Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 16, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250116 1042.00 1042.75 1018.50 1019.00 -23.75 139,448 366,814 +499 Hover/Click
May25 250116 1055.25 1055.25 1031.00 1031.50 -23.75 58,464 195,635 +3,452 Hover/Click
Jul25 250116 1066.00 1066.25 1042.50 1042.75 -23.25 37,867 130,515 +4,166 Hover/Click
Aug25 250116 1056.25 1057.25 1038.00 1038.25 -22.25 3,929 12,587 +69 Hover/Click
Sep25 250116 1036.25 1036.25 1019.50 1020.00 -19.25 3,951 15,515 +153 Hover/Click
Nov25 250116 1037.50 1039.00 1020.00 1020.75 -18.50 20,309 87,881 +2,023 Hover/Click
Jan26 250116 1044.75 1044.75 1028.75 1029.25 -18.25 1,097 8,057 +208 Hover/Click
Mar26 250116 1040.25 1040.25 1027.75 1028.50 -17.00 873 10,596 +209 Hover/Click
May26 250116 1043.75 1043.75 1032.50 1033.00 -16.25 229 2,490 +106 Hover/Click
Jul26 250116 1047.00 1047.00 1040.00 1040.25 -15.50 160 2,777 +36 Hover/Click
Aug26 250116 1035.00 1035.00 1035.00 1035.00 -15.25 0 109 +0 Hover/Click
Sep26 250116 1017.75 1017.75 1017.75 1017.75 -16.25 14 96 +0 Hover/Click
Nov26 250116 1024.50 1024.50 1016.50 1016.75 -14.25 54 2,966 +12 Hover/Click
Jan27 250116 1027.75 1027.75 1027.75 1027.75 -14.25       Hover/Click
Total Volume and Open Interest 266,395 836,282 +10,933  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250116 301.80 302.00 293.50 294.40 -7.60 60,603 234,825 -2,498 Hover/Click
May25 250116 308.90 309.10 301.20 302.20 -6.90 27,133 123,559 +2,213 Hover/Click
Jul25 250116 314.80 314.90 307.90 309.00 -6.20 21,900 107,384 +1,669 Hover/Click
Aug25 250116 316.20 316.20 309.20 310.50 -5.40 4,811 18,502 +645 Hover/Click
Sep25 250116 314.60 315.50 309.60 310.90 -4.70 4,006 19,370 +52 Hover/Click
Oct25 250116 315.20 315.20 309.40 310.80 -4.10 3,263 13,244 +183 Hover/Click
Dec25 250116 317.70 317.70 312.40 313.80 -3.80 7,392 36,984 +327 Hover/Click
Jan26 250116 318.20 318.20 313.50 315.00 -3.20 467 3,107 +32 Hover/Click
Mar26 250116 316.80 317.00 313.70 315.30 -2.80 272 1,943 +54 Hover/Click
May26 250116 316.10 317.00 315.00 316.70 -2.30 15 662 +2 Hover/Click
Total Volume and Open Interest 129,928 560,481 +2,678  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250116 46.25 46.27 44.85 45.03 -1.24 104,833 233,069 -7,279 Hover/Click
May25 250116 46.64 46.65 45.27 45.47 -1.20 47,476 132,075 +1,064 Hover/Click
Jul25 250116 46.82 46.82 45.46 45.68 -1.16 32,611 108,354 +1,303 Hover/Click
Aug25 250116 46.51 46.51 45.21 45.43 -1.10 9,039 16,396 -774 Hover/Click
Sep25 250116 46.19 46.19 44.89 45.12 -1.04 5,746 12,311 +913 Hover/Click
Oct25 250116 45.75 45.75 44.55 44.78 -1.00 3,887 9,481 +172 Hover/Click
Dec25 250116 45.70 45.73 44.55 44.77 -1.00 9,879 43,126 +1,519 Hover/Click
Jan26 250116 45.66 45.75 44.61 44.82 -0.98 804 2,233 +72 Hover/Click
Mar26 250116 45.50 45.80 44.69 44.89 -0.96 205 1,810 -19 Hover/Click
May26 250116 45.50 45.50 44.84 45.03 -0.96 39 947 -10 Hover/Click
Total Volume and Open Interest 214,539 560,873 -3,042  
Canola(WCE) Weekly Monthly
Mar25 250116 626.8 629.5 605.0 606.8 -23.3 38,188 135,599 +3,384 Hover/Click
May25 250116 635.5 638.7 615.5 616.4 -23.4 23,756 57,496 +5,379 Hover/Click
Jul25 250116 643.6 645.7 624.0 624.8 -22.2 8,417 31,709 -568 Hover/Click
Nov25 250116 626.9 629.0 615.0 616.8 -13.5 4,773 22,237 -194 Hover/Click
Jan26 250116 626.5 627.0 622.6 622.6 -13.1 28 1,508 -1 Hover/Click
Mar26 250116 626.0 626.6 623.3 623.3 -13.4 6 231 +6 Hover/Click
Total Volume and Open Interest 75,170 249,060 +8,007  
Corn(CBOT) Weekly Monthly
Mar25 250116 478.75 479.00 473.25 474.50 -4.25 218,140 722,959 +4,993 Hover/Click
May25 250116 487.75 488.25 482.00 483.00 -5.00 99,883 401,241 +6,604 Hover/Click
Jul25 250116 491.75 492.25 484.75 486.00 -6.00 72,736 294,474 +1,991 Hover/Click
Sep25 250116 459.00 459.25 452.00 455.00 -4.25 33,960 178,959 +1,483 Hover/Click
Dec25 250116 456.50 456.75 449.75 452.75 -4.25 35,787 223,741 -4,543 Hover/Click
Mar26 250116 467.75 467.75 461.00 463.75 -4.25 1,207 15,052 +365 Hover/Click
May26 250116 470.00 471.00 467.75 470.00 -4.00 80 2,103 +29 Hover/Click
Jul26 250116 476.00 476.00 470.00 472.75 -3.75 63 2,340 +20 Hover/Click
Sep26 250116 457.00 457.00 453.00 455.00 -3.75 12 724 -2 Hover/Click
Dec26 250116 457.00 457.00 452.50 454.75 -3.25 570 8,817 +246 Hover/Click
Total Volume and Open Interest 462,444 1,850,926 +11,192  
Wheat(CBOT) Weekly Monthly
Mar25 250116 547.00 547.00 536.75 537.50 -9.50 56,045 242,045 -4,554 Hover/Click
May25 250116 558.75 559.50 548.75 549.50 -9.25 20,317 98,275 +1,318 Hover/Click
Jul25 250116 568.75 568.75 559.00 559.50 -9.00 9,930 81,251 +78 Hover/Click
Sep25 250116 582.75 583.00 572.50 573.25 -8.75 5,218 28,176 -277 Hover/Click
Dec25 250116 601.75 601.75 592.00 592.75 -9.00 2,604 17,600 +488 Hover/Click
Mar26 250116 616.00 616.00 609.50 610.25 -9.00 359 4,135 +54 Hover/Click
Total Volume and Open Interest 94,582 472,686 -2,875  
Wheat(KCBT) Weekly Monthly
Mar25 250116 557.25 559.75 546.75 548.25 -9.25 30,801 158,968 -686 Hover/Click
May25 250116 569.75 569.75 557.25 558.50 -9.00 17,805 54,673 -13 Hover/Click
Jul25 250116 577.50 579.00 566.25 567.50 -9.00 6,509 47,152 +425 Hover/Click
Sep25 250116 594.50 594.50 578.75 580.00 -8.75 2,163 14,718 +395 Hover/Click
Dec25 250116 605.50 605.50 595.75 597.00 -9.00 1,765 9,019 +523 Hover/Click
Mar26 250116 611.00 611.00 610.75 611.00 -9.00 113 535 +3 Hover/Click
May26 250116 624.50 624.50 618.25 618.25 -9.00 101 303 +36 Hover/Click
Total Volume and Open Interest 59,275 285,448 +683  
Wheat(MGE) Weekly Monthly
Mar25 250116 587.00 587.25 581.00 581.50 -6.00 11,187 59,329 +446 Hover/Click
May25 250116 598.00 598.25 591.00 591.50 -6.50 5,242 15,073 +687 Hover/Click
Jul25 250116 609.00 609.00 601.75 602.25 -7.00 3,899 10,768 -689 Hover/Click
Sep25 250116 620.50 620.50 612.75 613.25 -7.25 1,290 4,853 +71 Hover/Click
Dec25 250116 633.50 633.75 631.00 631.00 -7.00 351 2,111 +43 Hover/Click
Mar26 250116 644.00 644.00 644.00 644.00 -6.75 45 64 +9 Hover/Click
Total Volume and Open Interest 22,025 92,209 +573  
Oats(CBOT) Weekly Monthly
Mar25 250116 347.25 349.75 343.50 349.75 unch 599 3,233 -310 Hover/Click
May25 250116 355.00 357.00 352.25 357.00 -2.25 46 657 +1 Hover/Click
Jul25 250116 362.00 362.75 362.00 362.75 -2.00 1 109 +0 Hover/Click
Sep25 250116 358.50 358.50 358.50 358.50 -2.00 0 11 +0 Hover/Click
Total Volume and Open Interest 646 4,024 -309  
Rough Rice(CBOT) Weekly Monthly
Jan25 250114 14.44 14.53 14.44 14.53 +0.16 6 88 -5 Hover/Click
Mar25 250116 14.80 14.85 14.60 14.64 -0.19 1,134 10,883 -258 Hover/Click
May25 250116 14.77 14.95 14.77 14.77 -0.17 27 483 +11 Hover/Click
Jul25 250116 14.85 14.85 14.85 14.85 -0.21 7 43 -1 Hover/Click
Total Volume and Open Interest 1,169 11,500 -247  
Live Cattle(CME) Weekly Monthly
Feb25 250116 198.535 198.535 195.735 196.600 -1.935 26,677 76,283 -5,492 Hover/Click
Apr25 250116 199.150 199.250 196.685 197.685 -1.645 26,022 151,271 +4,971 Hover/Click
Jun25 250116 193.300 193.350 191.080 191.985 -1.465 13,342 71,867 +1,413 Hover/Click
Aug25 250116 190.500 190.500 188.300 189.400 -1.200 5,943 36,948 +936 Hover/Click
Oct25 250116 191.700 191.785 189.850 190.985 -1.015 2,661 18,006 +500 Hover/Click
Dec25 250116 193.000 193.050 191.285 192.285 -0.915 1,298 11,320 +338 Hover/Click
Total Volume and Open Interest 76,866 372,908 +2,876  
Feeder Cattle(CME) Weekly Monthly
Jan25 250116 274.800 275.230 271.650 273.450 -1.780 1,746 6,121 -726 Hover/Click
Mar25 250116 269.800 269.900 265.650 267.730 -2.070 7,731 34,182 +530 Hover/Click
Apr25 250116 270.100 270.100 266.085 268.200 -1.930 2,765 12,686 +325 Hover/Click
May25 250116 269.450 269.550 265.630 267.650 -1.900 2,330 11,655 +547 Hover/Click
Aug25 250116 271.700 271.750 268.950 270.750 -1.800 1,643 11,591 +308 Hover/Click
Sep25 250116 270.500 270.500 268.000 269.480 -1.970 314 2,161 +79 Hover/Click
Oct25 250116 268.500 268.650 266.850 267.980 -1.955 288 1,214 +54 Hover/Click
Total Volume and Open Interest 16,844 79,979 +1,121  
Lean Hogs(CME) Weekly Monthly
Feb25 250116 83.000 83.230 82.030 82.300 -0.830 23,727 52,478 -2,373 Hover/Click
Apr25 250116 90.830 91.250 90.050 90.550 -0.480 23,825 118,396 +4,313 Hover/Click
May25 250116 95.200 95.380 94.580 95.300 -0.280 296 4,902 +103  
Jun25 250116 103.930 104.130 103.300 103.930 -0.220 9,451 53,703 +1,087 Hover/Click
Jul25 250116 104.030 104.180 103.530 104.100 -0.050 2,855 26,569 +543 Hover/Click
Aug25 250116 102.600 102.730 102.000 102.650 +0.150 2,956 21,166 +349 Hover/Click
Oct25 250116 84.650 84.950 84.350 84.930 +0.080 2,203 18,736 +498 Hover/Click
Dec25 250116 75.480 75.530 74.930 75.530 -0.100 1,638 7,666 +555 Hover/Click
Total Volume and Open Interest 67,391 305,375 +5,342  
Class III Milk(CME) Weekly Monthly
Jan25 250116 20.29 20.31 20.27 20.30 +0.02 41 4,516 -16 Hover/Click
Feb25 250116 19.98 20.28 19.93 20.06 +0.14 899 5,048 -89 Hover/Click
Mar25 250116 19.73 20.05 19.73 19.88 +0.21 484 3,663 +8 Hover/Click
Apr25 250116 19.61 19.72 19.55 19.67 +0.16 264 2,007 +73 Hover/Click
May25 250116 19.27 19.68 19.27 19.66 +0.38 120 1,912 +32 Hover/Click
Jun25 250116 19.15 19.26 19.01 19.01 -0.12 81 1,513 +19 Hover/Click
Jul25 250116 19.15 19.15 19.01 19.04 -0.06 42 1,004 +16 Hover/Click
Aug25 250116 19.15 19.15 19.00 19.05 -0.05 25 821 +4 Hover/Click
Sep25 250116 19.15 19.15 19.02 19.02 -0.06 19 811 +15 Hover/Click
Oct25 250116 19.10 19.11 19.06 19.06 -0.04 28 735 +19 Hover/Click
Nov25 250116 19.05 19.05 18.99 18.99 -0.01 37 717 +19 Hover/Click
Dec25 250116 18.73 18.73 18.73 18.73 +0.13 34 645 +19 Hover/Click
Jan26 250116 18.00 18.00 18.00 18.00 unch 0 9 +0 Hover/Click
Total Volume and Open Interest 2,074 23,418 +119  
Cocoa(ICE) Weekly Monthly
Mar25 250116 10674 10907 10451 10502 -319 5,047 43,212 -1,778 Hover/Click
May25 250116 10096 10346 9988 10099 -137 4,683 38,963 +9 Hover/Click
Jul25 250116 9570 9824 9476 9635 -63 2,079 16,405 +94 Hover/Click
Sep25 250116 9036 9273 8928 9134 -11 1,197 10,230 +179 Hover/Click
Dec25 250116 8378 8611 8264 8494 +26 512 12,021 -78 Hover/Click
Mar26 250116 7701 7977 7638 7891 +64 183 2,255 +21 Hover/Click
May26 250116 7353 7646 7353 7584 +68 44 179 +3 Hover/Click
Total Volume and Open Interest 13,745 123,369 -1,550  
Coffee "C"(ICE) Weekly Monthly
Mar25 250116 330.55 332.05 325.20 327.15 -3.30 12,295 85,666 +683 Hover/Click
May25 250116 326.10 327.55 321.35 323.15 -2.90 6,850 42,193 +321 Hover/Click
Jul25 250116 319.45 320.75 315.05 316.55 -2.85 3,138 27,929 -138 Hover/Click
Sep25 250116 311.15 312.80 306.85 307.95 -3.10 1,417 14,886 +209 Hover/Click
Dec25 250116 295.95 298.65 293.15 293.60 -3.45 854 12,856 -22 Hover/Click
Mar26 250116 285.70 287.80 283.35 283.55 -3.20 183 3,016 +26 Hover/Click
Total Volume and Open Interest 24,870 188,941 +1,086  
Orange Juice(ICE) Weekly Monthly
Mar25 250116 482.45 483.40 461.20 465.05 -16.15 599 9,166 -143 Hover/Click
May25 250116 467.45 469.05 448.25 453.20 -14.25 90 1,590 +30 Hover/Click
Jul25 250116 458.40 458.40 444.00 448.80 -10.05 47 370 +16 Hover/Click
Sep25 250116 441.55 441.55 441.55 441.55 -7.80 0 39 +0 Hover/Click
Nov25 250116 433.10 433.10 433.10 433.10 -7.40 0 3 +0 Hover/Click
Jan26 250116 424.75 424.75 424.75 424.75 -7.80 0 1 +0 Hover/Click
Total Volume and Open Interest 736 11,169 -97  
Sugar #11(ICE) Weekly Monthly
Mar25 250116 18.15 18.71 18.11 18.41 +0.40 70,230 367,252 +1,265 Hover/Click
May25 250116 17.20 17.56 17.17 17.22 +0.15 46,620 201,625 +2,417 Hover/Click
Jul25 250116 16.95 17.22 16.91 16.94 +0.11 30,984 158,186 -154 Hover/Click
Oct25 250116 17.10 17.30 17.05 17.07 +0.08 20,346 96,645 +2,213 Hover/Click
Mar26 250116 17.50 17.64 17.41 17.44 +0.06 10,191 66,436 +1,867 Hover/Click
May26 250116 16.95 17.02 16.83 16.86 +0.03 2,651 36,670 +113 Hover/Click
Jul26 250116 16.65 16.73 16.57 16.60 +0.02 2,457 24,318 +525 Hover/Click
Oct26 250116 16.73 16.76 16.63 16.66 +0.01 1,599 19,634 +435 Hover/Click
Mar27 250116 17.08 17.12 17.01 17.02 unch 788 11,578 +182 Hover/Click
Total Volume and Open Interest 186,512 997,021 +9,044  
London Cocoa(LCE) Weekly Monthly
Mar25 250116 8636 8745 8500 8529 -217 4,076 45,965 -206 Hover/Click
May25 250116 8270 8440 8155 8256 -136 4,974 34,980 -510 Hover/Click
Jul25 250116 7900 8010 7700 7834 -94 3,924 21,888 -239 Hover/Click
Sep25 250116 7283 7487 7165 7323 -63 3,403 14,200 -845 Hover/Click
Dec25 250116 6666 6864 6571 6706 -36 1,678 18,456 +169 Hover/Click
Mar26 250116 6268 6480 6192 6342 +4 331 3,674 +250 Hover/Click
May26 250116 6033 6235 5969 6114 +11 99 645 +41 Hover/Click
Total Volume and Open Interest 18,485 140,118 -1,340  
London Sugar(LCE) Weekly Monthly
Mar25 250116 477.50 493.00 476.40 485.00 +12.50 12,121 68,461 -1,259 Hover/Click
May25 250116 480.80 492.20 479.10 483.00 +7.10 8,125 39,128 +332 Hover/Click
Aug25 250116 472.20 481.30 470.90 471.70 +3.30 2,755 18,545 +273 Hover/Click
Oct25 250116 470.60 477.70 468.30 468.70 +0.80 979 7,160 +98 Hover/Click
Dec25 250116 475.90 479.90 471.80 472.10 -0.30 297 2,775 +2 Hover/Click
Total Volume and Open Interest 25,642 142,968 +49  
Cotton(ICE) Weekly Monthly
Mar25 250116 67.77 67.77 66.60 66.73 -1.04 16,479 135,355 +891 Hover/Click
May25 250116 68.91 68.91 67.80 67.85 -1.07 7,407 48,206 +262 Hover/Click
Jul25 250116 69.90 69.90 68.86 68.88 -1.04 6,249 43,702 +1,533 Hover/Click
Oct25 250116 68.11 68.11 68.11 68.11 -0.89 7 93 +4 Hover/Click
Dec25 250116 69.46 69.46 68.51 68.53 -0.91 1,819 30,922 +757 Hover/Click
Mar26 250116 70.32 70.32 69.54 69.55 -0.79 110 1,328 +25 Hover/Click
Total Volume and Open Interest 32,092 260,246 +3,487  
Crude Oil(NYM) Weekly Monthly
Feb25 250116 80.40 80.59 77.87 78.68 -1.36 321,422 79,676 -35,717 Hover/Click
Mar25 250116 79.05 79.21 76.93 77.85 -0.86 355,670 381,885 +21,515 Hover/Click
Apr25 250116 77.61 77.70 75.60 76.46 -0.77 188,981 162,323 +13,485 Hover/Click
May25 250116 76.35 76.46 74.51 75.26 -0.76 114,130 115,008 +4,104 Hover/Click
Jun25 250116 75.26 75.40 73.62 74.27 -0.75 164,857 177,612 +1,032 Hover/Click
Jul25 250116 74.32 74.50 72.88 73.44 -0.72 38,947 90,851 +3,940 Hover/Click
Aug25 250116 73.51 73.67 72.19 72.67 -0.70 23,870 49,924 +1,183 Hover/Click
Sep25 250116 72.75 72.90 71.53 71.96 -0.70 50,776 109,170 +2,188 Hover/Click
Oct25 250116 72.17 72.17 71.01 71.30 -0.71 11,583 49,792 +533 Hover/Click
Nov25 250116 71.53 71.64 70.54 70.73 -0.71 7,982 44,021 +89 Hover/Click
Dec25 250116 71.02 71.14 69.85 70.22 -0.71 105,009 173,109 -1,663 Hover/Click
Jan26 250116 70.29 70.51 69.48 69.76 -0.70 4,885 43,674 +247 Hover/Click
Feb26 250116 70.23 70.25 69.37 69.37 -0.67 2,598 27,041 +430 Hover/Click
Mar26 250116 69.00 69.03 68.89 69.03 -0.66 7,031 29,784 +408 Hover/Click
Apr26 250116 68.73 68.73 68.73 68.73 -0.64 725 12,386 +379 Hover/Click
May26 250116 68.48 68.48 68.48 68.48 -0.62 658 11,878 +336 Hover/Click
Total Volume and Open Interest 1,462,682 1,911,918 +15,568  
e-miNY Crude Oil(NYM)
Feb25 250116 80.625 80.750 77.875 78.675 -1.375 6,882 1,174 -257  
Mar25 250116 79.375 79.375 76.925 77.850 -0.850 2,945 1,655 +384  
Apr25 250116 77.725 77.725 75.625 76.450 -0.800 83 196 +23  
May25 250116 75.800 75.950 74.575 75.250 -0.775 20 58 +0  
Jun25 250116 74.375 74.375 74.100 74.275 -0.750 10 29 +9  
Jul25 250116 74.100 74.100 73.000 73.450 -0.700 10 10 +2  
Aug25 250116 72.675 72.675 72.675 72.675 -0.700 0 5 +0  
Sep25 250116 71.925 71.950 71.550 71.950 -0.700 0 3 +0  
Oct25 250116 72.100 72.100 71.300 71.300 -0.700 5 3 -1  
Nov25 250116 70.725 70.725 70.725 70.725 -0.725 0 3 +0  
Total Volume and Open Interest 9,958 3,196 +159  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250116 263.05 264.51 258.50 261.72 +0.37 69,920 70,174 -8,392 Hover/Click
Mar25 250116 258.61 259.37 253.75 256.63 -0.36 77,400 89,410 +2,104 Hover/Click
Apr25 250116 252.18 252.57 247.43 250.01 -0.77 39,456 41,415 -1,248 Hover/Click
May25 250116 246.60 247.23 242.39 244.66 -1.08 20,129 31,166 -1,135 Hover/Click
Jun25 250116 242.83 243.02 238.61 240.44 -1.47 24,764 44,067 -388 Hover/Click
Jul25 250116 241.25 241.42 237.26 238.88 -1.52 5,884 15,056 +39 Hover/Click
Aug25 250116 240.28 240.36 236.40 237.89 -1.55 3,996 8,629 +375 Hover/Click
Sep25 250116 239.78 239.95 236.13 237.51 -1.46 5,257 13,723 +609 Hover/Click
Oct25 250116 238.13 238.13 235.98 237.12 -1.41 2,046 5,359 -112 Hover/Click
Nov25 250116 237.74 237.74 235.18 236.40 -1.33 1,095 4,743 +92 Hover/Click
Dec25 250116 237.36 237.44 234.29 235.45 -1.27 7,314 21,043 +7 Hover/Click
Jan26 250116 235.17 235.17 234.68 235.05 -1.17 444 3,801 +69 Hover/Click
Feb26 250116 233.05 234.12 233.05 234.12 -1.11 267 1,640 +114 Hover/Click
Mar26 250116 232.57 232.57 232.57 232.57 -1.02 97 1,711 -6 Hover/Click
Total Volume and Open Interest 258,669 363,315 -7,846  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250116 217.39 217.55 209.67 212.32 -3.57 60,375 60,811 -4,720 Hover/Click
Mar25 250116 220.02 220.25 212.79 215.25 -3.36 84,231 104,786 +7,382 Hover/Click
Apr25 250116 240.48 240.70 234.32 236.47 -2.83 53,139 55,307 +2,119 Hover/Click
May25 250116 239.69 240.27 234.25 236.29 -2.74 30,615 50,269 +3,958 Hover/Click
Jun25 250116 237.85 238.29 232.69 234.65 -2.63 31,349 45,509 -284 Hover/Click
Jul25 250116 234.95 235.30 229.99 231.97 -2.43 9,431 21,173 +267 Hover/Click
Aug25 250116 231.21 231.21 226.55 228.55 -2.12 6,196 11,788 -10 Hover/Click
Sep25 250116 225.74 226.10 221.64 223.72 -1.94 5,837 24,199 -690 Hover/Click
Oct25 250116 208.44 208.52 204.95 206.48 -2.02 1,905 9,056 -145 Hover/Click
Nov25 250116 201.20 201.44 200.67 201.26 -2.16 1,260 2,645 +241 Hover/Click
Total Volume and Open Interest 289,304 412,628 +8,799  
e-miNY RBOB Gasoline(NYM)
Feb25 250116 212.32 212.32 212.32 212.32 -3.57 0 1 +0  
Mar25 250116 215.25 215.25 215.25 215.25 -3.36        
Apr25 250116 236.47 236.47 236.47 236.47 -2.83        
May25 250116 236.29 236.29 236.29 236.29 -2.74        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250116 4.130 4.328 4.018 4.258 +0.175 169,338 97,101 -7,503 Hover/Click
Mar25 250116 3.580 3.778 3.501 3.739 +0.174 141,632 315,588 +2,949 Hover/Click
Apr25 250116 3.518 3.720 3.446 3.681 +0.182 79,778 124,664 +4,706 Hover/Click
May25 250116 3.560 3.789 3.513 3.750 +0.187 49,433 128,003 +862 Hover/Click
Jun25 250116 3.741 3.964 3.693 3.926 +0.185 22,124 81,079 +472 Hover/Click
Jul25 250116 3.896 4.110 3.850 4.073 +0.174 25,864 68,755 +1,271 Hover/Click
Aug25 250116 3.916 4.134 3.871 4.097 +0.178 9,541 33,102 +61 Hover/Click
Sep25 250116 3.870 4.096 3.839 4.062 +0.175 11,900 44,042 +1,740 Hover/Click
Oct25 250116 3.944 4.147 3.895 4.114 +0.170 33,663 116,387 +32 Hover/Click
Nov25 250116 4.138 4.348 4.110 4.318 +0.162 9,371 44,549 +1,272 Hover/Click
Dec25 250116 4.534 4.741 4.497 4.711 +0.161 5,963 37,407 +266 Hover/Click
Jan26 250116 4.769 4.981 4.748 4.952 +0.154 14,795 117,014 +2,925 Hover/Click
Feb26 250116 4.453 4.632 4.439 4.616 +0.132 5,197 26,162 +702 Hover/Click
Mar26 250116 3.904 4.050 3.896 4.032 +0.104 10,972 60,534 +1,564 Hover/Click
Apr26 250116 3.528 3.652 3.515 3.638 +0.090 10,563 70,041 +517 Hover/Click
May26 250116 3.543 3.669 3.539 3.657 +0.083 3,088 11,978 -262 Hover/Click
Total Volume and Open Interest 617,932 1,587,097 +14,042  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250116 82.42 82.57 80.39 81.29 -0.74 484,576 413,407 -2,568 Hover/Click
Apr25 250116 81.00 81.10 79.09 79.91 -0.75 391,809 418,352 +25,654 Hover/Click
May25 250116 79.75 79.84 77.97 78.72 -0.76 233,155 252,766 +1,140 Hover/Click
Jun25 250116 78.71 78.77 77.07 77.74 -0.76 282,366 234,314 +5,919 Hover/Click
Jul25 250116 77.78 77.90 76.35 76.94 -0.75 74,649 100,012 -223 Hover/Click
Aug25 250116 77.03 77.15 75.74 76.24 -0.74 53,534 73,542 +533 Hover/Click
Sep25 250116 76.38 76.46 75.16 75.61 -0.73 66,168 115,981 +2,393 Hover/Click
Oct25 250116 75.77 75.86 74.64 75.04 -0.72 24,909 79,888 +3,633 Hover/Click
Nov25 250116 75.22 75.31 74.17 74.51 -0.73 17,541 54,026 +1,215 Hover/Click
Dec25 250116 74.76 74.85 73.69 74.04 -0.72 149,521 214,772 -6,215 Hover/Click
Jan26 250116 74.36 74.36 73.35 73.61 -0.72 6,514 35,677 -819 Hover/Click
Feb26 250116 73.57 73.77 73.04 73.23 -0.70 5,311 39,385 -362 Hover/Click
Mar26 250116 72.91 72.91 72.91 72.91 -0.69 5,664 31,960 +58 Hover/Click
Apr26 250116 72.62 72.62 72.62 72.62 -0.67 1,231 18,265 +200 Hover/Click
Total Volume and Open Interest 1,861,614 2,510,974 +27,858  
Gas Oil(ICE) Weekly Monthly
Feb25 250116 766.50 768.25 750.25 754.50 -5.00 114,600 148,028 -1,854 Hover/Click
Mar25 250116 759.25 761.00 743.50 747.50 -5.50 133,937 171,870 +7,234 Hover/Click
Apr25 250116 747.50 748.25 732.75 736.00 -6.25 87,002 77,933 +3,446 Hover/Click
May25 250116 736.75 737.25 723.50 726.00 -6.75 43,200 59,758 +5,298 Hover/Click
Jun25 250116 727.50 727.75 715.25 717.25 -7.25 54,675 70,237 +160 Hover/Click
Jul25 250116 721.25 722.00 710.50 712.00 -7.50 16,169 35,720 +98 Hover/Click
Aug25 250116 717.00 717.00 707.50 709.00 -7.25 6,569 30,964 +332 Hover/Click
Sep25 250116 713.75 714.50 705.75 707.00 -7.00 9,994 45,889 +93 Hover/Click
Oct25 250116 710.25 712.50 704.50 705.25 -6.75 5,254 27,351 +684 Hover/Click
Nov25 250116 705.25 706.50 699.25 700.25 -6.75 3,824 15,820 +193 Hover/Click
Total Volume and Open Interest 509,693 827,743 +18,714  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 250116 80.51 80.60 77.90 78.68 -1.36 55,501 31,545 -14,595 Hover/Click
Mar25 250116 79.04 79.20 76.94 77.85 -0.86 119,623 115,552 +13,631 Hover/Click
Apr25 250116 77.62 77.66 75.61 76.46 -0.78 110,820 64,706 +9,202 Hover/Click
May25 250116 76.31 76.31 74.53 75.26 -0.76 88,139 47,636 -1,554 Hover/Click
Jun25 250116 75.25 75.25 73.65 74.27 -0.75 94,287 97,082 +4,777 Hover/Click
Jul25 250116 74.34 74.34 72.98 73.44 -0.72 27,037 30,603 +202 Hover/Click
Aug25 250116 73.05 73.05 72.42 72.67 -0.70 8,878 25,613 +995 Hover/Click
Sep25 250116 72.35 72.35 71.79 71.96 -0.70 11,329 50,272 +1,256 Hover/Click
Oct25 250116 71.70 71.70 71.30 71.30 -0.71 1,960 23,597 +428 Hover/Click
Nov25 250116 70.73 70.73 70.73 70.73 -0.71 866 19,919 +3 Hover/Click
Dec25 250116 70.34 70.43 70.01 70.22 -0.71 29,117 98,195 +837 Hover/Click
Jan26 250116 69.76 69.76 69.76 69.76 -0.70 1,087 5,978 +555 Hover/Click
Feb26 250116 69.37 69.37 69.37 69.37 -0.67 326 2,714 +89 Hover/Click
Mar26 250116 69.03 69.03 69.03 69.03 -0.66 436 3,508 +37 Hover/Click
Apr26 250116 68.73 68.73 68.73 68.73 -0.64 100 1,565 +100 Hover/Click
May26 250116 68.48 68.48 68.48 68.48 -0.62 100 1,709 +0 Hover/Click
Total Volume and Open Interest 566,279 766,774 +19,764  
US Dollar Index(ICE) Weekly Monthly
Mar25 250116 108.875 109.260 108.675 108.817 -0.098 20,501 44,843 -463 Hover/Click
Jun25 250116 108.500 108.800 108.385 108.478 -0.088 64 469 +30 Hover/Click
Sep25 250116 108.177 108.177 108.177 108.177 -0.088 0 12 +0 Hover/Click
Total Volume and Open Interest 20,565 45,325 -433  
Australian Dollar(CME) Weekly Monthly
Mar25 250116 62.27 62.49 61.93 62.13 -0.17 87,858 189,063 -1,534 Hover/Click
Jun25 250116 62.45 62.45 62.00 62.16 -0.17 100 966 +8 Hover/Click
Sep25 250116 62.19 62.19 62.19 62.19 -0.18 1 28 +0 Hover/Click
Total Volume and Open Interest 87,995 190,513 -1,507  
British Pound(CME) Weekly Monthly
Mar25 250116 122.36 122.57 121.71 122.32 +0.06 162,171 201,072 +2,574 Hover/Click
Jun25 250116 121.94 122.51 121.74 122.28 +0.06 397 840 +69 Hover/Click
Sep25 250116 121.86 122.24 121.86 122.24 +0.06 18 446 -16 Hover/Click
Total Volume and Open Interest 163,767 203,519 +2,693  
Canadian Dollar(CME) Weekly Monthly
Mar25 250116 69.90 69.98 69.59 69.63 -0.33 97,484 338,006 -4,556 Hover/Click
Jun25 250116 70.16 70.23 69.85 69.89 -0.32 465 6,008 -198 Hover/Click
Sep25 250116 70.17 70.19 70.14 70.14 -0.31 17 927 +17 Hover/Click
Dec25 250116 70.43 70.51 70.39 70.39 -0.30 22 129 +6 Hover/Click
Total Volume and Open Interest 98,073 345,336 -4,775  
Japanese Yen(CME) Weekly Monthly
Mar25 250116 64.39 64.90 64.31 64.82 +0.45 183,097 213,043 -7,934 Hover/Click
Jun25 250116 65.03 65.54 65.03 65.48 +0.45 402 2,204 +71 Hover/Click
Sep25 250116 66.13 66.13 66.11 66.11 +0.45 5 123 +0 Hover/Click
Total Volume and Open Interest 184,002 216,149 -7,803  
Swiss Franc(CME) Weekly Monthly
Mar25 250116 110.33 110.60 110.16 110.48 +0.16 25,632 94,006 +123 Hover/Click
Jun25 250116 111.65 111.75 111.35 111.65 +0.16 0 121 +0 Hover/Click
Sep25 250116 112.82 112.90 112.56 112.82 +0.15 0 31 +0 Hover/Click
Total Volume and Open Interest 25,632 94,168 +123  
EuroFX(CME) Weekly Monthly
Mar25 250116 103.16 103.42 102.87 103.28 +0.06 207,355 580,668 -433 Hover/Click
Jun25 250116 103.68 103.90 103.39 103.77 +0.06 997 9,129 +196 Hover/Click
Sep25 250116 104.25 104.35 103.99 104.30 +0.06 9 2,027 +0 Hover/Click
Total Volume and Open Interest 209,624 604,437 +212  
Mexican Peso(CME) Weekly Monthly
Mar25 250116 483.63 484.25 475.00 475.75 -7.50 36,925 143,407 +866 Hover/Click
Jun25 250116 474.38 477.00 468.25 468.88 -7.38 2 25 +1 Hover/Click
Total Volume and Open Interest 36,933 143,728 +868  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250116 56.1900 56.3700 55.8600 56.1300 -0.0800 34,439 91,074 -929 Hover/Click
Jun25 250116 56.2800 56.4400 56.0000 56.2300 -0.1000 0 49 +0 Hover/Click
Total Volume and Open Interest 34,439 91,124 -929  
Brazilian Real(CME) Weekly Monthly
Feb25 250116 166.20 166.50 164.40 164.45 -1.10 12,923 73,193 +8  
Mar25 250116 165.40 165.50 163.60 163.70 -1.05 505 3,462 +336 Hover/Click
Apr25 250116 162.95 162.95 162.95 162.95 -1.00 0 3 +0  
May25 250116 162.10 162.10 162.10 162.10 -0.95        
Total Volume and Open Interest 13,428 76,658 +344  
Bitcoin RR(CME) Weekly Monthly
Jan25 250116 100125 101425 97555 100700 +640 12,804 22,902 -1,402 Hover/Click
Feb25 250116 101175 102260 98330 101585 +645 5,036 11,914 +1,666 Hover/Click
Mar25 250116 101900 102960 99060 102310 +665 170 782 +26 Hover/Click
Apr25 250116 100245 103655 99845 103040 +660 2 41 +1 Hover/Click
May25 250116 100745 104430 100680 103835 +665 0 19 +0 Hover/Click
Total Volume and Open Interest 18,013 35,762 +291  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250116 112~140 113~090 112~020 113~000 +0~150 569,655 1,916,736 -20,569 Hover/Click
Jun25 250116 112~090 113~020 111~300 112~250 +0~150 391 3,468 +58 Hover/Click
Sep25 250116 112~250 112~250 112~250 112~250 +0~150 0 2 +0 Hover/Click
Total Volume and Open Interest 570,046 1,920,206 -20,511  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250116 108~095 108~240 108~000 108~195 +0~090 2,701,553 4,733,981 +32,625 Hover/Click
Jun25 250116 108~060 108~220 107~315 108~180 +0~095 2,084 6,343 +473 Hover/Click
Sep25 250116 108~175 108~175 108~175 108~175 +0~095       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250116 106~014 106~104 105~270 106~084 +0~060 1,720,530 6,117,176 -3,058 Hover/Click
Jun25 250116 106~012 106~112 105~276 106~092 +0~064 7,695 8,409 +7,629 Hover/Click
Sep25 250116 106~122 106~122 106~122 106~122 +0~064       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250116 102~237 102~264 102~207 102~256 +0~015 932,029 4,266,889 -35,490 Hover/Click
Jun25 250116 102~276 102~303 102~261 102~300 +0~016 202 183 +41 Hover/Click
Sep25 250116 103~010 103~010 103~010 103~010 +0~016 26 216 +26 Hover/Click
Total Volume and Open Interest 932,257 4,267,288 -35,423  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250116 95.580 95.605 95.580 95.595 +0.020 210,341 303,752 -6,808  
Jun25 250116 95.725 95.755 95.715 95.750 +0.045 169,974 317,080 +6,652  
Sep25 250116 95.815 95.860 95.805 95.855 +0.070 151,222 288,355 -8,345  
Dec25 250116 95.865 95.925 95.855 95.915 +0.080 203,028 402,077 +7,785  
Mar26 250116 95.870 95.940 95.865 95.930 +0.085 108,787 210,419 +8,000  
Jun26 250116 95.870 95.945 95.865 95.935 +0.085 99,925 173,145 +1,485  
Sep26 250116 95.880 95.950 95.865 95.940 +0.080 72,334 112,074 -1,497  
Dec26 250116 95.890 95.960 95.875 95.950 +0.075 80,873 137,538 +2,172  
Mar27 250116 95.900 95.975 95.885 95.965 +0.075 37,467 71,490 -2,520  
Jun27 250116 95.920 95.990 95.900 95.980 +0.070 30,136 64,305 +814  
Sep27 250116 95.925 96.005 95.910 95.995 +0.065 17,333 71,716 +1,948  
Dec27 250116 95.930 96.015 95.920 96.005 +0.065 19,464 67,812 -1,252  
Mar28 250116 95.935 96.020 95.930 96.010 +0.065 9,914 40,353 +292  
Jun28 250116 95.945 96.020 95.930 96.010 +0.060 8,241 21,808 -1,057  
Sep28 250116 95.945 96.020 95.930 96.010 +0.060 6,523 18,239 +751  
Dec28 250116 95.935 96.015 95.925 96.005 +0.060 5,411 10,588 -567  
Mar29 250116 95.925 96.005 95.920 95.995 +0.060 2,731 10,231 -55  
Jun29 250116 95.915 95.995 95.910 95.985 +0.060 1,476 9,718 +111  
Total Volume and Open Interest 1,288,967 2,647,480 -5,244  
Ultra T-Bond(CBOT)
Mar25 250116 117~06 118~06 116~23 117~27 +0~20 356,101 1,796,301 -3,334  
Jun25 250116 117~19 117~26 116~22 117~19 +0~20 11 703 +0  
Sep25 250116 118~25 118~25 118~25 118~25 +0~20        
Total Volume and Open Interest 356,112 1,797,004 -3,334  
Ultra 10-Yr T-Note(CBOT)
Mar25 250116 110~185 111~060 110~080 111~005 +0~135 715,409 2,234,423 +14,867  
Jun25 250116 110~245 110~245 110~245 110~245 +0~135 0 1 +0  
Sep25 250116 111~035 111~035 111~035 111~035 +0~135        
Total Volume and Open Interest 715,409 2,234,424 +14,867  
30 Day Federal Funds(CBOT)
Jan25 250116 95.670 95.673 95.670 95.670 unch 8,444 532,341 +385  
Feb25 250116 95.675 95.680 95.675 95.675 unch 43,621 446,269 -665  
Mar25 250116 95.700 95.710 95.695 95.705 +0.005 32,174 242,668 -3,198  
Apr25 250116 95.745 95.755 95.730 95.755 +0.010 94,016 181,780 +10,989  
May25 250116 95.790 95.805 95.770 95.800 +0.010 100,390 174,084 +17,304  
Jun25 250116 95.840 95.860 95.815 95.855 +0.010 22,214 43,269 +3,103  
Total Volume and Open Interest 398,341 1,812,597 +23,440  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250116 140.59 141.15 140.57 140.98 +0.37 1,082 7,014 +148 Hover/Click
Jun25 250116 140.42 140.42 140.42 140.42 +0.37       Hover/Click
Sep25 250116 140.42 140.42 140.42 140.42 +0.37       Hover/Click
Total Volume and Open Interest 1,082 7,014 +148  
Euro-Buxl(EUREX)
Mar25 250116 127.26 127.52 125.92 126.88 -0.36 159,450 241,447 +1,425  
Jun25 250116 126.54 126.68 126.54 126.68 -0.36 2 18 +0  
Sep25 250116 126.60 126.60 126.60 126.60 -0.48        
Total Volume and Open Interest 159,452 241,465 +1,425  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250116 131.47 131.69 131.00 131.51 +0.05 1,298,392 1,595,189 +74,154 Hover/Click
Jun25 250116 130.36 130.76 130.18 130.64 +0.07 56 342 +25 Hover/Click
Sep25 250116 130.83 130.83 130.83 130.83 +0.06       Hover/Click
Total Volume and Open Interest 1,298,448 1,595,531 +74,179  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250116 116.87 116.98 116.65 116.93 +0.08 1,007,304 1,591,520 +71,607 Hover/Click
Jun25 250116 117.84 117.84 117.84 117.84 +0.07 0 13 +0 Hover/Click
Sep25 250116 116.98 116.98 116.98 116.98 +0.04       Hover/Click
Total Volume and Open Interest 1,007,304 1,591,533 +71,607  
Euro-Schatz(EUREX)
Mar25 250116 106.61 106.65 106.54 106.64 +0.04 754,108 2,353,633 +59,774  
Jun25 250116 106.77 106.77 106.77 106.77 unch 3 124 +1  
Sep25 250116 106.95 106.95 106.95 106.95 -0.05        
Total Volume and Open Interest 754,111 2,353,757 +59,775  
3-Mth Euribor(EUREX)
Mar25 250116 97.545 97.565 97.545 97.565 +0.010 36,115 17,202 -3,576  
Jun25 250116 97.750 97.790 97.745 97.790 +0.025 4,092 24,432 -2,762  
Sep25 250116 97.850 97.890 97.840 97.890 +0.030 1,372 26,686 +74  
Total Volume and Open Interest 91,911 144,995 -5,783  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250116 90~29 91~15 90~22 91~13 +0~13 388,522 962,375 +12,801 Hover/Click
Jun25 250116 91~13 91~13 91~13 91~13 +0~13 0 474 +0 Hover/Click
Total Volume and Open Interest 388,522 962,849 +12,801  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250116 97.555 97.570 97.540 97.565 +0.015 242,558 592,442 +5,973  
Jun25 250116 97.760 97.795 97.740 97.790 +0.035 281,044 672,217 -14,042  
Sep25 250116 97.860 97.895 97.835 97.890 +0.035 203,412 493,445 +7,339  
Total Volume and Open Interest 2,151,090 4,598,002 +12,215  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250116 95.82 95.87 95.82 95.84 +0.01 25,684 344,115 -5,078  
Jun25 250116 95.98 96.06 95.97 96.04 +0.06 29,867 271,581 -2,316  
Sep25 250116 96.09 96.18 96.08 96.17 +0.07 20,515 229,079 -1,582  
Dec25 250116 96.14 96.25 96.14 96.23 +0.08 17,017 233,606 +181  
Mar26 250116 96.14 96.26 96.14 96.25 +0.10 14,073 148,870 -92  
Jun26 250116 96.12 96.25 96.12 96.23 +0.10 9,787 101,510 +1,153  
Sep26 250116 96.07 96.21 96.07 96.19 +0.11 4,367 68,012 +1,454  
Dec26 250116 96.03 96.17 96.03 96.15 +0.11 4,154 50,666 +1,920  
Mar27 250116 96.00 96.13 96.00 96.11 +0.12 278 6,055 -66  
Jun27 250116 95.98 96.08 95.96 96.08 +0.12 1 592 +1  
Total Volume and Open Interest 125,745 1,454,766 -4,424  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250116 95.34 95.48 95.33 95.47 +0.13 199,433 1,085,640 +13,224  
Jun25 250116 95.47 95.47 95.47 95.47 +0.13 690 690 +690  
Total Volume and Open Interest 200,123 1,086,330 +13,914  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250116 95.95 96.08 95.94 96.06 +0.10 174,605 907,516 +8,202  
Jun25 250116 96.06 96.06 96.06 96.06 +0.10        
Total Volume and Open Interest 174,605 907,516 +8,202  
Gold(CMX) Weekly Monthly
Feb25 250116 2722.3 2757.9 2720.4 2750.9 +33.1 193,720 282,194 -254 Hover/Click
Apr25 250116 2747.3 2783.2 2746.4 2776.5 +32.6 22,886 171,993 +8,067 Hover/Click
Jun25 250116 2772.7 2808.0 2771.2 2801.4 +33.2 5,844 38,513 +1,927 Hover/Click
Aug25 250116 2796.8 2830.0 2795.5 2825.1 +34.0 2,932 17,956 -128 Hover/Click
Oct25 250116 2819.5 2851.2 2817.8 2848.3 +34.5 798 3,600 +16 Hover/Click
Dec25 250116 2848.0 2873.8 2840.4 2871.2 +34.9 1,042 12,925 +333 Hover/Click
Feb26 250116 2894.6 2898.4 2894.6 2894.6 +35.1 13 476 +0 Hover/Click
Apr26 250116 2914.8 2914.8 2914.8 2914.8 +35.2 1 34 +0 Hover/Click
Jun26 250116 2934.9 2934.9 2934.9 2934.9 +35.2 0 220 +0 Hover/Click
Aug26 250116 2956.6 2956.6 2956.6 2956.6 +35.2 0 33 +0 Hover/Click
Oct26 250116 2974.6 2974.6 2974.6 2974.6 +35.2 0 1 +0 Hover/Click
Dec26 250116 2965.0 3000.0 2965.0 2991.9 +35.2 0 31 +0 Hover/Click
Total Volume and Open Interest 228,729 536,035 +9,568  
Silver(CMX) Weekly Monthly
Mar25 250116 3160.0 3198.5 3153.5 3172.5 +19.4 51,150 117,175 +2,759 Hover/Click
May25 250116 3188.0 3226.5 3184.0 3201.8 +20.3 2,491 23,412 +11 Hover/Click
Jul25 250116 3225.0 3250.0 3218.0 3230.6 +21.1 674 7,072 +11 Hover/Click
Sep25 250116 3263.0 3273.5 3258.9 3258.9 +22.6 299 2,538 +49 Hover/Click
Dec25 250116 3312.0 3312.0 3297.4 3297.4 +22.9 202 1,825 +39 Hover/Click
Mar26 250116 3343.0 3343.0 3336.9 3336.9 +22.9 9 55 +3 Hover/Click
May26 250116 3362.2 3362.2 3362.2 3362.2 +22.9 0 9 +0 Hover/Click
Total Volume and Open Interest 55,151 153,216 +2,852  
Platinum(NYMEX) Weekly Monthly
Jan25 250116 934.3 934.3 934.3 934.3 +3.0 115 50 +41 Hover/Click
Apr25 250116 948.9 957.1 938.5 948.4 +2.9 29,513 70,618 +1,045 Hover/Click
Jul25 250116 960.0 967.5 949.7 959.1 +2.4 1,104 4,651 +366 Hover/Click
Oct25 250116 965.3 975.7 960.0 968.2 +2.5 234 393 +67 Hover/Click
Total Volume and Open Interest 31,112 76,561 +1,512  
Palladium(NYMEX) Weekly Monthly
Mar25 250116 977.00 977.00 950.00 956.90 -15.20 4,610 19,015 -572 Hover/Click
Jun25 250116 979.00 983.00 958.50 965.20 -15.30 271 715 -22 Hover/Click
Sep25 250116 972.70 972.70 972.70 972.70 -15.20 12 7 +0 Hover/Click
Total Volume and Open Interest 4,893 19,745 -594  
Copper(CMX) Weekly Monthly
Mar25 250116 439.75 444.70 438.50 444.10 +5.20 55,346 112,779 -543 Hover/Click
May25 250116 442.25 447.00 441.20 446.85 +5.25 11,746 42,909 -134 Hover/Click
Jul25 250116 446.25 449.60 443.75 449.45 +5.25 4,722 21,695 +713 Hover/Click
Sep25 250116 447.95 451.75 446.65 451.60 +5.40 2,218 14,380 -7 Hover/Click
Dec25 250116 449.90 453.80 447.80 453.80 +5.55 1,521 7,924 +497 Hover/Click
Total Volume and Open Interest 77,339 209,648 +596  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250116 43482 43573 43285 43372 -94 120,520 80,109 -106 Hover/Click
Jun25 250116 43900 43929 43656 43739 -93 175 1,545 +10 Hover/Click
Sep25 250116 44072 44196 44020 44072 -115 2 19 +1 Hover/Click
Dec25 250116 44503 44503 44503 44503 -80       Hover/Click
Total Volume and Open Interest 120,697 81,673 -95  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250116 43486 43570 43286 43372 -94 113,753 15,296 -2,177 Hover/Click
Jun25 250116 43839 43930 43662 43739 -93 188 420 +40 Hover/Click
Sep25 250116 44072 44192 44029 44072 -115 1 1 +1 Hover/Click
Dec25 250116 44444 44503 44444 44503 -80 0 1 +0 Hover/Click
Total Volume and Open Interest 113,942 15,718 -2,136  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250116 5988.50 6017.50 5961.75 5975.50 -13.50 1,657,670 2,042,319 +9,872 Hover/Click
Jun25 250116 6046.50 6073.50 6018.25 6031.50 -13.50 2,050 9,478 +313 Hover/Click
Sep25 250116 6119.00 6125.00 6074.50 6086.00 -13.50 26 809 +3 Hover/Click
Dec25 250116 6140.50 6140.50 6140.50 6140.50 -13.50 172 1,353 +102 Hover/Click
Total Volume and Open Interest 1,660,063 2,054,378 +10,288  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250116 5989.00 6017.50 5962.00 5975.50 -13.50 957,096 126,330 -271 Hover/Click
Jun25 250116 6045.50 6073.50 6018.00 6031.50 -13.50 1,313 2,784 +82 Hover/Click
Sep25 250116 6103.50 6125.25 6074.50 6086.00 -13.50 64 93 +19 Hover/Click
Dec25 250116 6152.75 6157.00 6140.50 6140.50 -13.50 6 17 -2 Hover/Click
Total Volume and Open Interest 958,481 129,228 -171  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250116 21389.00 21567.25 21172.25 21249.75 -150.50 551,806 252,373 +795 Hover/Click
Jun25 250116 21640.50 21799.50 21408.00 21482.75 -151.50 1,123 2,349 +61 Hover/Click
Sep25 250116 21849.00 21970.75 21646.25 21698.25 -151.50 6 12 +2 Hover/Click
Total Volume and Open Interest 552,935 254,737 +858  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250116 21386.25 21566.75 21171.75 21249.75 -150.50 1,498,701 72,954 -368 Hover/Click
Jun25 250116 21628.25 21800.75 21405.25 21482.75 -151.50 3,673 2,291 -144 Hover/Click
Sep25 250116 21823.25 21960.50 21660.00 21698.25 -151.50 22 57 +8 Hover/Click
Total Volume and Open Interest 1,502,400 75,316 -504  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250116 3220.30 3251.50 3210.40 3244.40 +23.00 9,801 45,361 +112 Hover/Click
Jun25 250116 3267.70 3270.20 3267.70 3267.70 +24.10       Hover/Click
Sep25 250116 15.00 15.00 15.00 15.00 -3252.60       Hover/Click
Total Volume and Open Interest 9,801 45,361 +112  
Volatility Index(CBOE)
Jan25 250116 16.19 16.51 15.85 16.19 +0.09 97,598 64,698 -5,326  
Feb25 250116 17.15 17.35 16.90 17.10 +0.04 108,330 126,669 +11,800  
Mar25 250116 17.85 17.97 17.61 17.75 -0.05 27,143 48,740 +2,726  
Apr25 250116 18.24 18.30 18.00 18.13 -0.07 12,766 28,207 +1,232  
Total Volume and Open Interest 261,968 320,146 +11,825  
S & P 600(CME)
Mar25 250116 1440.60 1446.30 1429.60 1442.60 +3.60 6 738 +0  
Jun25 250116 1460.60 1460.60 1460.60 1460.60 +3.90        
Total Volume and Open Interest 6 738 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250116 2277.50 2286.50 2261.60 2279.20 +3.00 194,335 451,436 -1,440 Hover/Click
Jun25 250116 2295.00 2305.70 2281.40 2298.90 +3.00 258 984 +21 Hover/Click
Sep25 250116 2322.10 2322.10 2322.10 2322.10 +4.10       Hover/Click
Total Volume and Open Interest 194,640 452,536 -1,372  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250116 2277.00 2286.40 2261.40 2279.20 +3.00 95,586 23,027 -587 Hover/Click
Jun25 250116 2304.00 2305.20 2282.20 2298.90 +3.00 298 520 +46 Hover/Click
Sep25 250116 2322.10 2322.10 2322.10 2322.10 +4.10       Hover/Click
Total Volume and Open Interest 95,884 23,551 -541  
Nikkei 225(CME)
Mar25 250116 38820 39010 38340 38405 -425 8,765 10,489 +110  
Jun25 250116 38400 38400 38400 38400 -410 0 1 +0  
Total Volume and Open Interest 8,765 10,490 +110  
Nikkei 225(SGX) Weekly Monthly
Mar25 250116 38415 38945 38235 38645 +230 23,133 74,425 +97  
Jun25 250116 38430 38580 38350 38395 +230 6 625 +0  
Sep25 250116 38385 38385 38385 38385 +230 0 1 +0  
Total Volume and Open Interest 23,139 77,648 +97  
Nikkei 225 Mini(JPX)
Mar25 250116 38330 38950 38230 38670 +280 654,327 314,667 -490  
Jun25 250116 38105 38710 37995 38430 +190 16,005 8,699 +257  
Sep25 250116 38275 38710 38030 38450 +280 1,029 796 +77  
Total Volume and Open Interest 695,050 336,996 -313  
Nikkei 225(JPX)
Mar25 250116 38330 38940 38230 38670 +280 41,599 149,673 -7,123  
Jun25 250116 38000 38680 38000 38430 +190 250 9,013 -25  
Sep25 250116 38450 38450 38450 38450 +280 0 817 +0  
Total Volume and Open Interest 41,850 188,699 -6,947  
Nikkei 225(CME) Yen
Mar25 250116 38725 38945 38265 38335 -420 24,577 38,250 -270  
Jun25 250116 38245 38635 38230 38245 -385 0 1 +0  
Sep25 250116 38340 38340 38340 38340 -405        
Total Volume and Open Interest 24,577 38,251 -270  
Nikkei 225(CME) e-Mini Yen
Mar25 250116 38335 38335 38335 38335 -420 0 1 +0  
Jun25 250116 38245 38245 38245 38245 -385        
Sep25 250116 38340 38340 38340 38340 -405        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jan25 250116 7520.0 7653.5 7515.5 7634.5 +157.5 101,964 192,636 -16,365  
Feb25 250116 7540.0 7676.0 7539.0 7657.0 +158.0 78,735 119,940 +72,522  
Mar25 250116 7646.5 7682.5 7619.0 7673.0 +157.0 547 3,238 +27  
Jun25 250116 7546.0 7546.0 7546.0 7546.0 +158.0        
Sep25 250116 7585.5 7585.5 7585.5 7585.5 +158.5        
Dec25 250116 7610.5 7610.5 7610.5 7610.5 +162.5        
Total Volume and Open Interest 181,246 315,814 +56,184  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250116 19318 19712 19286 19566 +254 65,732 110,221 -1,141  
Feb25 250116 19355 19750 19350 19601 +251 1,364 6,053 +214  
Mar25 250116 19344 19738 19344 19585 +243 137 9,198 +75  
Total Volume and Open Interest 67,234 131,143 -852  
DAX(EUREX) Weekly Monthly
Mar25 250116 20774.0 20830.0 20701.0 20757.0 +10.0 46,065 60,917 +2,971  
Jun25 250116 20977.0 20977.0 20970.0 20970.0 +5.0 3 32 +1  
Sep25 250116 21098.0 21098.0 21098.0 21098.0 +6.0 0 3 +0  
Total Volume and Open Interest 46,068 60,953 +2,972  
Mini-DAX(EUREX)
Mar25 250116 20768.0 20830.0 20700.0 20757.0 +10.0 24,722 8,929 +776  
Jun25 250116 20939.0 20970.0 20939.0 20970.0 +5.0 20 40 +4  
Sep25 250116 21098.0 21098.0 21098.0 21098.0 +6.0        
Total Volume and Open Interest 24,742 8,969 +780  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250116 5057 5131 5042 5118 +54 713,507 1,943,002 +37,204  
Jun25 250116 5040 5065 5040 5061 +56 199 16,429 -10  
Sep25 250116 5082 5082 5082 5082 +56 0 360 +0  
Total Volume and Open Interest 713,706 1,960,293 +37,194  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250116 11810 11928 11810 11906 +150 22,956 160,240 -247  
Jun25 250116 11715 11715 11703 11703 +150 3 273 +1  
Sep25 250116 11705 11705 11705 11705 +150        
Total Volume and Open Interest 22,959 160,513 -246  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250116 8320.00 8425.00 8305.00 8386.00 +83.00 95,289 446,430 +5,153  
Jun25 250116 8355.00 8420.00 8355.00 8394.50 +82.50 0 173 +0  
Sep25 250116 8404.00 8404.00 8404.00 8404.00 +82.50        
Total Volume and Open Interest 95,289 446,603 +5,153  
SPI 200(SFE) Weekly Monthly
Mar25 250116 8199.0 8336.0 8195.0 8298.0 +98.0 27,802 222,951 -1,224  
Jun25 250116 8351.0 8351.0 8351.0 8351.0 +98.0 50 306 +50  
Sep25 250116 8331.0 8331.0 8331.0 8331.0 +98.0 50 338 +50  
Total Volume and Open Interest 28,921 224,709 -616  
FTSE MIB(ISE)
Mar25 250116 35800.00 36085.00 35775.00 35896.00 +168.00 14,596 89,757 -162  
Jun25 250116 35300.00 35415.00 35281.00 35281.00 +182.00 21 88 +14  
Sep25 250116 35282.00 35282.00 35282.00 35282.00 +170.00        
Total Volume and Open Interest 14,617 89,845 -148  
KOSPI 200(KFE)
Mar25 250116 334.85 336.35 333.80 335.45 +5.20 200,762 259,852 -122  
Jun25 250116 334.10 335.25 333.00 334.50 +5.30 484 14,767 -28  
Sep25 250116 334.50 334.50 334.50 334.50 +2.90 0 2,506 +0  
Total Volume and Open Interest 201,246 286,920 -52  
GSCI(CME) Weekly Monthly
Feb25 250116 580.50 580.50 575.85 580.25 -1.75 30 620 +23  
Mar25 250116 582.75 582.75 582.75 582.75 -1.75        
Apr25 250116 585.25 585.25 585.25 585.25          
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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