95 121.62 -0.43 154,121 196,237 +6,365 Hover/Click
Jun25 250113 122.00 122.00 120.91 121.56 -0.44 132 679 -51 Hover/Click
Sep25 250113 121.30 121.51 121.04 121.51 -0.44 13 432 -12 Hover/Click
Total Volume and Open Interest 155,317 198,598 +6,026  
Canadian Dollar(CME) Weekly Monthly
Mar25 250113 69.52 69.73 69.39 69.55 +0.07 92,068 345,777 +380 Hover/Click
Jun25 250113 69.75 69.97 69.65 69.80 +0.06 687 5,839 +200 Hover/Click
Sep25 250113 70.08 70.13 70.01 70.04 +0.06 86 847 +69 Hover/Click
Dec25 250113 70.27 70.28 70.27 70.28 +0.05 10 135 +9 Hover/Click
Total Volume and Open Interest 94,208 353,333 -25  
Japanese Yen(CME) Weekly Monthly
Mar25 250113 63.86 64.20 63.77 63.83 +0.02 205,264 214,967 +4,893 Hover/Click
Jun25 250113 64.53 64.86 64.44 64.50 +0.03 418 2,074 +108 Hover/Click
Sep25 250113 65.13 65.13 65.13 65.13 +0.03 0 123 +0 Hover/Click
Total Volume and Open Interest 206,601 218,345 +4,951  
Swiss Franc(CME) Weekly Monthly
Mar25 250113 109.91 110.00 109.43 109.58 -0.23 25,166 92,236 -1 Hover/Click
Jun25 250113 111.02 111.16 110.62 110.74 -0.24 0 113 +0 Hover/Click
Sep25 250113 111.92 112.33 111.81 111.92 -0.25 0 31 +0 Hover/Click
Total Volume and Open Interest 25,172 92,388 +1  
EuroFX(CME) Weekly Monthly
Mar25 250113 102.74 102.79 102.05 102.36 -0.38 243,886 582,381 +121 Hover/Click
Jun25 250113 103.20 103.28 102.56 102.86 -0.38 806 7,212 -27 Hover/Click
Sep25 250113 103.72 103.72 103.35 103.39 -0.38 7 2,012 +6 Hover/Click
Total Volume and Open Interest 246,501 602,509 -525  
Mexican Peso(CME) Weekly Monthly
Mar25 250113 477.13 479.13 473.88 477.50 -0.25 59,856 143,388 +6,130 Hover/Click
Jun25 250113 470.38 472.13 468.25 470.63 -0.50 0 24 +0 Hover/Click
Total Volume and Open Interest 60,079 143,720 +6,094  
Brazilian Real(CME) Weekly Monthly
Feb25 250113 163.45 164.15 162.40 163.70 +0.25 10,768 75,586 +550  
Mar25 250113 162.45 163.15 161.60 162.90 +0.30 6 165 +2 Hover/Click
Apr25 250113 162.15 162.15 162.15 162.15 +0.25 0 3 +0  
May25 250113 161.20 161.20 161.20 161.20 +0.25        
Total Volume and Open Interest 10,774 75,754 +552  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250113 111~110 111~150 110~250 110~270 -0~120 595,586 1,929,471 -4,818 Hover/Click
Jun25 250113 110~270 111~070 110~210 110~210 -0~120 1,295 3,083 +1,110 Hover/Click
Sep25 250113 110~210 110~210 110~210 110~210 -0~120       Hover/Click
Total Volume and Open Interest 596,881 1,932,554 -3,708  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250113 107~155 107~155 107~060 107~075 -0~050 2,708,327 4,677,693 +15,524 Hover/Click
Jun25 250113 107~120 107~130 107~045 107~055 -0~050 1,071 2,954 +806 Hover/Click
Sep25 250113 107~050 107~050 107~050 107~050 -0~050       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250113 105~164 105~166 105~104 105~120 -0~030 1,783,871 6,154,065 -21,497 Hover/Click
Jun25 250113 105~134 105~134 105~134 105~134 -0~030       Hover/Click
Sep25 250113 105~164 105~164 105~164 105~164 -0~030       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250113 102~170 102~172 102~144 102~161 -0~002 1,200,454 4,296,021 -11,884 Hover/Click
Jun25 250113 102~207 102~213 102~192 102~203 -0~005 27 69 +11 Hover/Click
Sep25 250113 102~300 102~300 102~271 102~271 -0~005 25 25 +25 Hover/Click
Total Volume and Open Interest 1,200,506 4,296,115 -11,848  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250113 95.525 95.535 95.510 95.515 -0.020 91,990 330,026 -4,751  
Jun25 250113 95.615 95.630 95.600 95.610 -0.025 78,182 302,884 +3,956  
Sep25 250113 95.670 95.695 95.660 95.675 -0.035 72,347 296,163 -4,325  
Dec25 250113 95.720 95.740 95.700 95.720 -0.040 113,502 382,286 -4,095  
Mar26 250113 95.745 95.760 95.720 95.730 -0.055 83,300 190,088 -6,152  
Jun26 250113 95.730 95.765 95.720 95.730 -0.065 58,562 164,981 -3,456  
Sep26 250113 95.755 95.770 95.725 95.735 -0.065 57,566 109,361 -82  
Dec26 250113 95.760 95.785 95.735 95.745 -0.065 47,962 129,335 +5,757  
Mar27 250113 95.780 95.800 95.750 95.760 -0.065 25,289 73,974 +638  
Jun27 250113 95.795 95.815 95.765 95.775 -0.065 19,555 65,042 +1,521  
Sep27 250113 95.815 95.835 95.785 95.795 -0.060 15,094 69,539 +1,966  
Dec27 250113 95.825 95.845 95.800 95.805 -0.060 13,080 63,528 +1,018  
Mar28 250113 95.835 95.855 95.805 95.815 -0.060 12,386 38,197 +506  
Jun28 250113 95.835 95.855 95.810 95.820 -0.055 7,712 21,335 +220  
Sep28 250113 95.835 95.855 95.810 95.820 -0.055 6,309 16,057 +429  
Dec28 250113 95.835 95.845 95.800 95.815 -0.050 4,004 10,599 -302  
Mar29 250113 95.840 95.840 95.795 95.805 -0.050 1,905 10,061 +496  
Jun29 250113 95.830 95.830 95.785 95.795 -0.050 1,111 9,819 +243  
Total Volume and Open Interest 723,859 2,604,772 -5,091  
Ultra T-Bond(CBOT)
Mar25 250113 115~27 116~02 115~02 115~07 -0~11 412,283 1,782,817 +4,342  
Jun25 250113 115~03 115~24 115~02 115~03 -0~11 4 703 +3  
Sep25 250113 116~09 116~09 116~09 116~09 -0~11        
Total Volume and Open Interest 412,287 1,783,520 +4,345  
Ultra 10-Yr T-Note(CBOT)
Mar25 250113 109~200 109~220 109~095 109~100 -0~080 786,781 2,220,460 +8,292  
Jun25 250113 109~020 109~020 109~020 109~020 -0~080 0 1 +0  
Sep25 250113 109~130 109~130 109~130 109~130 -0~080        
Total Volume and Open Interest 786,781 2,220,461 +8,292  
30 Day Federal Funds(CBOT)
Jan25 250113 95.670 95.673 95.670 95.670 -0.003 33,283 533,768 -4,278  
Feb25 250113 95.675 95.680 95.675 95.675 -0.005 105,895 463,089 +40  
Mar25 250113 95.695 95.695 95.685 95.690 -0.010 38,186 247,567 +3,200  
Apr25 250113 95.735 95.735 95.715 95.720 -0.015 92,904 159,793 +7,283  
May25 250113 95.765 95.765 95.740 95.750 -0.015 45,528 139,609 +3,578  
Jun25 250113 95.800 95.810 95.775 95.785 -0.020 15,008 39,355 +1,112  
Total Volume and Open Interest 460,576 1,768,655 +31,314  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250113 140.88 140.90 140.43 140.52 -0.32 2,590 6,939 -475 Hover/Click
Jun25 250113 139.96 139.96 139.96 139.96 -0.32       Hover/Click
Sep25 250113 139.96 139.96 139.96 139.96 -0.32       Hover/Click
Total Volume and Open Interest 2,590 6,939 -475  
Euro-Buxl(EUREX)
Mar25 250113 126.48 126.80 126.10 126.50 -0.52 134,742 227,386 -2,426  
Jun25 250113 126.30 126.30 126.30 126.30 -0.48 1 14 +1  
Sep25 250113 126.20 126.20 126.20 126.20 -0.36        
Total Volume and Open Interest 134,743 227,400 -2,425  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250113 130.79 130.98 130.57 130.82 -0.30 1,181,245 1,503,699 +5,337 Hover/Click
Jun25 250113 129.91 129.97 129.79 129.93 -0.29 78 239 +42 Hover/Click
Sep25 250113 130.12 130.12 130.12 130.12 -0.27       Hover/Click
Total Volume and Open Interest 1,181,323 1,503,938 +5,379  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250113 116.47 116.61 116.35 116.52 -0.13 749,233 1,498,836 +3,053 Hover/Click
Jun25 250113 117.53 117.53 117.53 117.53 -0.04 0 12 -1 Hover/Click
Sep25 250113 117.74 117.74 117.74 117.74 +0.03       Hover/Click
Total Volume and Open Interest 749,233 1,498,848 +3,052  
Euro-Schatz(EUREX)
Mar25 250113 106.52 106.56 106.46 106.53 -0.03 627,639 2,280,413 -48,283  
Jun25 250113 106.71 106.71 106.71 106.71 -0.04 0 123 +0  
Sep25 250113 106.99 106.99 106.99 106.99 -0.05        
Total Volume and Open Interest 627,639 2,280,536 -48,283  
3-Mth Euribor(EUREX)
Mar25 250113 97.530 97.540 97.515 97.540 -0.005 3,457 19,586 +84  
Jun25 250113 97.715 97.730 97.690 97.730 -0.010 7,391 25,035 +1,207  
Sep25 250113 97.805 97.825 97.780 97.825 -0.015 37,362 24,216 -180  
Total Volume and Open Interest 133,915 150,465 +1,002  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250113 89~00 89~17 88~31 89~10 -0~09 238,328 944,324 +3,456 Hover/Click
Jun25 250113 89~10 89~10 89~10 89~10 -0~09 0 474 +0 Hover/Click
Total Volume and Open Interest 238,328 944,798 +3,456  
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 250113 97.535 97.545 97.510 97.535 -0.005 268,871 558,551 -33,406  
Jun25 250113 97.715 97.735 97.685 97.720 -0.015 247,864 656,877 -410  
Sep25 250113 97.815 97.830 97.770 97.815 -0.020 194,424 478,658 -18  
Total Volume and Open Interest 2,010,874 4,543,021 +28,902  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250113 95.86 95.86 95.80 95.82 -0.05 28,193 347,912 +2,993  
Jun25 250113 96.06 96.07 95.94 95.97 -0.09 22,079 258,390 +1,856  
Sep25 250113 96.19 96.20 96.05 96.08 -0.12 18,945 224,970 +198  
Dec25 250113 96.27 96.27 96.11 96.14 -0.13 17,735 223,978 +2,850  
Mar26 250113 96.28 96.28 96.12 96.15 -0.14 16,552 145,141 +3,183  
Jun26 250113 96.26 96.26 96.09 96.12 -0.14 9,034 98,536 -730  
Sep26 250113 96.21 96.21 96.04 96.07 -0.14 11,279 63,947 +278  
Dec26 250113 96.16 96.16 96.00 96.03 -0.13 3,584 46,756 +296  
Mar27 250113 96.12 96.13 95.96 95.99 -0.13 947 6,129 +361  
Jun27 250113 96.00 96.00 95.92 95.95 -0.12 0 552 +0  
Total Volume and Open Interest 128,348 1,416,980 +9,822  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250113 95.42 95.44 95.30 95.33 -0.09 133,643 1,057,238 +4,495  
Jun25 250113 95.33 95.33 95.33 95.33 -0.09        
Total Volume and Open Interest 133,643 1,057,238 +4,495  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250113 96.07 96.07 95.90 95.94 -0.13 176,950 893,942 +5,866  
Jun25 250113 95.94 95.94 95.94 95.94 -0.13        
Total Volume and Open Interest 176,950 893,942 +5,866  
Gold(CMX) Weekly Monthly
Feb25 250113 2716.8 2723.8 2675.2 2678.6 -36.4 298,408 303,788 -8,981 Hover/Click
Apr25 250113 2744.4 2749.4 2702.3 2706.1 -36.5 84,058 124,354 +17,327 Hover/Click
Jun25 250113 2767.5 2773.3 2726.9 2730.4 -36.0 6,004 37,327 -689 Hover/Click
Aug25 250113 2785.0 2793.6 2748.7 2751.9 -36.7 6,499 15,228 +205 Hover/Click
Oct25 250113 2814.9 2814.9 2772.5 2772.9 -37.9 1,019 2,073 +59 Hover/Click
Dec25 250113 2833.0 2837.4 2791.5 2794.4 -38.9 2,519 10,847 +679 Hover/Click
Feb26 250113 2817.0 2817.0 2817.0 2817.0 -39.7 2 458 +0 Hover/Click
Apr26 250113 2837.1 2837.1 2837.1 2837.1 -39.6 0 33 +0 Hover/Click
Jun26 250113 2857.2 2857.2 2857.2 2857.2 -39.4 0 220 +0 Hover/Click
Aug26 250113 2878.9 2878.9 2878.9 2878.9 -39.4 0 31 +0 Hover/Click
Oct26 250113 2896.9 2896.9 2896.9 2896.9 -39.4 0 1 +0 Hover/Click
Dec26 250113 2914.2 2914.2 2914.2 2914.2 -39.4 0 33 +0 Hover/Click
Total Volume and Open Interest 401,369 499,105 +9,360  
Silver(CMX) Weekly Monthly
Mar25 250113 3130.5 3146.5 3020.5 3030.9 -100.5 65,413 118,358 +359 Hover/Click
May25 250113 3160.0 3172.5 3049.0 3058.8 -100.7 4,051 21,844 +650 Hover/Click
Jul25 250113 3191.0 3195.0 3077.5 3086.7 -102.1 1,678 6,524 +171 Hover/Click
Sep25 250113 3219.5 3222.5 3109.5 3113.7 -103.7 312 2,381 +10 Hover/Click
Dec25 250113 3210.0 3210.0 3149.0 3152.6 -105.3 145 1,738 +2 Hover/Click
Mar26 250113 3193.0 3193.0 3193.0 3193.0 -105.3 9 50 +0 Hover/Click
May26 250113 3218.3 3218.3 3218.3 3218.3 -105.3 0 9 +0 Hover/Click
Total Volume and Open Interest 71,938 152,041 +1,115  
Platinum(NYMEX) Weekly Monthly
Jan25 250113 963.9 963.9 962.1 962.1 -20.0 15 21 -10 Hover/Click
Apr25 250113 992.5 997.2 969.0 975.1 -21.0 29,642 72,722 -1,625 Hover/Click
Jul25 250113 1002.2 1003.1 976.8 982.7 -20.5 1,113 4,029 +357 Hover/Click
Oct25 250113 1005.8 1007.2 984.4 989.2 -20.6 167 266 +6 Hover/Click
Total Volume and Open Interest 31,180 77,890 -1,279  
Palladium(NYMEX) Weekly Monthly
Mar25 250113 965.00 974.00 932.00 941.40 -27.00 5,722 20,146 -500 Hover/Click
Jun25 250113 983.00 983.00 943.00 950.40 -27.50 141 681 +21 Hover/Click
Sep25 250113 957.50 957.50 957.50 957.50 -27.80 0 7 +0 Hover/Click
Total Volume and Open Interest 5,865 20,841 -485  
Copper(CMX) Weekly Monthly
Mar25 250113 428.40 434.35 427.35 432.55 +2.15 66,264 113,162 -3,694 Hover/Click
May25 250113 429.95 436.90 429.90 435.30 +2.35 10,671 42,777 +96 Hover/Click
Jul25 250113 433.10 438.95 433.10 437.85 +2.70 5,021 20,750 +180 Hover/Click
Sep25 250113 435.20 440.70 435.20 439.80 +3.10 2,776 13,250 +38 Hover/Click
Dec25 250113 440.10 442.40 437.95 442.05 +3.70 469 7,239 +154 Hover/Click
Total Volume and Open Interest 86,804 206,936 -3,273  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250113 42206 42565 41967 42523 +363 161,203 85,329 +904 Hover/Click
Jun25 250113 42542 42929 42340 42891 +369 146 357 -1 Hover/Click
Sep25 250113 42793 43271 42738 43271 +363 2 17 +0 Hover/Click
Dec25 250113 43635 43635 43264 43635 +369       Hover/Click
Total Volume and Open Interest 161,351 85,703 +903  
Plywood(CBOT) Weekly Monthly
Mar25 250113 42202.0 42565.0 41968.0 42523.0 +363.0 179,631 18,631 +2,622 Hover/Click
Total Volume and Open Interest 180,173 18,971 +2,675  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250113 5864.50 5883.25 5809.00 5874.50 +8.25 2,130,067 2,049,564 +2,553 Hover/Click
Jun25 250113 5920.00 5938.00 5864.25 5929.75 +8.50 3,023 8,852 +351 Hover/Click
Sep25 250113 5978.25 5990.75 5920.50 5984.25 +8.75 30 777 -3 Hover/Click
Dec25 250113 6034.75 6034.75 5999.75 6034.75 +8.50 0 1,251 +0 Hover/Click
Total Volume and Open Interest 2,133,120 2,060,827 +2,901  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250113 21027.50 21037.00 20694.00 20947.25 -68.75 703,964 241,201 +1,931 Hover/Click
Jun25 250113 21219.00 21267.50 20922.50 21176.75 -68.00 1,431 2,009 +16 Hover/Click
Sep25 250113 21394.25 21394.25 21181.75 21394.25 -68.50 10 10 +1 Hover/Click
Total Volume and Open Interest 705,405 243,223 +1,948  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250113 3110.00 3146.90 3087.00 3142.70 +25.60 8,892 46,070 -643 Hover/Click
Jun25 250113 3165.30 3165.30 3123.80 3165.30 +24.50       Hover/Click
Sep25 250113 3188.70 3188.70 3188.70 3188.70 +24.80       Hover/Click
Total Volume and Open Interest 8,892 46,070 -643  
Volatility Index(CBOE)
Jan25 250113 19.15 20.20 18.40 18.60 -0.41 108,690 87,331 -8,641  
Feb25 250113 19.35 20.10 18.80 18.91 -0.38 84,296 105,811 +6,604  
Mar25 250113 19.40 20.10 19.08 19.26 -0.19 31,343 43,235 +3,289  
Apr25 250113 19.52 20.05 19.18 19.40 -0.08 16,582 25,161 +2,389  
Total Volume and Open Interest 261,967 306,726 +7,978  
S & P 600(CME)
Mar25 250113 1388.60 1397.00 1375.20 1396.90 +6.30 0 737 +0  
Jun25 250113 1414.30 1414.30 1414.30 1414.30 +5.90        
Total Volume and Open Interest 0 737 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250113 2196.30 2210.80 2172.20 2207.20 +5.50 251,211 456,876 -1,585 Hover/Click
Jun25 250113 2215.50 2230.20 2193.00 2227.00 +5.70 610 797 +97 Hover/Click
Sep25 250113 2248.20 2248.20 2248.20 2248.20 +3.90       Hover/Click
Total Volume and Open Interest 251,890 457,742 -1,419  
Nikkei 225(CME)
Mar25 250113 38890 38960 38225 38785 -75 8,817 10,562 +279  
Jun25 250113 38765 38765 38490 38765 -75 0 1 +0  
Total Volume and Open Interest 8,817 10,563 +279  
Nikkei 225(SGX) Weekly Monthly
Mar25 250113 39240 39330 38130 38460 -770 16,759 75,484 -954  
Jun25 250113 39035 39050 38170 38205 -770 1 611 +0  
Sep25 250113 38195 38195 38195 38195 -770 0 1 +0  
Total Volume and Open Interest 16,760 78,693 -1,263  
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 250113 38805 38875 38135 38705 -75 30,729 37,305 -882  
Jun25 250113 38640 38640 38095 38640 -80 0 1 +0  
Sep25 250113 38695 38695 38695 38695 -75        
Total Volume and Open Interest 30,729 37,306 -882  
Nikkei 225(CME) e-Mini Yen
Mar25 250113 38240 38705 38240 38705 -75 0 1 +0  
Jun25 250113 38640 38640 38640 38640 -80        
Sep25 250113 38695 38695 38695 38695 -75        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 250113 7420.0 7461.5 7355.5 7412.0 -22.5 42,055 175,502 -15,174  
Feb25 250113 7447.0 7477.0 7378.0 7434.5 -22.0 998 279 +90  
Mar25 250113 7424.0 7472.0 7394.0 7451.0 -23.0 1 3,205 -3  
Jun25 250113 7323.5 7323.5 7323.5 7323.5 -21.5        
Sep25 250113 7362.0 7362.0 7362.0 7362.0 -22.5        
Dec25 250113 7384.0 7384.0 7384.0 7384.0 -22.5        
Total Volume and Open Interest 43,054 178,986 -15,087  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250113 19098 19135 18694 18902 -213 80,941 113,679 +1,890  
Feb25 250113 19146 19169 18746 18943 -217 912 5,441 +102  
Mar25 250113 19136 19150 18748 18927 -222 225 8,344 +19  
Total Volume and Open Interest 82,140 131,127 +2,047  
DAX(EUREX) Weekly Monthly
Mar25 250113 20387.0 20392.0 20151.0 20268.0 -81.0 43,095 58,553 +4,249  
Jun25 250113 20480.0 20480.0 20480.0 20480.0 -83.0 1 30 +1  
Sep25 250113 20600.0 20610.0 20600.0 20609.0 -79.0 0 1 +0  
Total Volume and Open Interest 43,096 58,585 +4,250  
Mini-DAX(EUREX)
Mar25 250113 20390.0 20393.0 20151.0 20268.0 -81.0 25,922 8,429 +1,300  
Jun25 250113 20389.0 20480.0 20389.0 20480.0 -83.0 20 22 +9  
Sep25 250113 20609.0 20609.0 20609.0 20609.0 -79.0        
Total Volume and Open Interest 25,942 8,451 +1,309  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250113 5006 5006 4931 4970 -25 637,824 1,900,010 +52,070  
Jun25 250113 4888 4926 4888 4911 -25 50 16,146 -20  
Sep25 250113 4942 4942 4931 4931 -26 0 360 +0  
Total Volume and Open Interest 637,874 1,917,018 +52,050  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250113 11738 11738 11621 11694 -66 26,061 164,500 +2,869  
Jun25 250113 11492 11492 11492 11492 -66 3 271 +2  
Sep25 250113 11498 11498 11498 11498 -66        
Total Volume and Open Interest 26,064 164,771 +2,871  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250113 8256.50 8267.00 8191.50 8229.50 -26.50 82,173 430,266 -3,625  
Jun25 250113 8225.00 8236.50 8211.00 8236.50 -31.00 0 170 +0  
Sep25 250113 8246.00 8246.00 8246.00 8246.00 -31.00        
Total Volume and Open Interest 82,173 430,436 -3,625  
SPI 200(SFE) Weekly Monthly
Mar25 250113 8278.0 8303.0 8137.0 8171.0 -108.0 29,751 226,457 +1,709  
Jun25 250113 8224.0 8224.0 8224.0 8224.0 -108.0 0 256 +0  
Sep25 250113 8209.0 8209.0 8209.0 8209.0 -126.0 0 288 +0  
Total Volume and Open Interest 29,790 227,613 +1,748  
FTSE MIB(ISE)
Mar25 250113 35120.00 35120.00 34690.00 34874.00 -298.00 13,312 89,753 -302  
Jun25 250113 34360.00 34375.00 34055.00 34245.00 -309.00 17 64 +8  
Sep25 250113 34258.00 34258.00 34258.00 34258.00 -298.00        
Total Volume and Open Interest 13,329 89,817 -294  
KOSPI 200(KFE)
Mar25 250113 331.95 333.10 328.55 329.45 -4.95 199,064 256,265 +3,011  
Jun25 250113 330.95 332.00 327.60 328.70 -4.55 566 14,740 +812  
Sep25 250113 330.75 330.75 330.75 330.75 -4.85 0 2,506 +0  
Total Volume and Open Interest 199,630 282,717 +4,023  
GSCI(CME) Weekly Monthly
Jan25 250113 575.80 581.55 575.80 580.55 +18.90 144 534 -39  
Feb25 250113 572.80 576.00 572.80 574.80 +9.15 143 182 +142  
Mar25 250113 577.30 577.30 577.30 577.30 +14.15        
Total Volume and Open Interest 287 716 +103  
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

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?