Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 14, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan25 250114 1043.00 1049.00 1035.00 1043.00 +1.50 202 149 -60 Hover/Click
Mar25 250114 1051.25 1064.00 1043.25 1047.50 -5.50 229,028 379,065 -2,025 Hover/Click
May25 250114 1064.00 1076.50 1056.75 1061.25 -5.25 87,062 189,607 +1,146 Hover/Click
Jul25 250114 1076.00 1086.75 1068.25 1072.50 -5.50 53,769 121,345 -52 Hover/Click
Aug25 250114 1067.50 1080.50 1063.50 1067.50 -5.25 6,630 11,797 +228 Hover/Click
Sep25 250114 1047.25 1057.25 1042.00 1048.00 -2.75 4,864 15,017 +95 Hover/Click
Nov25 250114 1049.00 1057.25 1042.25 1049.50 -1.50 27,839 83,516 +628 Hover/Click
Jan26 250114 1054.00 1065.25 1050.25 1058.25 -0.50 2,749 7,569 +442 Hover/Click
Mar26 250114 1049.75 1062.75 1047.50 1056.25 +0.75 2,384 9,932 +808 Hover/Click
May26 250114 1057.00 1066.25 1051.25 1060.25 +1.50 900 1,892 +118 Hover/Click
Jul26 250114 1059.25 1072.25 1057.50 1067.00 +2.25 574 2,502 +66 Hover/Click
Aug26 250114 1056.75 1061.25 1056.75 1061.25 +2.25 10 108 +9 Hover/Click
Sep26 250114 1043.00 1044.00 1040.50 1044.00 +2.75 10 76 +5 Hover/Click
Nov26 250114 1036.25 1045.00 1033.25 1043.50 +3.50 258 2,782 +86 Hover/Click
Total Volume and Open Interest 416,281 825,601 +1,494  
Soybean Meal(CBOT) Weekly Monthly
Jan25 250114 298.40 298.40 298.40 298.40 -1.80 63 38 -59 Hover/Click
Mar25 250114 308.00 309.50 304.40 305.80 -2.00 80,329 237,141 -1,583 Hover/Click
May25 250114 315.00 316.50 311.50 312.90 -1.90 35,763 119,673 +1,162 Hover/Click
Jul25 250114 321.00 322.60 317.70 319.10 -1.90 29,238 100,096 +5,211 Hover/Click
Aug25 250114 321.40 322.90 318.30 319.70 -1.70 4,517 18,015 +240 Hover/Click
Sep25 250114 320.60 322.50 317.80 319.50 -1.50 3,111 19,540 +103 Hover/Click
Oct25 250114 319.90 321.60 317.00 318.90 -1.30 2,992 13,744 -220 Hover/Click
Dec25 250114 322.20 324.40 319.70 321.50 -1.30 9,960 35,857 +1,364 Hover/Click
Jan26 250114 323.40 324.80 320.40 322.30 -1.00 355 3,031 -11 Hover/Click
Mar26 250114 322.50 324.50 319.90 322.30 -0.60 211 1,719 +92 Hover/Click
Total Volume and Open Interest 166,696 550,337 +6,280  
Soybean Oil(CBOT) Weekly Monthly
Jan25 250114 45.73 45.73 45.73 45.73 +0.26 69 59 +24 Hover/Click
Mar25 250114 45.90 46.55 45.50 46.22 +0.23 112,818 248,856 -4,179 Hover/Click
May25 250114 46.28 46.96 45.90 46.64 +0.25 42,580 129,470 +1,249 Hover/Click
Jul25 250114 46.44 47.11 46.09 46.82 +0.26 33,255 100,527 +3,722 Hover/Click
Aug25 250114 46.22 46.80 45.87 46.56 +0.24 6,846 17,245 +385 Hover/Click
Sep25 250114 45.95 46.47 45.63 46.26 +0.19 4,233 11,056 +209 Hover/Click
Oct25 250114 45.67 46.13 45.37 45.96 +0.17 3,343 9,412 +240 Hover/Click
Dec25 250114 45.68 46.12 45.39 45.98 +0.17 9,435 41,238 +249 Hover/Click
Jan26 250114 45.63 46.12 45.44 46.02 +0.17 615 2,210 -68 Hover/Click
Mar26 250114 45.69 46.17 45.53 46.08 +0.16 126 1,797 +4 Hover/Click
Total Volume and Open Interest 213,472 563,859 +1,837  
Canola(WCE) Weekly Monthly
Jan25 250114 654.1 654.1 654.1 654.1 -6.1       Hover/Click
Mar25 250114 646.5 648.1 640.2 641.6 -6.1 37,810 132,754 +1,881 Hover/Click
May25 250114 651.3 656.5 648.6 650.8 -4.8 20,908 49,974 -373 Hover/Click
Jul25 250114 656.1 662.3 653.5 656.8 -3.9 6,452 31,584 +832 Hover/Click
Nov25 250114 635.0 641.7 633.0 637.1 -2.7 2,494 22,704 +326 Hover/Click
Jan26 250114 645.1 646.6 642.1 642.7 -2.1 101 1,274 +59 Hover/Click
Total Volume and Open Interest 67,767 238,794 +2,526  
Corn(CBOT) Weekly Monthly
Mar25 250114 475.50 479.75 473.50 474.50 -2.00 376,883 724,076 -1,527 Hover/Click
May25 250114 485.50 490.00 483.50 484.75 -2.00 183,530 380,066 +23,140 Hover/Click
Jul25 250114 489.00 493.50 487.00 489.00 -1.00 118,922 280,044 +13,350 Hover/Click
Sep25 250114 455.50 460.00 454.50 457.75 +1.00 51,258 172,714 +8,520 Hover/Click
Dec25 250114 456.00 459.75 454.75 456.75 -0.50 64,320 227,398 +8,077 Hover/Click
Mar26 250114 466.50 470.25 465.50 467.75 -0.25 4,582 14,272 +947 Hover/Click
May26 250114 472.25 476.25 471.75 474.00 unch 1,052 1,985 +354 Hover/Click
Jul26 250114 475.00 478.75 474.50 476.50 unch 415 2,289 +95 Hover/Click
Sep26 250114 457.25 461.00 457.25 459.00 unch 85 723 +49 Hover/Click
Dec26 250114 457.75 460.75 456.50 458.25 unch 591 8,159 +146 Hover/Click
Total Volume and Open Interest 801,770 1,812,233 +53,269  
Wheat(CBOT) Weekly Monthly
Mar25 250114 546.25 552.25 542.75 546.25 +1.25 84,277 255,376 -5,560 Hover/Click
May25 250114 558.00 563.50 554.75 558.25 +1.50 25,937 96,552 +943 Hover/Click
Jul25 250114 567.50 573.50 565.75 568.50 +1.00 18,562 80,679 +419 Hover/Click
Sep25 250114 586.00 586.75 579.50 582.25 +1.25 6,052 27,997 +923 Hover/Click
Dec25 250114 602.50 606.50 599.75 602.25 +0.75 4,180 16,261 +758 Hover/Click
Mar26 250114 619.50 624.00 617.50 619.75 -0.25 520 3,965 +85 Hover/Click
Total Volume and Open Interest 139,758 481,895 -2,316  
Wheat(KCBT) Weekly Monthly
Mar25 250114 561.00 568.50 557.25 560.75 -0.25 35,894 160,482 -828 Hover/Click
May25 250114 570.50 577.25 566.75 570.25 -0.25 15,394 55,096 +1,182 Hover/Click
Jul25 250114 580.25 586.25 576.00 579.50 unch 8,352 45,663 +874 Hover/Click
Sep25 250114 594.00 598.50 588.25 591.75 unch 2,201 14,433 -64 Hover/Click
Dec25 250114 609.50 615.25 605.25 608.75 unch 1,764 8,146 +491 Hover/Click
Mar26 250114 629.00 629.00 620.75 622.50 -0.50 35 507 +3 Hover/Click
May26 250114 633.50 635.50 628.50 629.75 -0.25 55 261 +23 Hover/Click
Total Volume and Open Interest 63,697 284,668 +1,681  
Wheat(MGE) Weekly Monthly
Mar25 250114 592.00 598.25 587.75 589.50 -4.00 7,003 57,486 -308 Hover/Click
May25 250114 601.00 606.00 596.75 598.25 -3.00 1,948 14,320 +170 Hover/Click
Jul25 250114 608.00 615.00 606.50 607.75 -2.00 836 11,019 +163 Hover/Click
Sep25 250114 620.75 626.00 617.75 619.00 -1.75 568 4,866 +54 Hover/Click
Dec25 250114 637.00 644.00 637.00 637.25 -1.25 207 1,967 +120 Hover/Click
Mar26 250114 651.00 655.00 649.50 649.50 -2.25 0 53 +0 Hover/Click
Total Volume and Open Interest 10,562 89,716 +199  
Oats(CBOT) Weekly Monthly
Mar25 250114 344.00 357.75 339.25 354.25 +10.25 452 3,677 -54 Hover/Click
May25 250114 355.50 363.25 354.50 362.25 +7.50 27 653 +1 Hover/Click
Jul25 250114 368.75 368.75 368.75 368.75 +7.50 5 109 -1 Hover/Click
Sep25 250114 364.50 364.50 364.50 364.50 +7.50 0 11 +0 Hover/Click
Total Volume and Open Interest 484 4,464 -54  
Rough Rice(CBOT) Weekly Monthly
Jan25 250114 14.44 14.53 14.44 14.53 +0.16 6 88 -5 Hover/Click
Mar25 250114 14.53 14.75 14.43 14.73 +0.23 455 11,305 -87 Hover/Click
May25 250114 14.62 14.85 14.56 14.85 +0.20 25 449 +0 Hover/Click
Jul25 250114 15.00 15.00 15.00 15.00 +0.19 14 47 -9 Hover/Click
Total Volume and Open Interest 516 11,968 -90  
Live Cattle(CME) Weekly Monthly
Feb25 250114 197.400 198.330 196.435 197.400 unch 30,962 90,638 -9,478 Hover/Click
Apr25 250114 198.035 199.250 197.300 198.150 -0.050 27,855 138,169 +7,542 Hover/Click
Jun25 250114 192.380 193.285 191.330 192.200 -0.335 11,387 68,670 -135 Hover/Click
Aug25 250114 190.035 190.400 188.800 189.350 -0.800 5,733 36,208 +470 Hover/Click
Oct25 250114 191.300 191.700 190.080 190.685 -0.865 2,895 16,830 +90 Hover/Click
Dec25 250114 192.130 192.650 191.330 191.950 -0.535 1,077 10,855 +266 Hover/Click
Total Volume and Open Interest 80,632 368,134 -1,145  
Feeder Cattle(CME) Weekly Monthly
Jan25 250114 272.500 274.835 272.050 274.100 +2.250 2,387 7,447 -538 Hover/Click
Mar25 250114 268.400 269.250 266.450 268.200 +0.300 8,605 33,461 +722 Hover/Click
Apr25 250114 268.850 269.585 266.950 268.550 +0.215 2,259 11,914 +63 Hover/Click
May25 250114 268.335 269.000 266.550 267.935 +0.100 2,189 11,014 -1 Hover/Click
Aug25 250114 272.000 272.585 270.400 271.650 +0.270 1,684 11,379 +179 Hover/Click
Sep25 250114 271.025 271.550 269.525 270.775 +0.325 444 2,067 +52 Hover/Click
Oct25 250114 269.685 270.100 268.230 269.450 +0.350 271 1,090 +58 Hover/Click
Total Volume and Open Interest 17,862 78,723 +541  
Lean Hogs(CME) Weekly Monthly
Feb25 250114 83.180 83.880 82.900 83.630 +0.450 32,316 58,175 -6,444 Hover/Click
Apr25 250114 89.500 90.630 89.000 90.500 +1.200 25,143 106,750 +4,770 Hover/Click
May25 250114 94.200 95.330 94.100 95.080 +1.000 260 4,777 +30  
Jun25 250114 102.580 103.730 102.350 103.550 +1.070 10,008 52,054 +301 Hover/Click
Jul25 250114 102.630 103.800 102.630 103.700 +0.970 3,669 25,118 +447 Hover/Click
Aug25 250114 101.400 102.200 101.250 102.100 +0.720 3,546 20,371 +190 Hover/Click
Oct25 250114 84.300 84.930 84.230 84.850 +0.520 2,178 17,449 +423 Hover/Click
Dec25 250114 75.100 75.650 74.980 75.600 +0.420 635 6,714 +107 Hover/Click
Total Volume and Open Interest 77,829 292,512 -153  
Class III Milk(CME) Weekly Monthly
Jan25 250114 20.35 20.36 20.21 20.27 -0.08 157 4,542 +32 Hover/Click
Feb25 250114 20.60 20.60 19.85 19.85 -0.75 705 5,210 +110 Hover/Click
Mar25 250114 20.27 20.28 19.57 19.65 -0.62 342 3,655 +5 Hover/Click
Apr25 250114 19.75 19.81 19.32 19.33 -0.42 119 1,920 +20 Hover/Click
May25 250114 19.43 19.48 19.19 19.26 -0.21 74 1,859 +49 Hover/Click
Jun25 250114 19.20 19.25 19.12 19.20 unch 28 1,488 +13 Hover/Click
Jul25 250114 19.11 19.12 19.08 19.11 unch 14 987 +3 Hover/Click
Aug25 250114 19.18 19.18 19.18 19.18 +0.05 12 815 +0 Hover/Click
Sep25 250114 19.10 19.10 19.08 19.08 unch 11 795 +0 Hover/Click
Oct25 250114 19.10 19.13 19.10 19.12 +0.02 15 714 +8 Hover/Click
Nov25 250114 19.00 19.05 18.94 19.00 +0.14 15 697 +10 Hover/Click
Dec25 250114 18.60 18.61 18.60 18.60 +0.15 17 626 +11 Hover/Click
Jan26 250114 18.00 18.00 18.00 18.00 unch 1 9 +1 Hover/Click
Total Volume and Open Interest 1,510 23,333 +262  
Cocoa(ICE) Weekly Monthly
Mar25 250114 11034 11293 10762 10951 +23 6,266 44,952 -509 Hover/Click
May25 250114 10406 10632 10175 10343 +27 3,556 38,590 +159 Hover/Click
Jul25 250114 9858 10066 9624 9784 +6 2,071 16,382 +4 Hover/Click
Sep25 250114 9294 9496 9062 9232 +5 1,172 9,954 -95 Hover/Click
Dec25 250114 8650 8853 8422 8578 -23 565 12,028 +33 Hover/Click
Mar26 250114 8084 8204 7790 7931 -52 210 2,188 +37 Hover/Click
May26 250114 7821 7862 7561 7612 -62 25 164 +2 Hover/Click
Total Volume and Open Interest 13,865 124,361 -369  
Coffee "C"(ICE) Weekly Monthly
Mar25 250114 325.50 328.85 321.05 321.95 -4.00 19,362 85,969 -949 Hover/Click
May25 250114 321.50 325.05 317.20 318.00 -3.90 11,138 41,816 -118 Hover/Click
Jul25 250114 315.55 319.10 311.15 312.00 -4.10 5,132 28,026 +396 Hover/Click
Sep25 250114 308.75 311.55 303.20 304.35 -4.50 2,896 14,419 -199 Hover/Click
Dec25 250114 295.85 297.60 290.05 291.00 -4.85 1,693 12,927 +130 Hover/Click
Mar26 250114 286.00 287.70 280.25 280.90 -4.85 439 2,992 +36 Hover/Click
Total Volume and Open Interest 40,739 188,538 -701  
Orange Juice(ICE) Weekly Monthly
Mar25 250114 479.70 483.35 474.15 480.30 +0.65 715 9,479 -193 Hover/Click
May25 250114 466.30 468.25 460.80 467.15 +0.85 231 1,529 +129 Hover/Click
Jul25 250114 458.00 459.00 455.00 458.65 +1.10 59 351 +46 Hover/Click
Sep25 250114 445.70 449.00 445.70 449.00 +2.60 0 36 +0 Hover/Click
Nov25 250114 440.00 440.00 440.00 440.00 +1.60 0 3 +0 Hover/Click
Jan26 250114 432.50 432.50 432.50 432.50 +2.60 0 1 +0 Hover/Click
Total Volume and Open Interest 1,005 11,399 -18  
Sugar #11(ICE) Weekly Monthly
Mar25 250114 18.88 18.92 18.24 18.32 -0.58 61,830 365,552 +697 Hover/Click
May25 250114 17.92 17.94 17.29 17.39 -0.53 42,433 197,863 -6,804 Hover/Click
Jul25 250114 17.55 17.62 17.02 17.13 -0.47 25,682 162,221 +5,052 Hover/Click
Oct25 250114 17.67 17.69 17.16 17.26 -0.41 12,570 91,703 +1,505 Hover/Click
Mar26 250114 17.98 17.99 17.51 17.62 -0.36 6,374 59,015 +768 Hover/Click
May26 250114 17.31 17.31 16.90 17.01 -0.30 1,857 36,922 +12 Hover/Click
Jul26 250114 16.98 16.98 16.61 16.73 -0.22 1,143 23,516 +241 Hover/Click
Oct26 250114 16.97 16.97 16.64 16.78 -0.17 554 19,006 -42 Hover/Click
Mar27 250114 17.27 17.27 16.99 17.13 -0.12 146 11,413 -3 Hover/Click
Total Volume and Open Interest 152,685 981,639 +1,433  
London Cocoa(LCE) Weekly Monthly
Mar25 250114 8860 9080 8812 8857 +10 4,916 45,597 -509 Hover/Click
May25 250114 8500 8700 8450 8493 +10 3,815 35,509 +114 Hover/Click
Jul25 250114 8090 8215 7951 7996 -34 2,792 22,155 -159 Hover/Click
Sep25 250114 7554 7650 7407 7448 -50 1,576 14,987 +183 Hover/Click
Dec25 250114 6982 7071 6810 6850 -82 1,737 18,292 +70 Hover/Click
Mar26 250114 6623 6671 6405 6450 -92 403 3,407 +108 Hover/Click
May26 250114 6347 6401 6184 6212 -93 89 600 +5 Hover/Click
Total Volume and Open Interest 15,356 140,857 -184  
London Sugar(LCE) Weekly Monthly
Mar25 250114 495.20 495.20 478.90 481.20 -15.20 10,911 69,821 +758 Hover/Click
May25 250114 500.00 500.00 483.70 485.40 -15.80 7,170 38,218 +203 Hover/Click
Aug25 250114 493.40 493.40 476.30 477.50 -15.90 2,207 17,411 +5 Hover/Click
Oct25 250114 489.40 489.40 476.70 477.20 -13.10 431 6,705 +30 Hover/Click
Dec25 250114 488.80 488.80 480.20 480.50 -10.40 122 2,596 +30 Hover/Click
Total Volume and Open Interest 20,918 140,128 +1,060  
Cotton(ICE) Weekly Monthly
Mar25 250114 67.64 67.98 67.36 67.50 -0.14 30,088 135,027 +1,011 Hover/Click
May25 250114 68.85 69.14 68.54 68.70 -0.17 11,945 47,015 +309 Hover/Click
Jul25 250114 69.91 70.11 69.53 69.72 -0.21 7,568 40,086 +2,799 Hover/Click
Oct25 250114 68.78 68.91 68.78 68.91 -0.20 5 86 +0 Hover/Click
Dec25 250114 69.56 69.61 69.03 69.29 -0.20 2,416 29,714 +424 Hover/Click
Mar26 250114 70.39 70.43 70.01 70.15 -0.17 41 1,262 +15 Hover/Click
Total Volume and Open Interest 52,075 253,813 +4,546  
Crude Oil(NYM) Weekly Monthly
Feb25 250114 78.82 79.09 77.41 77.50 -1.32 460,942 148,350 -54,695 Hover/Click
Mar25 250114 77.23 77.51 76.20 76.37 -0.93 493,436 346,108 -2,516 Hover/Click
Apr25 250114 75.79 76.00 74.98 75.25 -0.65 340,828 155,114 -14,191 Hover/Click
May25 250114 74.61 74.79 73.98 74.32 -0.45 215,889 103,785 +130 Hover/Click
Jun25 250114 73.69 73.96 73.16 73.55 -0.28 277,011 172,545 -12,205 Hover/Click
Jul25 250114 72.98 73.21 72.44 72.85 -0.15 82,849 88,790 -7,667 Hover/Click
Aug25 250114 72.20 72.53 71.75 72.21 -0.05 47,398 52,611 -2,892 Hover/Click
Sep25 250114 71.54 71.90 71.12 71.63 +0.04 85,040 102,515 -5,539 Hover/Click
Oct25 250114 70.92 71.35 70.52 71.08 +0.11 24,701 48,948 +1,160 Hover/Click
Nov25 250114 70.22 70.72 70.10 70.60 +0.16 15,213 43,439 -1,577 Hover/Click
Dec25 250114 69.87 70.38 69.52 70.17 +0.21 160,728 176,641 -1,529 Hover/Click
Jan26 250114 69.34 69.94 69.18 69.76 +0.26 8,840 42,531 -151 Hover/Click
Feb26 250114 69.29 69.39 69.29 69.39 +0.30 3,284 26,030 +545 Hover/Click
Mar26 250114 68.77 69.13 68.57 69.07 +0.34 9,771 26,867 +1,384 Hover/Click
Apr26 250114 68.79 68.79 68.79 68.79 +0.36 922 11,896 -292 Hover/Click
May26 250114 68.55 68.55 68.55 68.55 +0.39 404 11,275 +74 Hover/Click
Total Volume and Open Interest 2,322,191 1,909,675 -96,205  
e-miNY Crude Oil(NYM)
Feb25 250114 78.800 79.075 77.400 77.500 -1.325 8,131 1,784 -146  
Mar25 250114 77.225 77.500 76.225 76.375 -0.925 1,027 960 +63  
Apr25 250114 75.675 76.000 75.000 75.250 -0.650 70 159 +18  
May25 250114 74.425 74.750 74.175 74.325 -0.450 5 45 +0  
Jun25 250114 73.475 73.800 73.425 73.550 -0.275 2 20 +1  
Jul25 250114 72.875 73.225 72.500 72.850 -0.150 12 9 +2  
Aug25 250114 72.200 72.200 72.175 72.200 -0.050 0 5 +0  
Sep25 250114 71.475 71.625 71.475 71.625 +0.025 13 5 +3  
Oct25 250114 70.800 71.250 70.775 71.075 +0.100 2 3 +2  
Nov25 250114 70.600 70.600 70.600 70.600 +0.150 0 3 +0  
Total Volume and Open Interest 9,263 3,054 -56  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250114 253.54 254.69 249.87 252.53 -0.80 83,564 86,455 -9,245 Hover/Click
Mar25 250114 251.01 251.86 247.67 249.87 -0.94 83,721 83,378 +1,934 Hover/Click
Apr25 250114 245.99 246.52 242.89 244.75 -0.82 38,954 39,166 -585 Hover/Click
May25 250114 241.38 241.94 238.80 240.47 -0.72 24,768 32,135 +1,685 Hover/Click
Jun25 250114 238.17 238.54 235.84 237.33 -0.79 37,539 43,397 -824 Hover/Click
Jul25 250114 236.70 237.33 234.81 236.34 -0.51 11,853 14,784 +1,075 Hover/Click
Aug25 250114 235.81 236.55 234.13 235.71 -0.30 6,332 8,350 +88 Hover/Click
Sep25 250114 234.92 236.18 233.80 235.40 -0.24 13,326 12,924 -26 Hover/Click
Oct25 250114 235.48 235.62 233.86 235.16 -0.27 5,597 5,447 +793 Hover/Click
Nov25 250114 233.86 235.08 233.48 234.67 -0.20 2,091 4,347 -27 Hover/Click
Dec25 250114 233.82 234.85 232.69 234.06 -0.06 11,174 20,899 -254 Hover/Click
Jan26 250114 233.81 233.81 233.28 233.81 -0.01 665 3,814 +20 Hover/Click
Feb26 250114 233.01 233.01 233.01 233.01 -0.01 330 1,543 +32 Hover/Click
Mar26 250114 231.53 231.53 231.53 231.53 +0.04 326 1,772 -27 Hover/Click
Total Volume and Open Interest 320,663 369,726 -5,362  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250114 210.17 212.34 208.62 210.46 +0.43 67,010 72,623 -8,988 Hover/Click
Mar25 250114 213.29 215.07 212.01 213.45 +0.10 72,915 91,394 +3,872 Hover/Click
Apr25 250114 235.07 236.34 233.65 234.95 -0.09 43,366 49,560 +1,162 Hover/Click
May25 250114 234.91 236.14 233.53 234.80 -0.23 26,202 43,388 +2,173 Hover/Click
Jun25 250114 233.31 234.41 231.83 233.14 -0.30 35,115 46,623 +2,869 Hover/Click
Jul25 250114 230.25 231.49 228.94 230.27 -0.31 11,601 19,796 +1,061 Hover/Click
Aug25 250114 226.56 227.46 225.32 226.61 -0.24 7,128 11,713 +24 Hover/Click
Sep25 250114 221.50 222.60 220.41 221.75 -0.10 11,206 24,013 +652 Hover/Click
Oct25 250114 204.33 205.67 203.47 204.84 +0.01 2,004 9,365 -73 Hover/Click
Nov25 250114 199.35 200.13 198.85 200.11 +0.28 860 2,507 +0 Hover/Click
Total Volume and Open Interest 281,430 396,804 +2,647  
e-miNY RBOB Gasoline(NYM)
Feb25 250114 210.50 210.50 210.46 210.46 +0.43 1 1 -1  
Mar25 250114 213.45 213.45 213.45 213.45 +0.10        
Apr25 250114 234.95 234.95 234.95 234.95 -0.09        
May25 250114 234.80 234.80 234.80 234.80 -0.23        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Feb25 250114 3.930 4.059 3.736 3.968 +0.034 195,514 111,049 -7,675 Hover/Click
Mar25 250114 3.425 3.476 3.284 3.435 +0.008 164,285 309,722 +3,010 Hover/Click
Apr25 250114 3.380 3.425 3.257 3.391 +0.013 85,023 115,080 +5,626 Hover/Click
May25 250114 3.443 3.496 3.335 3.465 +0.015 53,655 128,548 +213 Hover/Click
Jun25 250114 3.626 3.674 3.521 3.650 +0.015 27,731 78,758 +715 Hover/Click
Jul25 250114 3.791 3.831 3.683 3.813 +0.023 35,572 64,583 +3,756 Hover/Click
Aug25 250114 3.818 3.855 3.711 3.837 +0.025 16,350 33,188 +329 Hover/Click
Sep25 250114 3.786 3.826 3.680 3.808 +0.029 13,606 40,138 +407 Hover/Click
Oct25 250114 3.845 3.888 3.743 3.868 +0.027 32,868 118,847 -252 Hover/Click
Nov25 250114 4.063 4.108 3.973 4.087 +0.025 11,428 41,754 +1,279 Hover/Click
Dec25 250114 4.474 4.512 4.389 4.489 +0.017 7,023 37,026 -706 Hover/Click
Jan26 250114 4.722 4.758 4.632 4.735 +0.010 10,634 112,375 -664 Hover/Click
Feb26 250114 4.421 4.447 4.342 4.429 +0.012 4,986 25,322 +782 Hover/Click
Mar26 250114 3.874 3.895 3.810 3.872 +0.006 9,891 58,331 +1,550 Hover/Click
Apr26 250114 3.454 3.522 3.454 3.512 +0.016 6,404 68,223 +29 Hover/Click
May26 250114 3.469 3.551 3.469 3.537 +0.014 1,773 12,232 +551 Hover/Click
Total Volume and Open Interest 685,311 1,563,747 +10,105  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250114 80.92 81.15 79.87 79.92 -1.09 610,623 445,692 -32,048 Hover/Click
Apr25 250114 79.59 79.76 78.66 78.88 -0.77 500,235 370,725 -5,025 Hover/Click
May25 250114 78.48 78.58 77.64 77.93 -0.59 314,490 234,780 +17,328 Hover/Click
Jun25 250114 77.56 77.63 76.82 77.13 -0.46 357,336 218,925 -1,202 Hover/Click
Jul25 250114 76.69 76.84 76.15 76.46 -0.34 102,299 99,626 -913 Hover/Click
Aug25 250114 76.01 76.19 75.55 75.88 -0.23 71,736 69,622 +359 Hover/Click
Sep25 250114 75.39 75.63 74.98 75.34 -0.14 95,065 109,835 +3,629 Hover/Click
Oct25 250114 74.83 75.13 74.44 74.85 -0.06 31,447 74,324 +1,415 Hover/Click
Nov25 250114 74.32 74.68 73.94 74.40 unch 19,702 52,821 -736 Hover/Click
Dec25 250114 73.93 74.26 73.48 73.99 +0.05 186,597 225,435 +10,754 Hover/Click
Jan26 250114 73.39 73.87 73.23 73.60 +0.08 7,814 37,003 -761 Hover/Click
Feb26 250114 73.15 73.50 72.75 73.26 +0.13 6,974 39,224 -799 Hover/Click
Mar26 250114 72.62 72.98 72.62 72.96 +0.17 7,016 29,943 +403 Hover/Click
Apr26 250114 72.84 72.84 72.69 72.69 +0.21 1,123 17,893 +221 Hover/Click
Total Volume and Open Interest 2,395,161 2,452,634 -8,971  
Gas Oil(ICE) Weekly Monthly
Feb25 250114 749.75 750.00 737.75 741.50 -10.00 162,206 156,725 -13,436 Hover/Click
Mar25 250114 744.25 744.25 733.00 737.25 -8.75 168,276 152,866 +9,442 Hover/Click
Apr25 250114 733.25 733.50 724.00 728.25 -7.50 93,691 71,908 +115 Hover/Click
May25 250114 723.25 724.75 715.75 720.50 -6.25 55,172 50,285 -2,458 Hover/Click
Jun25 250114 715.50 717.25 709.00 713.75 -5.75 87,745 70,408 +85 Hover/Click
Jul25 250114 709.75 712.75 705.00 710.00 -4.75 24,388 33,424 -1,951 Hover/Click
Aug25 250114 706.50 709.75 702.50 707.50 -3.50 15,165 30,781 +623 Hover/Click
Sep25 250114 704.25 707.75 700.75 705.75 -2.50 22,216 43,750 +915 Hover/Click
Oct25 250114 702.25 706.00 699.25 704.50 -1.50 7,408 26,583 -98 Hover/Click
Nov25 250114 698.25 701.50 695.50 700.25 -1.00 4,519 15,773 -57 Hover/Click
Total Volume and Open Interest 685,258 791,241 -3,870  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 250114 78.80 79.07 77.43 77.50 -1.32 80,254 53,693 -6,282 Hover/Click
Mar25 250114 77.26 77.52 76.22 76.37 -0.93 184,152 95,653 -582 Hover/Click
Apr25 250114 75.82 75.99 74.99 75.25 -0.65 163,336 56,307 +5,442 Hover/Click
May25 250114 74.70 74.78 74.00 74.32 -0.45 122,352 49,345 -1,370 Hover/Click
Jun25 250114 73.59 73.89 73.18 73.55 -0.28 135,686 97,647 -7,946 Hover/Click
Jul25 250114 72.76 73.10 72.52 72.85 -0.15 41,248 29,388 +368 Hover/Click
Aug25 250114 71.95 72.44 71.89 72.21 -0.05 19,692 25,642 +1,339 Hover/Click
Sep25 250114 71.40 71.83 71.24 71.63 +0.04 16,561 49,483 -1,066 Hover/Click
Oct25 250114 71.18 71.18 71.08 71.08 +0.11 3,792 22,999 +556 Hover/Click
Nov25 250114 70.72 70.72 70.60 70.60 +0.16 2,758 19,433 -17 Hover/Click
Dec25 250114 69.75 70.33 69.67 70.17 +0.21 43,690 97,905 +1,874 Hover/Click
Jan26 250114 69.76 69.76 69.76 69.76 +0.26 991 5,268 -149 Hover/Click
Feb26 250114 69.39 69.39 69.39 69.39 +0.30 562 2,608 -54 Hover/Click
Mar26 250114 69.07 69.07 69.07 69.07 +0.33 505 3,502 -105 Hover/Click
Apr26 250114 68.79 68.79 68.79 68.79 +0.36 123 1,465 +114 Hover/Click
May26 250114 68.55 68.55 68.55 68.55 +0.39 136 1,715 -1 Hover/Click
Total Volume and Open Interest 834,152 751,301 -4,866  
US Dollar Index(ICE) Weekly Monthly
Mar25 250114 109.430 109.595 109.005 109.110 -0.702 25,619 45,683 +1,866 Hover/Click
Jun25 250114 109.055 109.200 108.700 108.760 -0.702 35 444 +8 Hover/Click
Sep25 250114 108.460 108.460 108.460 108.460 -0.702 0 12 +0 Hover/Click
Total Volume and Open Interest 25,654 46,140 +1,874  
Australian Dollar(CME) Weekly Monthly
Mar25 250114 61.87 62.08 61.67 61.87 +0.31 85,329 192,757 +1,865 Hover/Click
Jun25 250114 61.98 62.09 61.74 61.90 +0.31 116 951 +21 Hover/Click
Sep25 250114 61.94 61.94 61.94 61.94 +0.31 0 28 +0 Hover/Click
Total Volume and Open Interest 85,496 194,171 +1,551  
British Pound(CME) Weekly Monthly
Mar25 250114 122.29 122.46 121.33 121.93 +0.31 153,092 197,231 +994 Hover/Click
Jun25 250114 122.12 122.36 121.35 121.86 +0.30 71 696 +17 Hover/Click
Sep25 250114 121.92 121.92 121.69 121.80 +0.29 7 435 +3 Hover/Click
Total Volume and Open Interest 153,356 199,312 +714  
Canadian Dollar(CME) Weekly Monthly
Mar25 250114 69.77 69.88 69.56 69.78 +0.23 76,013 344,952 -825 Hover/Click
Jun25 250114 70.03 70.13 69.81 70.02 +0.22 557 6,062 +223 Hover/Click
Sep25 250114 70.28 70.31 70.23 70.26 +0.22 34 873 +26 Hover/Click
Dec25 250114 70.32 70.51 70.32 70.49 +0.21 25 130 -5 Hover/Click
Total Volume and Open Interest 76,907 352,640 -693  
Japanese Yen(CME) Weekly Monthly
Mar25 250114 64.01 64.14 63.67 63.76 -0.07 119,663 215,336 +369 Hover/Click
Jun25 250114 64.66 64.77 64.35 64.43 -0.07 98 2,088 +14 Hover/Click
Sep25 250114 65.06 65.06 65.06 65.06 -0.07 0 123 +0 Hover/Click
Total Volume and Open Interest 120,153 218,320 -25  
Swiss Franc(CME) Weekly Monthly
Mar25 250114 109.88 110.40 109.77 110.33 +0.75 24,524 92,593 +357 Hover/Click
Jun25 250114 111.00 111.55 110.96 111.50 +0.76 2 115 +2 Hover/Click
Sep25 250114 112.69 112.71 112.69 112.69 +0.77 0 31 +0 Hover/Click
Total Volume and Open Interest 24,528 92,749 +361  
EuroFX(CME) Weekly Monthly
Mar25 250114 102.91 103.37 102.67 103.26 +0.90 201,443 583,156 +775 Hover/Click
Jun25 250114 103.49 103.86 103.17 103.76 +0.90 1,598 8,109 +897 Hover/Click
Sep25 250114 103.71 104.29 103.70 104.29 +0.90 47 2,032 +20 Hover/Click
Total Volume and Open Interest 203,772 603,687 +1,178  
Mexican Peso(CME) Weekly Monthly
Mar25 250114 479.00 483.75 478.50 481.88 +4.38 44,303 143,940 +552 Hover/Click
Jun25 250114 475.00 476.63 475.00 475.00 +4.38 1 24 +0 Hover/Click
Total Volume and Open Interest 44,304 144,259 +539  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250114 55.9800 56.3500 55.8900 56.0200 +0.4000 24,710 94,725 -549 Hover/Click
Jun25 250114 56.1500 56.4500 56.0400 56.1300 +0.3900 4 48 +4 Hover/Click
Total Volume and Open Interest 24,714 94,774 -545  
Brazilian Real(CME) Weekly Monthly
Feb25 250114 164.00 165.00 163.60 164.75 +1.05 12,448 75,115 -471  
Mar25 250114 162.85 164.15 162.85 163.95 +1.05 1,958 1,612 +1,447 Hover/Click
Apr25 250114 163.15 163.15 163.15 163.15 +1.00 0 3 +0  
May25 250114 162.25 162.25 162.25 162.25 +1.05        
Total Volume and Open Interest 14,406 76,730 +976  
Bitcoin RR(CME) Weekly Monthly
Jan25 250114 94700 97810 94550 96905 +3000 16,032 24,709 -880 Hover/Click
Feb25 250114 96380 98655 95365 97730 +3080 5,869 9,230 +576 Hover/Click
Mar25 250114 96900 99245 96625 98395 +3055 285 730 +49 Hover/Click
Apr25 250114 98860 100000 98345 99115 +3045 5 35 +0 Hover/Click
May25 250114 99920 100780 99920 99920 +3035 5 17 +0 Hover/Click
Total Volume and Open Interest 22,198 34,821 -255  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250114 111~050 111~160 110~190 110~290 +0~020 386,844 1,937,409 +7,938 Hover/Click
Jun25 250114 110~310 111~100 110~130 110~230 +0~020 279 3,192 +109 Hover/Click
Sep25 250114 110~230 110~240 110~230 110~230 +0~020 2 2 +2 Hover/Click
Total Volume and Open Interest 387,125 1,940,603 +8,049  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250114 107~115 107~185 107~070 107~115 +0~040 1,749,843 4,657,700 -19,993 Hover/Click
Jun25 250114 107~130 107~160 107~060 107~095 +0~040 2,056 3,913 +959 Hover/Click
Sep25 250114 107~090 107~100 107~090 107~090 +0~040       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250114 105~142 105~192 105~120 105~150 +0~030 1,046,507 6,133,700 -20,365 Hover/Click
Jun25 250114 105~190 105~190 105~126 105~146 +0~012 513 418 +418 Hover/Click
Sep25 250114 105~176 105~176 105~176 105~176 +0~012       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250114 102~174 102~190 102~157 102~181 +0~020 719,516 4,309,031 +13,010 Hover/Click
Jun25 250114 102~217 102~230 102~203 102~216 +0~013 38 100 +31 Hover/Click
Sep25 250114 102~246 102~246 102~246 102~246 -0~023 322 190 +165 Hover/Click
Total Volume and Open Interest 719,876 4,309,321 +13,206  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250114 95.520 95.525 95.475 95.490 -0.025 68,758 323,681 -6,345  
Jun25 250114 95.620 95.625 95.570 95.600 -0.010 68,815 305,069 +2,185  
Sep25 250114 95.685 95.700 95.620 95.655 -0.020 70,141 296,001 -162  
Dec25 250114 95.725 95.750 95.655 95.690 -0.030 93,606 393,372 +11,086  
Mar26 250114 95.735 95.760 95.660 95.695 -0.035 59,412 198,749 +8,661  
Jun26 250114 95.740 95.765 95.660 95.695 -0.035 47,222 166,905 +1,924  
Sep26 250114 95.740 95.770 95.670 95.705 -0.030 41,074 110,481 +1,120  
Dec26 250114 95.750 95.780 95.690 95.720 -0.025 35,704 129,324 -11  
Mar27 250114 95.770 95.795 95.710 95.740 -0.020 18,504 73,184 -790  
Jun27 250114 95.785 95.815 95.730 95.760 -0.015 12,969 64,887 -155  
Sep27 250114 95.805 95.830 95.750 95.780 -0.015 12,916 69,389 -150  
Dec27 250114 95.815 95.840 95.765 95.795 -0.010 9,212 65,995 +2,467  
Mar28 250114 95.825 95.850 95.785 95.805 -0.010 4,038 38,283 +86  
Jun28 250114 95.815 95.855 95.785 95.810 -0.010 3,498 22,176 +841  
Sep28 250114 95.815 95.855 95.785 95.815 -0.005 3,208 16,451 +394  
Dec28 250114 95.810 95.845 95.785 95.810 -0.005 1,956 10,805 +206  
Mar29 250114 95.805 95.840 95.780 95.805 unch 1,067 10,090 +29  
Jun29 250114 95.800 95.830 95.775 95.800 +0.005 1,062 10,398 +579  
Total Volume and Open Interest 581,097 2,626,660 +21,888  
Ultra T-Bond(CBOT)
Mar25 250114 115~22 116~02 114~27 115~09 +0~02 268,784 1,796,761 +13,944  
Jun25 250114 114~26 115~24 114~26 115~05 +0~02 0 703 +0  
Sep25 250114 116~11 116~11 116~11 116~11 +0~02        
Total Volume and Open Interest 268,784 1,797,464 +13,944  
Ultra 10-Yr T-Note(CBOT)
Mar25 250114 109~155 109~240 109~075 109~130 +0~030 486,579 2,225,317 +4,857  
Jun25 250114 109~050 109~050 109~050 109~050 +0~030 0 1 +0  
Sep25 250114 109~160 109~160 109~160 109~160 +0~030        
Total Volume and Open Interest 486,579 2,225,318 +4,857  
30 Day Federal Funds(CBOT)
Jan25 250114 95.670 95.673 95.670 95.670 unch 7,965 534,811 +1,043  
Feb25 250114 95.680 95.680 95.675 95.675 unch 20,519 463,126 +37  
Mar25 250114 95.695 95.700 95.690 95.695 +0.005 23,793 246,584 -983  
Apr25 250114 95.725 95.735 95.720 95.730 +0.010 56,033 172,258 +12,465  
May25 250114 95.755 95.775 95.745 95.765 +0.015 34,204 140,567 +958  
Jun25 250114 95.800 95.820 95.785 95.805 +0.020 11,267 39,585 +230  
Total Volume and Open Interest 222,700 1,786,155 +17,500  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250114 140.52 140.74 140.39 140.72 +0.20 321 6,844 -95 Hover/Click
Jun25 250114 140.16 140.16 140.16 140.16 +0.20       Hover/Click
Sep25 250114 140.16 140.16 140.16 140.16 +0.20       Hover/Click
Total Volume and Open Interest 321 6,844 -95  
Euro-Buxl(EUREX)
Mar25 250114 126.74 126.82 124.84 125.36 -1.14 124,074 226,778 -608  
Jun25 250114 126.00 126.00 125.18 125.18 -1.12 0 14 +0  
Sep25 250114 124.96 124.96 124.96 124.96 -1.24        
Total Volume and Open Interest 124,074 226,792 -608  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250114 130.93 131.09 130.28 130.47 -0.35 1,049,795 1,465,216 -38,483 Hover/Click
Jun25 250114 130.16 130.16 129.41 129.59 -0.34 15 223 -16 Hover/Click
Sep25 250114 129.69 129.69 129.69 129.69 -0.43       Hover/Click
Total Volume and Open Interest 1,049,810 1,465,439 -38,499  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250114 116.56 116.70 116.28 116.38 -0.14 783,135 1,488,017 -10,819 Hover/Click
Jun25 250114 117.24 117.24 117.24 117.24 -0.29 1 13 +1 Hover/Click
Sep25 250114 116.49 116.49 116.49 116.49 -1.25       Hover/Click
Total Volume and Open Interest 783,136 1,488,030 -10,818  
Euro-Schatz(EUREX)
Mar25 250114 106.56 106.58 106.45 106.48 -0.04 640,498 2,301,686 +21,273  
Jun25 250114 106.62 106.62 106.62 106.62 -0.09 0 123 +0  
Sep25 250114 106.82 106.82 106.82 106.82 -0.17        
Total Volume and Open Interest 640,498 2,301,809 +21,273  
3-Mth Euribor(EUREX)
Mar25 250114 97.535 97.550 97.520 97.535 -0.005 22,469 19,502 -84  
Jun25 250114 97.710 97.750 97.705 97.720 -0.010 1,888 24,949 -86  
Sep25 250114 97.805 97.845 97.790 97.805 -0.020 5,218 24,281 +65  
Total Volume and Open Interest 119,222 143,740 -6,725  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250114 89~16 89~23 89~00 89~08 -0~02 193,878 938,680 -5,644 Hover/Click
Jun25 250114 89~07 89~07 89~07 89~07 -0~02 0 474 +0 Hover/Click
Total Volume and Open Interest 193,878 939,154 -5,644  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250114 97.540 97.560 97.515 97.530 -0.005 241,333 571,334 +12,783  
Jun25 250114 97.725 97.755 97.700 97.715 -0.005 226,224 649,729 -7,148  
Sep25 250114 97.815 97.850 97.780 97.800 -0.015 175,126 483,607 +4,949  
Total Volume and Open Interest 1,751,506 4,495,612 -47,409  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250114 95.83 95.84 95.81 95.83 +0.01 51,046 350,644 +2,732  
Jun25 250114 95.98 95.99 95.95 95.98 +0.01 51,855 271,292 +12,902  
Sep25 250114 96.08 96.10 96.06 96.10 +0.02 33,498 228,037 +3,067  
Dec25 250114 96.15 96.15 96.12 96.15 +0.01 33,690 229,070 +5,092  
Mar26 250114 96.15 96.16 96.12 96.16 +0.01 19,870 144,884 -257  
Jun26 250114 96.12 96.13 96.10 96.13 +0.01 15,338 98,880 +344  
Sep26 250114 96.08 96.08 96.05 96.08 +0.01 12,454 63,539 -408  
Dec26 250114 96.03 96.04 96.01 96.04 +0.01 8,727 47,905 +1,149  
Mar27 250114 95.98 96.00 95.97 96.00 +0.01 534 6,487 +358  
Jun27 250114 95.95 95.97 95.94 95.97 +0.02 45 557 +5  
Total Volume and Open Interest 227,093 1,441,974 +24,994  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250114 95.34 95.36 95.32 95.35 +0.02 187,784 1,065,414 +8,176  
Jun25 250114 95.35 95.35 95.35 95.35 +0.02        
Total Volume and Open Interest 187,784 1,065,414 +8,176  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250114 95.94 95.97 95.91 95.96 +0.02 267,298 899,830 +5,888  
Jun25 250114 95.96 95.96 95.96 95.96 +0.02        
Total Volume and Open Interest 267,298 899,830 +5,888  
Gold(CMX) Weekly Monthly
Feb25 250114 2682.0 2693.7 2672.0 2682.3 +3.7 211,094 288,197 -15,591 Hover/Click
Apr25 250114 2708.7 2720.6 2699.3 2710.1 +4.0 55,972 143,079 +18,725 Hover/Click
Jun25 250114 2736.9 2744.5 2724.7 2734.6 +4.2 14,941 34,056 -3,271 Hover/Click
Aug25 250114 2760.6 2766.0 2747.8 2756.7 +4.8 8,312 17,500 +2,272 Hover/Click
Oct25 250114 2780.0 2780.0 2778.7 2778.7 +5.8 4,156 3,492 +1,419 Hover/Click
Dec25 250114 2800.8 2807.9 2791.5 2800.9 +6.5 1,793 11,582 +735 Hover/Click
Feb26 250114 2826.0 2826.0 2823.7 2823.7 +6.7 26 475 +17 Hover/Click
Apr26 250114 2843.8 2843.8 2843.8 2843.8 +6.7 2 35 +2 Hover/Click
Jun26 250114 2863.9 2863.9 2863.9 2863.9 +6.7 0 220 +0 Hover/Click
Aug26 250114 2885.6 2885.6 2885.6 2885.6 +6.7 0 31 +0 Hover/Click
Oct26 250114 2903.6 2903.6 2903.6 2903.6 +6.7 0 1 +0 Hover/Click
Dec26 250114 2920.9 2920.9 2920.9 2920.9 +6.7 0 33 +0 Hover/Click
Total Volume and Open Interest 300,008 504,889 +5,784  
Silver(CMX) Weekly Monthly
Mar25 250114 3030.5 3058.0 3011.5 3035.1 +4.2 61,008 115,372 -2,986 Hover/Click
May25 250114 3061.5 3087.0 3041.0 3063.8 +5.0 3,398 22,408 +564 Hover/Click
Jul25 250114 3082.0 3115.5 3070.0 3092.7 +6.0 1,647 6,849 +325 Hover/Click
Sep25 250114 3120.0 3135.0 3102.5 3120.1 +6.4 484 2,475 +94 Hover/Click
Dec25 250114 3143.0 3176.0 3143.0 3159.7 +7.1 51 1,741 +3 Hover/Click
Mar26 250114 3200.1 3200.1 3200.1 3200.1 +7.1 5 50 +0 Hover/Click
May26 250114 3225.4 3225.4 3225.4 3225.4 +7.1 0 9 +0 Hover/Click
Total Volume and Open Interest 66,773 150,040 -2,001  
Platinum(NYMEX) Weekly Monthly
Jan25 250114 936.2 936.2 936.2 936.2 -25.9 8 13 -8 Hover/Click
Apr25 250114 970.3 974.9 947.4 949.4 -25.7 27,429 70,720 -2,002 Hover/Click
Jul25 250114 980.0 982.5 957.2 959.3 -23.4 980 4,016 -13 Hover/Click
Oct25 250114 985.7 987.9 966.0 967.7 -21.5 173 319 +53 Hover/Click
Total Volume and Open Interest 28,704 75,923 -1,967  
Palladium(NYMEX) Weekly Monthly
Mar25 250114 951.00 960.00 939.00 947.30 +5.90 5,072 19,870 -276 Hover/Click
Jun25 250114 960.50 968.00 949.50 955.00 +4.60 128 690 +9 Hover/Click
Sep25 250114 962.00 962.00 962.00 962.00 +4.50 0 7 +0 Hover/Click
Total Volume and Open Interest 5,200 20,574 -267  
Copper(CMX) Weekly Monthly
Mar25 250114 432.65 436.60 431.05 434.25 +1.70 48,744 113,133 -29 Hover/Click
May25 250114 435.20 438.75 433.90 437.25 +1.95 9,574 42,712 -65 Hover/Click
Jul25 250114 438.35 441.00 436.60 440.05 +2.20 4,882 20,603 -147 Hover/Click
Sep25 250114 440.75 443.25 439.20 442.25 +2.45 2,731 13,826 +576 Hover/Click
Dec25 250114 443.00 445.00 442.10 444.60 +2.55 295 7,206 -33 Hover/Click
Total Volume and Open Interest 67,211 207,226 +290  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250114 42569 42825 42374 42752 +229 116,452 82,288 -3,041 Hover/Click
Jun25 250114 42955 43185 42741 43117 +226 1,478 1,561 +1,204 Hover/Click
Sep25 250114 43487 43487 43134 43487 +216 15 18 +1 Hover/Click
Dec25 250114 43866 43866 43624 43866 +231       Hover/Click
Total Volume and Open Interest 117,945 83,867 -1,836  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250114 42560 42824 42373 42752 +229 144,347 18,860 +229 Hover/Click
Jun25 250114 42956 43181 42745 43117 +226 348 349 +10 Hover/Click
Sep25 250114 43487 43487 43142 43487 +216       Hover/Click
Dec25 250114 43866 43866 43622 43866 +231 0 1 +0 Hover/Click
Total Volume and Open Interest 144,695 19,210 +239  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250114 5887.25 5918.50 5842.50 5882.25 +7.75 1,755,341 2,041,266 -8,298 Hover/Click
Jun25 250114 5940.75 5974.25 5898.00 5937.75 +8.00 1,772 9,088 +236 Hover/Click
Sep25 250114 6006.25 6026.50 5953.50 5993.75 +9.50 14 778 +1 Hover/Click
Dec25 250114 6042.00 6052.75 6030.50 6042.00 +7.25 0 1,251 +0 Hover/Click
Total Volume and Open Interest 1,757,127 2,052,766 -8,061  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250114 5886.50 5918.75 5842.25 5882.25 +7.75 1,143,782 127,018 -938 Hover/Click
Jun25 250114 5942.00 5974.75 5898.00 5937.75 +8.00 1,777 2,727 +85 Hover/Click
Sep25 250114 6005.25 6021.00 5953.75 5993.75 +9.50 55 68 +2 Hover/Click
Dec25 250114 6042.00 6054.75 6031.25 6042.00 +7.25 5 19 +1 Hover/Click
Total Volume and Open Interest 1,145,619 129,834 -850  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250114 21020.00 21143.75 20773.50 20919.50 -27.75 617,059 250,584 +9,383 Hover/Click
Jun25 250114 21264.75 21375.25 21003.75 21148.50 -28.25 2,553 2,271 +262 Hover/Click
Sep25 250114 21366.00 21550.25 21257.00 21366.00 -28.25 0 10 +0 Hover/Click
Total Volume and Open Interest 619,618 252,868 +9,645  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250114 21020.00 21143.75 20773.25 20919.50 -27.75 1,909,993 69,201 +6,897 Hover/Click
Jun25 250114 21238.00 21375.25 21003.75 21148.50 -28.25 4,570 2,569 +62 Hover/Click
Sep25 250114 21420.00 21502.25 21329.00 21366.00 -28.25 20 47 +12 Hover/Click
Total Volume and Open Interest 1,914,584 71,829 +6,970  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250114 3153.00 3189.00 3145.80 3180.00 +37.30 7,923 45,801 -269 Hover/Click
Jun25 250114 3201.90 3206.60 3201.90 3201.90 +36.60       Hover/Click
Sep25 250114 3225.60 3225.60 3225.60 3225.60 +36.90       Hover/Click
Total Volume and Open Interest 7,923 45,801 -269  
Volatility Index(CBOE)
Jan25 250114 18.45 18.90 17.65 18.21 -0.39 82,157 78,856 -8,475  
Feb25 250114 18.75 19.13 18.10 18.55 -0.36 75,588 111,436 +5,625  
Mar25 250114 19.10 19.40 18.57 18.95 -0.31 23,538 44,270 +1,035  
Apr25 250114 19.25 19.47 18.83 19.15 -0.25 11,832 26,943 +1,782  
Total Volume and Open Interest 211,243 308,879 +2,153  
S & P 600(CME)
Mar25 250114 1398.00 1416.10 1398.00 1416.10 +19.20 32 737 +0  
Jun25 250114 1433.80 1433.80 1433.80 1433.80 +19.50        
Total Volume and Open Interest 32 737 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250114 2213.00 2242.70 2205.40 2232.20 +25.00 173,185 458,105 +1,229 Hover/Click
Jun25 250114 2237.00 2261.60 2225.10 2251.60 +24.60 400 940 +143 Hover/Click
Sep25 250114 2273.40 2273.40 2273.40 2273.40 +25.20       Hover/Click
Total Volume and Open Interest 173,585 459,114 +1,372  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250114 2209.70 2242.60 2205.40 2232.20 +25.00 79,823 22,171 -659 Hover/Click
Jun25 250114 2235.00 2261.00 2225.50 2251.60 +24.60 280 481 +8 Hover/Click
Sep25 250114 2273.40 2273.40 2273.40 2273.40 +25.20       Hover/Click
Total Volume and Open Interest 80,103 22,656 -651  
Nikkei 225(CME)
Mar25 250114 38820 39145 38395 38795 +10 4,352 10,160 -402  
Jun25 250114 38835 38835 38600 38835 +70 0 1 +0  
Total Volume and Open Interest 4,352 10,161 -402  
Nikkei 225(SGX) Weekly Monthly
Mar25 250114 38415 39065 38150 38480 +20 16,845 75,601 +117  
Jun25 250114 38245 38475 38170 38225 +20 36 613 +2  
Sep25 250114 38215 38215 38215 38215 +20 0 1 +0  
Total Volume and Open Interest 16,881 78,812 +119  
Nikkei 225 Mini(JPX)
Mar25 250114 39280 39335 38315 38500 -750 483,128 281,715 +5,988  
Jun25 250114 39050 39095 38080 38270 -750 14,694 6,833 +724  
Sep25 250114 39100 39100 38120 38270 -760 339 641 +77  
Total Volume and Open Interest 511,289 299,432 -87,081  
Nikkei 225(JPX)
Mar25 250114 39280 39330 38310 38500 -750 35,465 146,664 -689  
Jun25 250114 39020 39090 38100 38270 -750 197 8,921 +47  
Sep25 250114 38270 38270 38270 38270 -760 1 817 +1  
Total Volume and Open Interest 35,669 185,451 -642  
Nikkei 225(CME) Yen
Mar25 250114 38740 39065 38315 38725 +20 20,750 38,292 +987  
Jun25 250114 38635 38750 38290 38635 -5 0 1 +0  
Sep25 250114 38775 38775 38775 38775 +80        
Total Volume and Open Interest 20,750 38,293 +987  
Nikkei 225(CME) e-Mini Yen
Mar25 250114 38725 38725 38725 38725 +20 2 1 +0  
Jun25 250114 38635 38635 38635 38635 -5        
Sep25 250114 38775 38775 38775 38775 +80        
Total Volume and Open Interest 2 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 250114 7475.5 7504.5 7413.5 7426.5 +14.5 94,344 180,951 +5,449  
Feb25 250114 7490.0 7525.5 7436.0 7448.5 +14.0 58,960 897 +618  
Mar25 250114 7545.0 7545.0 7463.5 7465.5 +14.5 9 3,205 +0  
Jun25 250114 7337.5 7337.5 7337.5 7337.5 +14.0        
Sep25 250114 7376.5 7376.5 7376.5 7376.5 +14.5        
Dec25 250114 7397.5 7397.5 7397.5 7397.5 +13.5        
Total Volume and Open Interest 153,313 185,053 +6,067  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250114 18885 19366 18813 19252 +350 97,828 113,333 -346  
Feb25 250114 18905 19410 18867 19302 +359 947 5,460 +19  
Mar25 250114 18892 19356 18870 19291 +364 510 8,351 +7  
Total Volume and Open Interest 101,564 132,917 +1,790  
DAX(EUREX) Weekly Monthly
Mar25 250114 20374.0 20491.0 20333.0 20390.0 +122.0 38,706 58,172 -381  
Jun25 250114 20603.0 20603.0 20603.0 20603.0 +123.0 1 31 +1  
Sep25 250114 20736.0 20736.0 20736.0 20736.0 +127.0 2 3 +2  
Total Volume and Open Interest 38,709 58,207 -378  
Mini-DAX(EUREX)
Mar25 250114 20370.0 20490.0 20330.0 20390.0 +122.0 20,393 7,893 -536  
Jun25 250114 20580.0 20666.0 20525.0 20603.0 +123.0 3 21 -1  
Sep25 250114 20736.0 20736.0 20736.0 20736.0 +127.0        
Total Volume and Open Interest 20,396 7,914 -537  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250114 5004 5033 4984 4995 +25 598,297 1,917,656 +17,646  
Jun25 250114 4962 4966 4936 4936 +25 100 16,184 +38  
Sep25 250114 4958 4958 4958 4958 +27 58 385 +25  
Total Volume and Open Interest 598,455 1,934,727 +17,709  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250114 11741 11764 11641 11672 -22 20,623 161,942 -2,558  
Jun25 250114 11473 11473 11471 11471 -21 1 272 +1  
Sep25 250114 11477 11477 11477 11477 -21        
Total Volume and Open Interest 20,624 162,214 -2,557  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250114 8245.00 8245.50 8182.50 8201.00 -28.50 91,719 439,363 +9,097  
Jun25 250114 8203.00 8210.00 8203.00 8210.00 -26.50 5 173 +3  
Sep25 250114 8219.50 8219.50 8219.50 8219.50 -26.50        
Total Volume and Open Interest 91,724 439,536 +9,100  
SPI 200(SFE) Weekly Monthly
Mar25 250114 8177.0 8235.0 8140.0 8208.0 +37.0 37,610 226,218 -239  
Jun25 250114 8261.0 8261.0 8261.0 8261.0 +37.0 0 256 +0  
Sep25 250114 8242.0 8242.0 8242.0 8242.0 +33.0 0 288 +0  
Total Volume and Open Interest 37,618 227,371 -242  
FTSE MIB(ISE)
Mar25 250114 35075.00 35305.00 35050.00 35203.00 +329.00 14,260 90,006 +253  
Jun25 250114 34500.00 34645.00 34490.00 34574.00 +329.00 7 74 +10  
Sep25 250114 34587.00 34587.00 34587.00 34587.00 +329.00        
Total Volume and Open Interest 14,267 90,080 +263  
KOSPI 200(KFE)
Mar25 250114 331.25 332.00 328.20 330.95 +1.50 191,669 260,562 +4,297  
Jun25 250114 330.00 330.95 327.40 329.90 +1.20 488 14,810 +70  
Sep25 250114 332.25 332.25 332.25 332.25 +1.50 0 2,506 +0  
Total Volume and Open Interest 192,158 287,575 +4,858  
GSCI(CME) Weekly Monthly
Jan25 250114 576.55 578.10 576.05 576.80 -3.75 239 368 -166  
Feb25 250114 575.25 575.45 571.40 572.00 -2.80 268 382 +200  
Mar25 250114 569.50 569.50 569.50 569.50 -7.80        
Total Volume and Open Interest 507 750 +34  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9