Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 15, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250115 1046.00 1054.00 1039.75 1042.75 -4.75 220,603 366,315 -12,750 Hover/Click
May25 250115 1059.50 1067.25 1052.00 1055.25 -6.00 81,363 192,183 +2,576 Hover/Click
Jul25 250115 1071.25 1077.75 1063.25 1066.00 -6.50 47,537 126,349 +5,004 Hover/Click
Aug25 250115 1065.75 1072.50 1058.00 1060.50 -7.00 6,361 12,518 +721 Hover/Click
Sep25 250115 1045.25 1052.00 1037.25 1039.25 -8.75 6,386 15,362 +345 Hover/Click
Nov25 250115 1046.50 1052.50 1037.25 1039.25 -10.25 30,709 85,858 +2,342 Hover/Click
Jan26 250115 1055.00 1061.00 1045.50 1047.50 -10.75 2,103 7,849 +280 Hover/Click
Mar26 250115 1054.75 1059.25 1043.25 1045.50 -10.75 2,449 10,387 +455 Hover/Click
May26 250115 1058.50 1063.25 1047.00 1049.25 -11.00 1,373 2,384 +492 Hover/Click
Jul26 250115 1066.00 1069.50 1053.50 1055.75 -11.25 589 2,741 +239 Hover/Click
Aug26 250115 1050.25 1050.25 1050.25 1050.25 -11.00 5 109 +1 Hover/Click
Sep26 250115 1041.50 1041.50 1034.00 1034.00 -10.00 27 96 +20 Hover/Click
Nov26 250115 1040.75 1045.25 1030.00 1031.00 -12.50 314 2,954 +172 Hover/Click
Jan27 250115 1042.00 1042.00 1042.00 1042.00 -12.50       Hover/Click
Total Volume and Open Interest 399,819 825,349 -252  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250115 305.50 309.30 301.40 302.00 -3.80 71,873 237,323 +182 Hover/Click
May25 250115 312.40 316.50 308.50 309.10 -3.80 35,131 121,346 +1,673 Hover/Click
Jul25 250115 319.00 322.40 314.50 315.20 -3.90 26,414 105,715 +5,619 Hover/Click
Aug25 250115 319.40 322.90 315.30 315.90 -3.80 4,074 17,857 -158 Hover/Click
Sep25 250115 319.10 322.60 315.00 315.60 -3.90 5,548 19,318 -222 Hover/Click
Oct25 250115 318.80 321.70 314.20 314.90 -4.00 4,661 13,061 -683 Hover/Click
Dec25 250115 321.00 324.20 316.80 317.60 -3.90 7,467 36,657 +800 Hover/Click
Jan26 250115 321.90 324.80 317.40 318.20 -4.10 459 3,075 +44 Hover/Click
Mar26 250115 321.80 324.70 317.30 318.10 -4.20 573 1,889 +170 Hover/Click
May26 250115 325.00 325.50 318.30 319.00 -4.30 92 660 +25 Hover/Click
Total Volume and Open Interest 156,466 557,803 +7,466  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250115 46.06 47.10 45.72 46.27 +0.05 91,406 240,348 -8,508 Hover/Click
May25 250115 46.56 47.48 46.14 46.67 +0.03 37,118 131,011 +1,541 Hover/Click
Jul25 250115 46.58 47.61 46.33 46.84 +0.02 30,973 107,051 +6,524 Hover/Click
Aug25 250115 46.31 47.30 46.08 46.53 -0.03 5,525 17,170 -75 Hover/Click
Sep25 250115 46.19 46.90 45.77 46.16 -0.10 4,938 11,398 +342 Hover/Click
Oct25 250115 45.67 46.51 45.41 45.78 -0.18 3,464 9,309 -103 Hover/Click
Dec25 250115 45.77 46.49 45.39 45.77 -0.21 7,516 41,607 +369 Hover/Click
Jan26 250115 45.75 46.50 45.43 45.80 -0.22 365 2,161 -49 Hover/Click
Mar26 250115 46.19 46.56 45.51 45.85 -0.23 329 1,829 +32 Hover/Click
May26 250115 45.67 46.67 45.67 45.99 -0.23 8 957 +0 Hover/Click
Total Volume and Open Interest 181,760 563,915 +56  
Canola(WCE) Weekly Monthly
Mar25 250115 641.5 645.9 623.1 630.1 -11.5 30,413 132,215 -539 Hover/Click
May25 250115 650.0 654.8 633.2 639.8 -11.0 18,982 52,117 +2,143 Hover/Click
Jul25 250115 655.6 660.1 640.5 647.0 -9.8 7,200 32,277 +693 Hover/Click
Nov25 250115 636.5 640.3 623.0 630.3 -6.8 3,988 22,431 -273 Hover/Click
Jan26 250115 642.0 643.5 635.7 635.7 -7.0 251 1,509 +235 Hover/Click
Mar26 250115 641.2 641.2 636.7 636.7 -7.8 24 225 +0 Hover/Click
Total Volume and Open Interest 60,889 241,053 +2,259  
Corn(CBOT) Weekly Monthly
Mar25 250115 474.25 479.50 474.00 478.75 +4.25 278,017 717,966 -6,110 Hover/Click
May25 250115 483.75 488.75 483.75 488.00 +3.25 131,176 394,637 +14,571 Hover/Click
Jul25 250115 488.00 492.50 488.00 492.00 +3.00 84,284 292,483 +12,439 Hover/Click
Sep25 250115 456.50 459.75 456.00 459.25 +1.50 42,456 177,476 +4,762 Hover/Click
Dec25 250115 455.25 458.25 455.00 457.00 +0.25 40,589 228,284 +886 Hover/Click
Mar26 250115 466.00 469.00 465.75 468.00 +0.25 2,057 14,687 +415 Hover/Click
May26 250115 474.50 475.00 472.00 474.00 unch 299 2,074 +89 Hover/Click
Jul26 250115 474.50 477.00 474.50 476.50 unch 154 2,320 +31 Hover/Click
Sep26 250115 458.75 459.25 457.75 458.75 -0.25 70 726 +3 Hover/Click
Dec26 250115 457.75 459.00 457.00 458.00 -0.25 712 8,571 +412 Hover/Click
Total Volume and Open Interest 579,818 1,839,734 +27,501  
Wheat(CBOT) Weekly Monthly
Mar25 250115 546.75 551.50 542.00 547.00 +0.75 70,102 246,599 -8,777 Hover/Click
May25 250115 558.75 563.00 554.25 558.75 +0.50 22,740 96,957 +405 Hover/Click
Jul25 250115 569.50 573.00 564.50 568.50 unch 15,630 81,173 +494 Hover/Click
Sep25 250115 582.00 586.50 578.75 582.00 -0.25 4,926 28,453 +456 Hover/Click
Dec25 250115 603.50 606.25 598.50 601.75 -0.50 3,396 17,112 +851 Hover/Click
Mar26 250115 619.00 623.50 615.75 619.25 -0.50 634 4,081 +116 Hover/Click
Total Volume and Open Interest 117,742 475,561 -6,334  
Wheat(KCBT) Weekly Monthly
Mar25 250115 560.00 563.00 554.00 557.50 -3.25 35,094 159,654 -828 Hover/Click
May25 250115 570.00 572.75 564.00 567.50 -2.75 13,847 54,686 -410 Hover/Click
Jul25 250115 581.00 581.75 573.25 576.50 -3.00 9,658 46,727 +1,064 Hover/Click
Sep25 250115 592.00 594.00 585.75 588.75 -3.00 2,342 14,323 -110 Hover/Click
Dec25 250115 609.75 610.75 602.75 606.00 -2.75 1,543 8,496 +350 Hover/Click
Mar26 250115 624.00 624.00 618.50 620.00 -2.50 94 532 +25 Hover/Click
May26 250115 631.75 631.75 626.50 627.25 -2.50 13 267 +6 Hover/Click
Total Volume and Open Interest 62,591 284,765 +97  
Wheat(MGE) Weekly Monthly
Mar25 250115 588.75 594.00 586.50 587.50 -2.00 10,833 58,883 +1,397 Hover/Click
May25 250115 599.00 603.00 595.25 598.00 -0.25 3,850 14,386 +66 Hover/Click
Jul25 250115 606.00 613.00 605.50 609.25 +1.50 2,245 11,457 +438 Hover/Click
Sep25 250115 617.75 624.50 616.50 620.50 +1.50 1,356 4,782 -84 Hover/Click
Dec25 250115 635.75 641.25 635.50 638.00 +0.75 157 2,068 +101 Hover/Click
Mar26 250115 652.50 653.50 650.00 650.75 +1.25 5 55 +2 Hover/Click
Total Volume and Open Interest 18,446 91,636 +1,920  
Oats(CBOT) Weekly Monthly
Mar25 250115 354.00 355.00 343.00 349.75 -4.50 746 3,543 -134 Hover/Click
May25 250115 362.00 362.50 353.00 359.25 -3.00 84 656 +3 Hover/Click
Jul25 250115 362.00 364.75 362.00 364.75 -4.00 0 109 +0 Hover/Click
Sep25 250115 360.50 360.50 360.50 360.50 -4.00 0 11 +0 Hover/Click
Total Volume and Open Interest 830 4,333 -131  
Rough Rice(CBOT) Weekly Monthly
Jan25 250114 14.44 14.53 14.44 14.53 +0.16 6 88 -5 Hover/Click
Mar25 250115 14.69 14.87 14.63 14.83 +0.10 756 11,141 -164 Hover/Click
May25 250115 14.82 14.98 14.80 14.94 +0.10 56 472 +23 Hover/Click
Jul25 250115 15.06 15.08 15.06 15.06 +0.06 12 44 -3 Hover/Click
Total Volume and Open Interest 837 11,747 -221  
Live Cattle(CME) Weekly Monthly
Feb25 250115 197.880 198.850 197.485 198.535 +1.135 35,531 81,775 -8,863 Hover/Click
Apr25 250115 198.535 199.700 198.250 199.330 +1.180 32,475 146,300 +8,131 Hover/Click
Jun25 250115 192.500 193.650 192.235 193.450 +1.250 16,917 70,454 +1,784 Hover/Click
Aug25 250115 189.400 190.800 189.300 190.600 +1.250 8,413 36,012 -196 Hover/Click
Oct25 250115 190.580 192.185 190.500 192.000 +1.315 3,918 17,506 +676 Hover/Click
Dec25 250115 191.850 193.330 191.750 193.200 +1.250 1,318 10,982 +127 Hover/Click
Total Volume and Open Interest 99,361 370,032 +1,898  
Feeder Cattle(CME) Weekly Monthly
Jan25 250115 274.535 275.285 273.650 275.230 +1.130 2,958 6,847 -600 Hover/Click
Mar25 250115 269.100 270.185 267.850 269.800 +1.600 8,514 33,652 +191 Hover/Click
Apr25 250115 269.300 270.450 268.200 270.130 +1.580 2,830 12,361 +447 Hover/Click
May25 250115 268.380 269.835 267.585 269.550 +1.615 2,569 11,108 +94 Hover/Click
Aug25 250115 271.850 272.900 271.050 272.550 +0.900 1,632 11,283 -96 Hover/Click
Sep25 250115 270.880 271.800 269.950 271.450 +0.675 339 2,082 +15 Hover/Click
Oct25 250115 269.450 270.335 268.525 269.935 +0.485 234 1,160 +70 Hover/Click
Total Volume and Open Interest 19,105 78,858 +135  
Lean Hogs(CME) Weekly Monthly
Feb25 250115 83.500 83.650 82.880 83.130 -0.500 27,270 54,851 -3,324 Hover/Click
Apr25 250115 90.400 91.380 90.130 91.030 +0.530 26,159 114,083 +7,333 Hover/Click
May25 250115 95.100 95.780 95.050 95.580 +0.500 173 4,799 +22  
Jun25 250115 103.550 104.200 103.250 104.150 +0.600 8,660 52,616 +562 Hover/Click
Jul25 250115 103.700 104.200 103.300 104.150 +0.450 4,117 26,026 +908 Hover/Click
Aug25 250115 102.100 102.600 101.630 102.500 +0.400 3,387 20,817 +446 Hover/Click
Oct25 250115 84.750 84.900 84.530 84.850 unch 2,087 18,238 +789 Hover/Click
Dec25 250115 75.530 75.750 75.350 75.630 +0.030 991 7,111 +397 Hover/Click
Total Volume and Open Interest 73,366 300,033 +7,521  
Class III Milk(CME) Weekly Monthly
Jan25 250115 20.26 20.30 20.24 20.28 +0.01 86 4,532 -10 Hover/Click
Feb25 250115 19.88 20.03 19.79 19.92 +0.07 642 5,137 -73 Hover/Click
Mar25 250115 19.72 19.79 19.62 19.67 +0.02 297 3,655 +0 Hover/Click
Apr25 250115 19.40 19.55 19.32 19.51 +0.18 143 1,934 +14 Hover/Click
May25 250115 19.22 19.28 19.17 19.28 +0.02 34 1,880 +21 Hover/Click
Jun25 250115 19.13 19.19 19.06 19.13 -0.07 19 1,494 +6 Hover/Click
Jul25 250115 19.15 19.15 19.10 19.10 -0.01 8 988 +1 Hover/Click
Aug25 250115 19.10 19.10 19.10 19.10 -0.08 2 817 +2 Hover/Click
Sep25 250115 19.08 19.08 19.08 19.08 unch 6 796 +1 Hover/Click
Oct25 250115 19.15 19.15 19.10 19.10 -0.02 6 716 +2 Hover/Click
Nov25 250115 19.00 19.00 19.00 19.00 unch 6 698 +1 Hover/Click
Dec25 250115 18.60 18.62 18.60 18.60 unch 7 626 +0 Hover/Click
Jan26 250115 18.00 18.00 18.00 18.00 unch 3 9 +0 Hover/Click
Total Volume and Open Interest 1,265 23,299 -34  
Cocoa(ICE) Weekly Monthly
Mar25 250115 10889 11150 10742 10821 -130 6,482 44,990 +38 Hover/Click
May25 250115 10289 10541 10143 10236 -107 3,919 38,954 +364 Hover/Click
Jul25 250115 9733 9983 9597 9698 -86 2,089 16,311 -71 Hover/Click
Sep25 250115 9187 9428 9073 9145 -87 1,413 10,051 +97 Hover/Click
Dec25 250115 8534 8759 8395 8468 -110 517 12,099 +71 Hover/Click
Mar26 250115 7838 8107 7769 7827 -104 232 2,234 +46 Hover/Click
May26 250115 7589 7725 7463 7516 -96 31 176 +12 Hover/Click
Total Volume and Open Interest 14,685 124,919 +558  
Coffee "C"(ICE) Weekly Monthly
Mar25 250115 322.50 331.20 321.05 330.45 +8.50 16,245 84,983 -986 Hover/Click
May25 250115 318.45 326.55 317.30 326.05 +8.05 8,181 41,872 +56 Hover/Click
Jul25 250115 313.00 319.85 311.15 319.40 +7.40 3,270 28,067 +41 Hover/Click
Sep25 250115 304.80 311.75 303.30 311.05 +6.70 2,084 14,677 +258 Hover/Click
Dec25 250115 291.40 298.25 289.90 297.05 +6.05 622 12,878 -49 Hover/Click
Mar26 250115 280.50 287.65 280.10 286.75 +5.85 76 2,990 -2 Hover/Click
Total Volume and Open Interest 30,494 187,855 -683  
Orange Juice(ICE) Weekly Monthly
Mar25 250115 482.95 484.35 477.30 481.20 +0.90 711 9,309 -170 Hover/Click
May25 250115 467.20 468.50 464.80 467.45 +0.30 110 1,560 +31 Hover/Click
Jul25 250115 458.40 458.85 458.40 458.85 +0.20 31 354 +3 Hover/Click
Sep25 250115 449.35 449.35 449.35 449.35 +0.35 5 39 +3 Hover/Click
Nov25 250115 440.50 440.50 440.50 440.50 +0.50 0 3 +0 Hover/Click
Jan26 250115 432.55 432.55 432.55 432.55 +0.05 0 1 +0 Hover/Click
Total Volume and Open Interest 857 11,266 -133  
Sugar #11(ICE) Weekly Monthly
Mar25 250115 18.27 18.44 17.92 18.01 -0.31 87,787 365,987 +435 Hover/Click
May25 250115 17.38 17.47 17.01 17.07 -0.32 63,645 199,208 +1,345 Hover/Click
Jul25 250115 17.13 17.19 16.76 16.83 -0.30 48,944 158,340 -3,881 Hover/Click
Oct25 250115 17.26 17.31 16.92 16.99 -0.27 28,092 94,432 +2,729 Hover/Click
Mar26 250115 17.62 17.66 17.32 17.38 -0.24 15,562 64,569 +5,554 Hover/Click
May26 250115 17.01 17.03 16.78 16.83 -0.18 2,732 36,557 -365 Hover/Click
Jul26 250115 16.73 16.74 16.53 16.58 -0.15 2,643 23,793 +277 Hover/Click
Oct26 250115 16.78 16.79 16.59 16.65 -0.13 1,845 19,199 +193 Hover/Click
Mar27 250115 17.14 17.14 16.97 17.02 -0.11 403 11,396 -17 Hover/Click
Total Volume and Open Interest 251,949 987,977 +6,338  
London Cocoa(LCE) Weekly Monthly
Mar25 250115 8856 8900 8659 8746 -111 4,916 46,171 +574 Hover/Click
May25 250115 8493 8538 8312 8392 -101 3,519 35,490 -19 Hover/Click
Jul25 250115 7977 8040 7834 7928 -68 2,695 22,127 -28 Hover/Click
Sep25 250115 7496 7507 7300 7386 -62 1,308 15,045 +58 Hover/Click
Dec25 250115 6857 6897 6699 6742 -108 1,656 18,287 -5 Hover/Click
Mar26 250115 6420 6460 6311 6338 -112 552 3,424 +17 Hover/Click
May26 250115 6216 6216 6088 6103 -109 64 604 +4 Hover/Click
Total Volume and Open Interest 14,712 141,458 +601  
London Sugar(LCE) Weekly Monthly
Mar25 250115 480.00 483.70 470.50 472.50 -8.70 13,789 69,720 -101 Hover/Click
May25 250115 484.30 487.10 474.60 475.90 -9.50 8,518 38,796 +578 Hover/Click
Aug25 250115 476.40 478.70 467.00 468.40 -9.10 3,579 18,272 +861 Hover/Click
Oct25 250115 476.40 478.20 466.70 467.90 -9.30 1,899 7,062 +357 Hover/Click
Dec25 250115 479.90 481.40 471.50 472.40 -8.10 598 2,773 +177 Hover/Click
Total Volume and Open Interest 29,989 142,919 +2,791  
Cotton(ICE) Weekly Monthly
Mar25 250115 67.49 67.84 67.28 67.77 +0.27 18,690 134,464 -563 Hover/Click
May25 250115 68.70 68.99 68.50 68.92 +0.22 8,998 47,944 +929 Hover/Click
Jul25 250115 69.75 69.96 69.53 69.92 +0.20 7,596 42,169 +2,083 Hover/Click
Oct25 250115 68.81 69.00 68.81 69.00 +0.09 6 89 +3 Hover/Click
Dec25 250115 69.26 69.48 69.10 69.44 +0.15 1,452 30,165 +451 Hover/Click
Mar26 250115 70.17 70.36 70.16 70.34 +0.19 86 1,303 +41 Hover/Click
Total Volume and Open Interest 36,831 256,759 +2,946  
Crude Oil(NYM) Weekly Monthly
Feb25 250115 78.03 80.77 77.23 80.04 +2.54 326,729 115,393 -32,957 Hover/Click
Mar25 250115 76.84 79.39 76.16 78.71 +2.34 338,199 360,370 +14,262 Hover/Click
Apr25 250115 75.60 77.86 75.06 77.23 +1.98 182,810 148,838 -6,276 Hover/Click
May25 250115 74.56 76.57 74.18 76.02 +1.70 104,886 110,904 +7,119 Hover/Click
Jun25 250115 73.82 75.51 73.44 75.02 +1.47 149,735 176,580 +4,035 Hover/Click
Jul25 250115 73.06 74.61 72.73 74.16 +1.31 39,899 86,911 -1,879 Hover/Click
Aug25 250115 72.38 73.77 72.08 73.37 +1.16 25,784 48,741 -3,870 Hover/Click
Sep25 250115 71.73 73.04 71.48 72.66 +1.03 52,663 106,982 +4,467 Hover/Click
Oct25 250115 70.97 72.31 70.94 72.01 +0.93 13,060 49,259 +311 Hover/Click
Nov25 250115 70.50 71.67 70.45 71.44 +0.84 11,406 43,932 +493 Hover/Click
Dec25 250115 70.23 71.23 69.97 70.93 +0.76 101,150 174,772 -1,869 Hover/Click
Jan26 250115 69.86 70.64 69.86 70.46 +0.70 4,820 43,427 +896 Hover/Click
Feb26 250115 69.65 70.23 69.29 70.04 +0.65 2,184 26,611 +581 Hover/Click
Mar26 250115 69.19 69.71 69.19 69.69 +0.62 12,911 29,376 +2,509 Hover/Click
Apr26 250115 68.91 69.37 68.91 69.37 +0.58 402 12,007 +111 Hover/Click
May26 250115 69.10 69.10 69.10 69.10 +0.55 622 11,542 +267 Hover/Click
Total Volume and Open Interest 1,429,488 1,896,350 -13,325  
e-miNY Crude Oil(NYM)
Feb25 250115 77.975 80.775 77.250 80.050 +2.550 8,201 1,431 -353  
Mar25 250115 76.900 79.375 76.175 78.700 +2.325 2,061 1,271 +311  
Apr25 250115 75.550 77.825 75.100 77.250 +2.000 53 173 +14  
May25 250115 74.575 76.425 74.375 76.025 +1.700 26 58 +13  
Jun25 250115 75.025 75.025 75.025 75.025 +1.475 5 20 +0  
Jul25 250115 73.000 74.150 72.950 74.150 +1.300 10 8 -1  
Aug25 250115 73.375 73.375 73.375 73.375 +1.175 2 5 +0  
Sep25 250115 72.650 72.650 72.650 72.650 +1.025 2 3 -2  
Oct25 250115 71.100 72.125 71.100 72.000 +0.925 4 4 +1  
Nov25 250115 71.450 71.450 71.450 71.450 +0.850 0 3 +0  
Total Volume and Open Interest 10,364 3,037 -17  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250115 254.40 263.35 252.91 261.35 +8.82 68,843 78,566 -7,889 Hover/Click
Mar25 250115 252.19 258.86 250.11 256.99 +7.12 71,455 87,306 +3,928 Hover/Click
Apr25 250115 246.93 252.44 244.73 250.78 +6.03 39,737 42,663 +3,497 Hover/Click
May25 250115 241.48 247.25 240.25 245.74 +5.27 27,783 32,301 +166 Hover/Click
Jun25 250115 238.08 243.20 236.90 241.91 +4.58 25,277 44,455 +1,058 Hover/Click
Jul25 250115 237.63 241.55 235.82 240.40 +4.06 7,588 15,017 +233 Hover/Click
Aug25 250115 235.88 240.44 235.21 239.44 +3.73 4,252 8,254 -96 Hover/Click
Sep25 250115 236.20 239.90 235.08 238.97 +3.57 5,689 13,114 +190 Hover/Click
Oct25 250115 235.92 239.13 234.75 238.53 +3.37 2,481 5,471 +24 Hover/Click
Nov25 250115 234.35 238.14 234.35 237.73 +3.06 1,838 4,651 +304 Hover/Click
Dec25 250115 234.52 237.47 233.61 236.72 +2.66 6,562 21,036 +137 Hover/Click
Jan26 250115 236.67 236.67 236.22 236.22 +2.41 315 3,732 -82 Hover/Click
Feb26 250115 235.23 235.23 235.23 235.23 +2.22 196 1,526 -17 Hover/Click
Mar26 250115 233.59 233.59 233.59 233.59 +2.06 162 1,717 -55 Hover/Click
Total Volume and Open Interest 262,763 371,161 +1,435  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250115 211.40 217.44 211.07 215.89 +5.43 61,209 65,531 -7,092 Hover/Click
Mar25 250115 214.50 220.09 213.71 218.61 +5.16 77,836 97,404 +6,010 Hover/Click
Apr25 250115 235.66 240.72 235.03 239.30 +4.35 41,559 53,188 +3,628 Hover/Click
May25 250115 235.51 240.34 234.75 239.03 +4.23 23,482 46,311 +2,923 Hover/Click
Jun25 250115 233.74 238.46 232.99 237.28 +4.14 21,884 45,793 -830 Hover/Click
Jul25 250115 231.01 235.51 230.06 234.40 +4.13 8,925 20,906 +1,110 Hover/Click
Aug25 250115 226.85 231.45 226.42 230.67 +4.06 5,126 11,798 +85 Hover/Click
Sep25 250115 222.47 226.61 221.60 225.66 +3.91 7,120 24,889 +876 Hover/Click
Oct25 250115 204.77 209.10 204.73 208.50 +3.66 2,415 9,201 -164 Hover/Click
Nov25 250115 201.18 203.52 201.18 203.42 +3.31 1,571 2,404 -103 Hover/Click
Total Volume and Open Interest 254,466 403,829 +7,025  
e-miNY RBOB Gasoline(NYM)
Feb25 250115 215.89 215.89 215.89 215.89 +5.43 1 1 +0  
Mar25 250115 218.61 218.61 218.61 218.61 +5.16        
Apr25 250115 239.30 239.30 239.30 239.30 +4.35        
May25 250115 239.03 239.03 239.03 239.03 +4.23        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250115 3.955 4.141 3.859 4.083 +0.115 167,416 104,604 -6,445 Hover/Click
Mar25 250115 3.424 3.603 3.356 3.565 +0.130 142,640 312,639 +2,917 Hover/Click
Apr25 250115 3.385 3.543 3.324 3.499 +0.108 66,799 119,958 +4,878 Hover/Click
May25 250115 3.449 3.607 3.402 3.563 +0.098 47,793 127,141 -1,407 Hover/Click
Jun25 250115 3.635 3.785 3.591 3.741 +0.091 24,634 80,607 +1,849 Hover/Click
Jul25 250115 3.804 3.939 3.762 3.899 +0.086 35,771 67,484 +2,901 Hover/Click
Aug25 250115 3.833 3.960 3.786 3.919 +0.082 12,031 33,041 -147 Hover/Click
Sep25 250115 3.790 3.928 3.756 3.887 +0.079 15,304 42,302 +2,164 Hover/Click
Oct25 250115 3.853 3.983 3.814 3.944 +0.076 34,053 116,355 -2,492 Hover/Click
Nov25 250115 4.089 4.189 4.038 4.156 +0.069 9,252 43,277 +1,523 Hover/Click
Dec25 250115 4.452 4.579 4.442 4.550 +0.061 7,131 37,141 +115 Hover/Click
Jan26 250115 4.719 4.827 4.692 4.798 +0.063 13,646 114,089 +1,714 Hover/Click
Feb26 250115 4.407 4.507 4.385 4.484 +0.055 3,171 25,460 +138 Hover/Click
Mar26 250115 3.860 3.953 3.845 3.928 +0.056 8,331 58,970 +639 Hover/Click
Apr26 250115 3.492 3.562 3.482 3.548 +0.036 8,071 69,524 +1,301 Hover/Click
May26 250115 3.530 3.586 3.507 3.574 +0.037 1,737 12,240 +8 Hover/Click
Total Volume and Open Interest 608,208 1,573,055 +9,308  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250115 80.29 82.63 79.62 82.03 +2.11 445,379 415,975 -29,717 Hover/Click
Apr25 250115 79.12 81.20 78.63 80.66 +1.78 377,679 392,698 +21,973 Hover/Click
May25 250115 78.14 79.98 77.75 79.48 +1.55 231,181 251,626 +16,846 Hover/Click
Jun25 250115 77.27 78.96 76.97 78.50 +1.37 234,238 228,395 +9,470 Hover/Click
Jul25 250115 76.58 78.10 76.30 77.69 +1.23 73,307 100,235 +609 Hover/Click
Aug25 250115 75.94 77.36 75.72 76.98 +1.10 54,489 73,009 +3,387 Hover/Click
Sep25 250115 75.42 76.69 75.21 76.34 +1.00 57,728 113,588 +3,753 Hover/Click
Oct25 250115 74.91 76.08 74.72 75.76 +0.91 19,590 76,255 +1,931 Hover/Click
Nov25 250115 74.44 75.53 74.24 75.24 +0.84 14,075 52,811 -10 Hover/Click
Dec25 250115 74.05 75.04 73.81 74.76 +0.77 119,691 220,987 -4,448 Hover/Click
Jan26 250115 73.48 74.58 73.45 74.33 +0.73 8,072 36,496 -507 Hover/Click
Feb26 250115 73.11 74.08 73.11 73.93 +0.67 4,201 39,747 +523 Hover/Click
Mar26 250115 73.35 73.66 73.35 73.60 +0.64 7,843 31,902 +1,959 Hover/Click
Apr26 250115 73.29 73.29 73.29 73.29 +0.60 827 18,065 +172 Hover/Click
Total Volume and Open Interest 1,709,449 2,483,116 +30,482  
Gas Oil(ICE) Weekly Monthly
Feb25 250115 747.75 767.75 742.00 759.50 +18.00 125,251 149,882 -6,843 Hover/Click
Mar25 250115 743.00 760.50 737.25 753.00 +15.75 129,262 164,636 +11,770 Hover/Click
Apr25 250115 733.00 748.75 727.50 742.25 +14.00 75,823 74,487 +2,579 Hover/Click
May25 250115 724.50 738.25 719.00 732.75 +12.25 41,368 54,460 +4,175 Hover/Click
Jun25 250115 717.25 729.00 711.75 724.50 +10.75 55,998 70,077 -331 Hover/Click
Jul25 250115 712.00 723.50 707.75 719.50 +9.50 14,452 35,622 +2,198 Hover/Click
Aug25 250115 708.50 719.75 705.00 716.25 +8.75 6,820 30,632 -149 Hover/Click
Sep25 250115 706.00 717.00 703.25 714.00 +8.25 11,124 45,796 +2,046 Hover/Click
Oct25 250115 704.75 714.75 701.75 712.00 +7.50 5,587 26,667 +84 Hover/Click
Nov25 250115 700.00 709.50 697.50 707.00 +6.75 3,431 15,627 -146 Hover/Click
Total Volume and Open Interest 498,368 809,029 +17,788  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 250115 77.94 80.78 77.26 80.04 +2.54 54,276 46,140 -7,553 Hover/Click
Mar25 250115 76.76 79.38 76.18 78.71 +2.34 110,517 101,921 +6,268 Hover/Click
Apr25 250115 75.31 77.85 75.10 77.24 +1.99 104,477 55,504 -803 Hover/Click
May25 250115 74.32 76.50 74.29 76.02 +1.70 74,763 49,190 -155 Hover/Click
Jun25 250115 73.62 75.50 73.50 75.02 +1.47 72,200 92,305 -5,342 Hover/Click
Jul25 250115 72.81 74.60 72.81 74.16 +1.31 25,392 30,401 +1,013 Hover/Click
Aug25 250115 72.44 73.68 72.43 73.37 +1.16 10,553 24,618 -1,024 Hover/Click
Sep25 250115 72.04 72.99 71.95 72.66 +1.03 6,507 49,016 -467 Hover/Click
Oct25 250115 71.48 72.22 71.48 72.01 +0.93 1,304 23,169 +170 Hover/Click
Nov25 250115 70.96 71.63 70.96 71.44 +0.84 1,161 19,916 +483 Hover/Click
Dec25 250115 70.15 71.25 70.15 70.93 +0.76 19,637 97,358 -547 Hover/Click
Jan26 250115 70.46 70.46 70.46 70.46 +0.70 570 5,423 +155 Hover/Click
Feb26 250115 70.04 70.04 70.04 70.04 +0.65 172 2,625 +17 Hover/Click
Mar26 250115 69.69 69.69 69.69 69.69 +0.62 269 3,471 -31 Hover/Click
Apr26 250115 69.37 69.37 69.37 69.37 +0.58 54 1,465 +0 Hover/Click
May26 250115 69.10 69.10 69.10 69.10 +0.55 48 1,709 -6 Hover/Click
Total Volume and Open Interest 491,860 747,010 -4,291  
US Dollar Index(ICE) Weekly Monthly
Mar25 250115 109.080 109.245 108.420 108.915 -0.195 28,450 45,306 -377 Hover/Click
Jun25 250115 108.670 108.880 108.100 108.565 -0.195 42 439 -5 Hover/Click
Sep25 250115 108.265 108.265 108.265 108.265 -0.195 0 12 +0 Hover/Click
Total Volume and Open Interest 28,492 45,758 -382  
Australian Dollar(CME) Weekly Monthly
Mar25 250115 61.96 62.48 61.82 62.30 +0.43 82,077 190,597 -2,160 Hover/Click
Jun25 250115 61.91 62.50 61.88 62.33 +0.43 31 958 +7 Hover/Click
Sep25 250115 62.14 62.37 62.14 62.37 +0.43 0 28 +0 Hover/Click
Total Volume and Open Interest 82,149 192,020 -2,151  
British Pound(CME) Weekly Monthly
Mar25 250115 122.10 123.03 121.56 122.26 +0.33 144,165 198,498 +1,267 Hover/Click
Jun25 250115 121.93 122.88 121.68 122.22 +0.36 304 771 +75 Hover/Click
Sep25 250115 122.08 122.83 121.90 122.18 +0.38 29 462 +27 Hover/Click
Total Volume and Open Interest 144,980 200,826 +1,514  
Canadian Dollar(CME) Weekly Monthly
Mar25 250115 69.85 70.08 69.77 69.96 +0.18 82,626 342,562 -2,390 Hover/Click
Jun25 250115 70.07 70.33 70.02 70.21 +0.19 298 6,206 +144 Hover/Click
Sep25 250115 70.37 70.50 70.35 70.45 +0.19 37 910 +37 Hover/Click
Dec25 250115 70.72 70.72 70.56 70.69 +0.20 16 123 -7 Hover/Click
Total Volume and Open Interest 83,132 350,111 -2,529  
Japanese Yen(CME) Weekly Monthly
Mar25 250115 63.76 64.59 63.71 64.37 +0.61 150,357 220,977 +5,641 Hover/Click
Jun25 250115 64.45 65.21 64.42 65.03 +0.60 150 2,133 +45 Hover/Click
Sep25 250115 65.33 65.72 65.33 65.66 +0.60 0 123 +0 Hover/Click
Total Volume and Open Interest 150,845 223,952 +5,632  
Swiss Franc(CME) Weekly Monthly
Mar25 250115 110.34 110.91 110.08 110.32 -0.01 25,903 93,883 +1,290 Hover/Click
Jun25 250115 111.49 111.98 111.29 111.49 -0.01 10 121 +6 Hover/Click
Sep25 250115 112.67 113.12 112.50 112.67 -0.02 0 31 +0 Hover/Click
Total Volume and Open Interest 25,913 94,045 +1,296  
EuroFX(CME) Weekly Monthly
Mar25 250115 103.35 103.83 102.85 103.22 -0.04 219,906 581,101 -2,055 Hover/Click
Jun25 250115 103.84 104.28 103.40 103.71 -0.05 2,214 8,933 +824 Hover/Click
Sep25 250115 104.69 104.69 104.24 104.24 -0.05 28 2,027 -5 Hover/Click
Total Volume and Open Interest 224,710 604,225 +538  
Mexican Peso(CME) Weekly Monthly
Mar25 250115 482.38 485.75 481.25 483.25 +1.38 47,286 142,541 -1,399 Hover/Click
Jun25 250115 478.25 478.63 476.25 476.25 +1.25 0 24 +0 Hover/Click
Total Volume and Open Interest 47,286 142,860 -1,399  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250115 56.0900 56.5500 56.0100 56.2100 +0.1900 43,661 92,003 -2,722 Hover/Click
Jun25 250115 56.3300 56.6300 56.3300 56.3300 +0.2000 2 49 +1 Hover/Click
Total Volume and Open Interest 43,663 92,053 -2,721  
Brazilian Real(CME) Weekly Monthly
Feb25 250115 164.75 166.10 164.35 165.55 +0.80 20,253 73,185 -1,930  
Mar25 250115 164.05 165.25 163.55 164.75 +0.80 2,346 3,126 +1,514 Hover/Click
Apr25 250115 163.95 163.95 163.95 163.95 +0.80 0 3 +0  
May25 250115 163.05 163.05 163.05 163.05 +0.80        
Total Volume and Open Interest 22,599 76,314 -416  
Bitcoin RR(CME) Weekly Monthly
Jan25 250115 96990 101240 96855 100060 +3155 11,867 24,304 -405 Hover/Click
Feb25 250115 97705 102080 97675 100940 +3210 3,865 10,248 +1,018 Hover/Click
Mar25 250115 98575 102775 98390 101645 +3250 238 756 +26 Hover/Click
Apr25 250115 101750 103455 101750 102380 +3265 13 40 +5 Hover/Click
May25 250115 103170 104255 103170 103170 +3250 7 19 +2 Hover/Click
Total Volume and Open Interest 15,995 35,471 +650  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250115 110~300 112~300 110~300 112~170 +1~200 378,968 1,937,305 -104 Hover/Click
Jun25 250115 110~280 112~220 110~260 112~100 +1~190 354 3,410 +218 Hover/Click
Sep25 250115 112~100 112~140 112~100 112~100 +1~190 0 2 +0 Hover/Click
Total Volume and Open Interest 379,322 1,940,717 +114  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250115 107~105 108~130 107~100 108~105 +0~310 1,774,922 4,701,356 +43,656 Hover/Click
Jun25 250115 107~105 108~105 107~090 108~085 +0~310 4,175 5,870 +1,957 Hover/Click
Sep25 250115 108~080 108~080 108~080 108~080 +0~310       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250115 105~136 106~034 105~134 106~024 +0~194 1,129,251 6,120,234 -13,466 Hover/Click
Jun25 250115 105~174 106~040 105~136 106~026 +0~200 648 780 +362 Hover/Click
Sep25 250115 106~056 106~056 106~056 106~056 +0~200       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250115 102~174 102~245 102~173 102~241 +0~060 738,953 4,302,379 -6,652 Hover/Click
Jun25 250115 102~210 102~282 102~210 102~282 +0~064 55 142 +42 Hover/Click
Sep25 250115 103~031 103~031 102~312 102~312 +0~064 0 190 +0 Hover/Click
Total Volume and Open Interest 739,008 4,302,711 -6,610  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250115 95.545 95.590 95.545 95.575 +0.085 203,213 310,560 -13,121  
Jun25 250115 95.655 95.730 95.650 95.705 +0.105 160,338 310,428 +5,359  
Sep25 250115 95.730 95.825 95.720 95.785 +0.130 88,280 296,700 +699  
Dec25 250115 95.760 95.880 95.760 95.835 +0.145 116,130 394,292 +920  
Mar26 250115 95.785 95.895 95.770 95.845 +0.150 69,152 202,419 +3,670  
Jun26 250115 95.770 95.900 95.770 95.850 +0.155 61,004 171,660 +4,755  
Sep26 250115 95.790 95.910 95.775 95.860 +0.155 47,081 113,571 +3,090  
Dec26 250115 95.785 95.920 95.785 95.875 +0.155 52,739 135,366 +6,042  
Mar27 250115 95.810 95.935 95.800 95.890 +0.150 19,492 74,010 +826  
Jun27 250115 95.830 95.955 95.820 95.910 +0.150 23,492 63,491 -1,396  
Sep27 250115 95.850 95.970 95.835 95.930 +0.150 14,292 69,768 +379  
Dec27 250115 95.860 95.980 95.840 95.940 +0.145 18,615 69,064 +3,069  
Mar28 250115 95.870 95.985 95.850 95.945 +0.140 10,645 40,061 +1,778  
Jun28 250115 95.875 95.990 95.855 95.950 +0.140 5,797 22,865 +689  
Sep28 250115 95.840 95.990 95.840 95.950 +0.135 7,018 17,488 +1,037  
Dec28 250115 95.875 95.980 95.845 95.945 +0.135 3,614 11,155 +350  
Mar29 250115 95.870 95.975 95.840 95.935 +0.130 1,802 10,286 +196  
Jun29 250115 95.825 95.965 95.825 95.925 +0.125 2,208 9,607 -791  
Total Volume and Open Interest 940,384 2,652,724 +26,064  
Ultra T-Bond(CBOT)
Mar25 250115 115~14 117~23 115~14 117~07 +1~30 289,931 1,799,635 +2,874  
Jun25 250115 116~19 117~13 116~19 116~31 +1~26 1 703 +0  
Sep25 250115 118~05 118~05 118~05 118~05 +1~26        
Total Volume and Open Interest 289,932 1,800,338 +2,874  
Ultra 10-Yr T-Note(CBOT)
Mar25 250115 109~120 110~240 109~120 110~190 +1~060 469,650 2,219,556 -5,761  
Jun25 250115 110~110 110~110 110~110 110~110 +1~060 0 1 +0  
Sep25 250115 110~220 110~220 110~220 110~220 +1~060        
Total Volume and Open Interest 469,650 2,219,557 -5,761  
30 Day Federal Funds(CBOT)
Jan25 250115 95.670 95.673 95.670 95.670 unch 13,476 531,956 -2,855  
Feb25 250115 95.675 95.680 95.675 95.675 unch 34,317 446,934 -16,192  
Mar25 250115 95.695 95.710 95.690 95.700 +0.005 14,363 245,866 -718  
Apr25 250115 95.725 95.760 95.720 95.745 +0.015 28,875 170,791 -1,467  
May25 250115 95.760 95.810 95.755 95.790 +0.025 37,547 156,780 +16,213  
Jun25 250115 95.800 95.860 95.795 95.845 +0.040 11,656 40,166 +581  
Total Volume and Open Interest 196,139 1,789,157 +3,002  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250115 140.72 140.78 140.51 140.61 -0.11 1,549 6,866 +22 Hover/Click
Jun25 250115 140.05 140.05 140.05 140.05 -0.11       Hover/Click
Sep25 250115 140.05 140.05 140.05 140.05 -0.11       Hover/Click
Total Volume and Open Interest 1,549 6,866 +22  
Euro-Buxl(EUREX)
Mar25 250115 125.10 127.64 125.08 127.24 +1.88 144,860 240,022 +13,244  
Jun25 250115 127.04 127.04 127.04 127.04 +1.86 5 18 +4  
Sep25 250115 127.08 127.08 127.08 127.08 +2.12        
Total Volume and Open Interest 144,865 240,040 +13,248  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250115 130.32 131.63 130.32 131.46 +0.99 1,121,423 1,521,035 +55,819 Hover/Click
Jun25 250115 129.79 130.57 129.76 130.57 +0.98 189 317 +94 Hover/Click
Sep25 250115 130.77 130.77 130.77 130.77 +1.08       Hover/Click
Total Volume and Open Interest 1,121,612 1,521,352 +55,913  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250115 116.28 116.93 116.28 116.85 +0.47 798,943 1,519,913 +31,896 Hover/Click
Jun25 250115 117.77 117.77 117.77 117.77 +0.53 0 13 +0 Hover/Click
Sep25 250115 116.94 116.94 116.94 116.94 +0.45       Hover/Click
Total Volume and Open Interest 798,943 1,519,926 +31,896  
Euro-Schatz(EUREX)
Mar25 250115 106.43 106.63 106.43 106.60 +0.12 596,907 2,293,859 -7,827  
Jun25 250115 106.75 106.77 106.75 106.77 +0.15 0 123 +0  
Sep25 250115 107.00 107.00 107.00 107.00 +0.17        
Total Volume and Open Interest 596,907 2,293,982 -7,827  
3-Mth Euribor(EUREX)
Mar25 250115 97.530 97.555 97.530 97.555 +0.020 8,118 20,778 +1,276  
Jun25 250115 97.725 97.765 97.720 97.765 +0.045 7,854 27,194 +2,245  
Sep25 250115 97.810 97.865 97.805 97.860 +0.055 47,474 26,612 +2,331  
Total Volume and Open Interest 129,531 150,778 +7,038  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250115 89~30 91~09 89~22 91~00 +1~24 241,172 949,574 +10,894 Hover/Click
Jun25 250115 90~31 90~31 90~31 90~31 +1~24 5 474 +0 Hover/Click
Total Volume and Open Interest 241,177 950,048 +10,894  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250115 97.520 97.560 97.510 97.550 +0.020 224,708 586,469 +15,135  
Jun25 250115 97.710 97.770 97.705 97.755 +0.040 225,724 686,259 +36,530  
Sep25 250115 97.795 97.870 97.780 97.855 +0.055 156,677 486,106 +2,499  
Total Volume and Open Interest 1,599,929 4,585,787 +90,175  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250115 95.83 95.83 95.81 95.83 unch 32,411 349,193 -1,451  
Jun25 250115 95.98 95.99 95.95 95.98 unch 26,268 273,897 +2,605  
Sep25 250115 96.10 96.10 96.06 96.10 unch 28,055 230,661 +2,624  
Dec25 250115 96.15 96.15 96.12 96.15 unch 20,343 233,425 +4,355  
Mar26 250115 96.16 96.16 96.12 96.15 -0.01 16,326 148,962 +4,078  
Jun26 250115 96.13 96.13 96.09 96.13 unch 8,264 100,357 +1,477  
Sep26 250115 96.08 96.08 96.05 96.08 unch 8,801 66,558 +3,019  
Dec26 250115 96.04 96.05 96.01 96.04 unch 4,725 48,746 +841  
Mar27 250115 95.98 95.99 95.98 95.99 -0.01 683 6,121 -366  
Jun27 250115 95.95 95.96 95.95 95.96 -0.01 34 591 +34  
Total Volume and Open Interest 145,930 1,459,190 +17,216  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250115 95.36 95.37 95.31 95.34 -0.01 187,624 1,072,416 +7,002  
Jun25 250115 95.34 95.34 95.34 95.34 -0.01        
Total Volume and Open Interest 187,624 1,072,416 +7,002  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250115 95.97 95.97 95.93 95.96 unch 252,494 899,314 -516  
Jun25 250115 95.96 95.96 95.96 95.96 unch        
Total Volume and Open Interest 252,494 899,314 -516  
Gold(CMX) Weekly Monthly
Feb25 250115 2693.3 2722.7 2685.4 2717.8 +35.5 179,414 282,448 -5,749 Hover/Click
Apr25 250115 2720.9 2748.5 2712.7 2743.9 +33.8 64,003 163,926 +20,847 Hover/Click
Jun25 250115 2744.5 2772.9 2737.7 2768.2 +33.6 6,964 36,586 +2,530 Hover/Click
Aug25 250115 2762.7 2795.9 2759.9 2791.1 +34.4 3,141 18,084 +584 Hover/Click
Oct25 250115 2787.7 2818.1 2787.7 2813.8 +35.1 2,033 3,584 +92 Hover/Click
Dec25 250115 2810.3 2840.8 2808.0 2836.3 +35.4 2,326 12,592 +1,010 Hover/Click
Feb26 250115 2859.5 2859.5 2859.5 2859.5 +35.8 17 476 +1 Hover/Click
Apr26 250115 2879.6 2879.6 2879.6 2879.6 +35.8 2 34 -1 Hover/Click
Jun26 250115 2899.7 2899.7 2899.7 2899.7 +35.8 0 220 +0 Hover/Click
Aug26 250115 2921.4 2921.4 2921.4 2921.4 +35.8 2 33 +2 Hover/Click
Oct26 250115 2939.4 2939.4 2939.4 2939.4 +35.8 2 1 +0 Hover/Click
Dec26 250115 2956.7 2956.7 2956.7 2956.7 +35.8 2 31 -2 Hover/Click
Total Volume and Open Interest 262,816 526,467 +21,578  
Silver(CMX) Weekly Monthly
Mar25 250115 3054.5 3165.0 3037.0 3153.1 +118.0 41,980 114,416 -956 Hover/Click
May25 250115 3084.0 3192.0 3066.5 3181.5 +117.7 3,800 23,401 +993 Hover/Click
Jul25 250115 3111.5 3220.0 3102.5 3209.5 +116.8 994 7,061 +212 Hover/Click
Sep25 250115 3193.0 3240.0 3192.5 3236.3 +116.2 391 2,489 +14 Hover/Click
Dec25 250115 3192.5 3275.0 3192.5 3274.5 +114.8 121 1,786 +45 Hover/Click
Mar26 250115 3314.0 3314.0 3314.0 3314.0 +113.9 2 52 +2 Hover/Click
May26 250115 3339.3 3339.3 3339.3 3339.3 +113.9 0 9 +0 Hover/Click
Total Volume and Open Interest 47,597 150,364 +324  
Platinum(NYMEX) Weekly Monthly
Jan25 250115 935.5 938.3 931.3 931.3 -4.9 1 9 -4 Hover/Click
Apr25 250115 949.3 957.5 941.2 945.5 -3.9 28,781 69,573 -1,147 Hover/Click
Jul25 250115 959.1 967.0 951.2 956.7 -2.6 986 4,285 +269 Hover/Click
Oct25 250115 965.0 975.3 959.4 965.7 -2.0 175 326 +7 Hover/Click
Total Volume and Open Interest 30,049 75,049 -874  
Palladium(NYMEX) Weekly Monthly
Mar25 250115 947.50 983.50 944.50 972.10 +24.80 3,573 19,587 -283 Hover/Click
Jun25 250115 956.50 990.50 954.00 980.50 +25.50 224 737 +47 Hover/Click
Sep25 250115 987.90 987.90 987.90 987.90 +25.90 0 7 +0 Hover/Click
Total Volume and Open Interest 3,798 20,339 -235  
Copper(CMX) Weekly Monthly
Mar25 250115 434.90 440.45 431.75 438.90 +4.65 51,189 113,322 +189 Hover/Click
May25 250115 437.65 443.00 434.95 441.60 +4.35 12,736 43,043 +331 Hover/Click
Jul25 250115 438.95 445.60 437.65 444.20 +4.15 6,058 20,982 +379 Hover/Click
Sep25 250115 441.70 447.45 440.05 446.20 +3.95 2,822 14,387 +561 Hover/Click
Dec25 250115 443.25 449.45 443.25 448.25 +3.65 502 7,427 +221 Hover/Click
Total Volume and Open Interest 74,894 209,052 +1,826  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250115 42810 43569 42752 43466 +714 112,142 80,215 -2,073 Hover/Click
Jun25 250115 43168 43933 43120 43832 +715 170 1,535 -26 Hover/Click
Sep25 250115 44200 44200 44017 44187 +700 0 18 +0 Hover/Click
Dec25 250115 44583 44583 44583 44583 +717       Hover/Click
Total Volume and Open Interest 112,312 81,768 -2,099  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250115 42800 43569 42752 43466 +714 121,161 17,473 -1,387 Hover/Click
Jun25 250115 43167 43925 43123 43832 +715 394 380 +31 Hover/Click
Sep25 250115 44108 44187 44108 44187 +700       Hover/Click
Dec25 250115 44583 44583 44583 44583 +717 0 1 +0 Hover/Click
Total Volume and Open Interest 121,555 17,854 -1,356  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250115 5891.50 6001.25 5879.50 5989.00 +106.75 1,839,961 2,032,447 -8,819 Hover/Click
Jun25 250115 5946.00 6057.00 5935.50 6045.00 +107.25 2,167 9,165 +77 Hover/Click
Sep25 250115 5991.50 6108.75 5991.00 6099.50 +105.75 47 806 +28 Hover/Click
Dec25 250115 6058.00 6164.00 6058.00 6154.00 +112.00 0 1,251 +0 Hover/Click
Total Volume and Open Interest 1,842,251 2,044,090 -8,676  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250115 5891.75 6001.25 5879.50 5989.00 +106.75 1,283,747 126,601 -417 Hover/Click
Jun25 250115 5943.75 6056.75 5935.50 6045.00 +107.25 1,994 2,702 -25 Hover/Click
Sep25 250115 5992.50 6109.75 5992.50 6099.50 +105.75 70 74 +6 Hover/Click
Dec25 250115 6141.75 6156.50 6140.00 6154.00 +112.00 0 19 +0 Hover/Click
Total Volume and Open Interest 1,285,813 129,399 -435  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250115 20977.00 21452.75 20909.00 21400.25 +480.75 676,188 251,578 +994 Hover/Click
Jun25 250115 21200.75 21683.75 21138.50 21634.25 +485.75 1,609 2,288 +17 Hover/Click
Sep25 250115 21720.00 21849.75 21680.00 21849.75 +483.75 0 10 +0 Hover/Click
Total Volume and Open Interest 677,797 253,879 +1,011  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250115 20975.75 21452.75 20908.75 21400.25 +480.75 1,860,331 73,322 +4,121 Hover/Click
Jun25 250115 21194.50 21684.00 21135.75 21634.25 +485.75 5,536 2,435 -134 Hover/Click
Sep25 250115 21730.00 21895.50 21703.50 21849.75 +483.75 5 49 +2 Hover/Click
Total Volume and Open Interest 1,865,881 75,820 +3,991  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250115 3183.20 3251.70 3183.20 3221.40 +41.40 13,409 45,249 -552 Hover/Click
Jun25 250115 3243.60 3270.50 3243.60 3243.60 +41.70       Hover/Click
Sep25 250115 3267.60 3267.60 3267.60 3267.60 +42.00       Hover/Click
Total Volume and Open Interest 13,409 45,249 -552  
Volatility Index(CBOE)
Jan25 250115 18.12 18.25 16.05 16.10 -2.11 67,167 70,024 -8,832  
Feb25 250115 18.50 18.61 17.05 17.06 -1.49 73,694 114,869 +3,433  
Mar25 250115 18.85 18.98 17.78 17.80 -1.15 21,658 46,014 +1,744  
Apr25 250115 19.01 19.12 18.20 18.20 -0.95 12,427 26,975 +32  
Total Volume and Open Interest 191,676 308,321 -558  
S & P 600(CME)
Mar25 250115 1419.80 1446.00 1419.80 1439.00 +22.90 23 738 +1  
Jun25 250115 1456.70 1456.70 1456.70 1456.70 +22.90        
Total Volume and Open Interest 23 738 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250115 2235.60 2303.50 2235.30 2276.20 +44.00 185,328 452,876 -5,229 Hover/Click
Jun25 250115 2255.90 2322.50 2255.90 2295.90 +44.30 645 963 +23 Hover/Click
Sep25 250115 2318.00 2318.00 2318.00 2318.00 +44.60       Hover/Click
Total Volume and Open Interest 185,973 453,908 -5,206  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250115 2234.60 2303.40 2234.60 2276.20 +44.00 94,814 23,614 +1,443 Hover/Click
Jun25 250115 2255.00 2321.80 2255.00 2295.90 +44.30 392 474 -7 Hover/Click
Sep25 250115 2318.00 2318.00 2318.00 2318.00 +44.60       Hover/Click
Total Volume and Open Interest 95,206 24,092 +1,436  
Nikkei 225(CME)
Mar25 250115 38795 38910 38305 38830 +35 8,216 10,379 +219  
Jun25 250115 38810 38810 38455 38810 -25 0 1 +0  
Total Volume and Open Interest 8,216 10,380 +219  
Nikkei 225(SGX) Weekly Monthly
Mar25 250115 38480 38815 38325 38415 -65 29,258 74,328 -1,273  
Jun25 250115 38420 38450 38165 38165 -60 41 625 +12  
Sep25 250115 38155 38155 38155 38155 -60 0 1 +0  
Total Volume and Open Interest 29,299 77,551 -1,261  
Nikkei 225 Mini(JPX)
Mar25 250115 38540 38815 38320 38390 -110 907,042 315,157 +33,442  
Jun25 250115 38290 38580 38090 38240 -30 28,166 8,442 +1,609  
Sep25 250115 38340 38590 38115 38170 -100 899 719 +78  
Total Volume and Open Interest 964,913 337,309 +37,877  
Nikkei 225(JPX)
Mar25 250115 38540 38820 38320 38390 -110 62,511 156,796 +10,132  
Jun25 250115 38270 38570 38130 38240 -30 468 9,038 +117  
Sep25 250115 38170 38170 38170 38170 -100 0 817 +0  
Total Volume and Open Interest 62,994 195,646 +10,195  
Nikkei 225(CME) Yen
Mar25 250115 38730 38840 38235 38755 +30 26,312 38,520 +228  
Jun25 250115 38630 38630 38155 38630 -5 0 1 +0  
Sep25 250115 38745 38745 38745 38745 -30        
Total Volume and Open Interest 26,312 38,521 +228  
Nikkei 225(CME) e-Mini Yen
Mar25 250115 38755 38755 38755 38755 +30 0 1 +0  
Jun25 250115 38630 38630 38630 38630 -5        
Sep25 250115 38745 38745 38745 38745 -30        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 250115 7435.5 7518.0 7417.0 7477.0 +50.5 151,463 209,001 +28,050  
Feb25 250115 7456.0 7540.0 7439.0 7499.0 +50.5 115,809 47,418 +46,521  
Mar25 250115 7505.0 7549.0 7492.0 7516.0 +50.5 35 3,211 +6  
Jun25 250115 7388.0 7388.0 7388.0 7388.0 +50.5        
Sep25 250115 7427.0 7427.0 7427.0 7427.0 +50.5        
Dec25 250115 7448.0 7448.0 7448.0 7448.0 +50.5        
Total Volume and Open Interest 267,307 259,630 +74,577  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250115 19261 19349 19171 19312 +60 98,752 111,362 -1,971  
Feb25 250115 19309 19385 19220 19350 +48 1,959 5,839 +379  
Mar25 250115 19267 19379 19212 19342 +51 1,254 9,123 +772  
Total Volume and Open Interest 102,096 131,995 -922  
DAX(EUREX) Weekly Monthly
Mar25 250115 20412.0 20759.0 20390.0 20747.0 +357.0 36,311 57,946 -226  
Jun25 250115 20764.0 20965.0 20764.0 20965.0 +362.0 2 31 +0  
Sep25 250115 21092.0 21092.0 21092.0 21092.0 +356.0 0 3 +0  
Total Volume and Open Interest 36,313 57,981 -226  
Mini-DAX(EUREX)
Mar25 250115 20408.0 20760.0 20391.0 20747.0 +357.0 21,488 8,153 +260  
Jun25 250115 20517.0 20965.0 20517.0 20965.0 +362.0 29 36 +15  
Sep25 250115 21092.0 21092.0 21092.0 21092.0 +356.0        
Total Volume and Open Interest 21,517 8,189 +275  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250115 5005 5069 4991 5064 +69 606,906 1,905,798 -11,858  
Jun25 250115 4975 5005 4975 5005 +69 299 16,439 +255  
Sep25 250115 5026 5026 5026 5026 +68 0 360 -25  
Total Volume and Open Interest 607,205 1,923,099 -11,628  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250115 11698 11778 11640 11756 +84 16,480 160,487 -1,455  
Jun25 250115 11467 11553 11467 11553 +82 1 272 +0  
Sep25 250115 11555 11555 11555 11555 +78        
Total Volume and Open Interest 16,481 160,759 -1,455  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250115 8223.50 8333.00 8215.50 8303.00 +102.00 77,942 441,277 +1,914  
Jun25 250115 8312.00 8312.00 8312.00 8312.00 +102.00 1 173 +0  
Sep25 250115 8321.50 8321.50 8321.50 8321.50 +102.00        
Total Volume and Open Interest 77,943 441,450 +1,914  
SPI 200(SFE) Weekly Monthly
Mar25 250115 8210.0 8244.0 8169.0 8200.0 -8.0 30,957 224,175 -2,043  
Jun25 250115 8253.0 8253.0 8253.0 8253.0 -8.0 0 256 +0  
Sep25 250115 8233.0 8233.0 8233.0 8233.0 -9.0 0 288 +0  
Total Volume and Open Interest 30,960 225,325 -2,046  
FTSE MIB(ISE)
Mar25 250115 35265.00 35805.00 35250.00 35728.00 +525.00 13,443 89,919 -87  
Jun25 250115 34640.00 35099.00 34640.00 35099.00 +525.00 17 74 +0  
Sep25 250115 35112.00 35112.00 35112.00 35112.00 +525.00        
Total Volume and Open Interest 13,460 89,993 -87  
KOSPI 200(KFE)
Mar25 250115 331.80 334.75 329.55 330.25 -0.70 185,014 259,974 -588  
Jun25 250115 330.75 333.60 328.80 329.20 -0.70 441 14,795 -15  
Sep25 250115 331.60 331.60 331.60 331.60 -0.65 0 2,506 +0  
Total Volume and Open Interest 185,455 286,972 -603  
GSCI(CME) Weekly Monthly
Feb25 250115 575.40 584.50 575.40 582.00 +10.00 328 597 +215  
Mar25 250115 584.50 584.50 584.50 584.50 +15.00        
Total Volume and Open Interest 653 943 +193  
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