Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon January 20, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250117 1019.00 1039.00 1019.00 1034.00 +15.00 162,099 356,859 -9,955 Hover/Click
May25 250117 1031.25 1049.00 1030.25 1044.75 +13.25 48,319 199,617 +3,982 Hover/Click
Jul25 250117 1043.00 1059.25 1041.75 1055.25 +12.50 36,427 130,910 +395 Hover/Click
Aug25 250117 1039.00 1052.00 1036.75 1048.25 +10.00 4,923 13,480 +893 Hover/Click
Sep25 250117 1020.50 1031.00 1018.00 1027.25 +7.25 5,924 15,851 +336 Hover/Click
Nov25 250117 1019.75 1030.00 1018.25 1027.75 +7.00 18,683 89,322 +1,441 Hover/Click
Jan26 250117 1028.50 1037.75 1027.00 1035.75 +6.50 1,036 8,148 +91 Hover/Click
Mar26 250117 1027.25 1035.50 1026.00 1033.50 +5.00 841 10,718 +122 Hover/Click
May26 250117 1031.75 1039.25 1030.50 1037.25 +4.25 381 2,475 -15 Hover/Click
Jul26 250117 1043.75 1045.75 1037.75 1043.75 +3.50 161 2,811 +34 Hover/Click
Aug26 250117 1037.75 1037.75 1037.75 1037.75 +2.75 0 109 +0 Hover/Click
Sep26 250117 1019.75 1019.75 1019.75 1019.75 +2.00 0 96 +0 Hover/Click
Nov26 250117 1017.25 1020.50 1012.50 1018.50 +1.75 53 2,966 +0 Hover/Click
Jan27 250117 1029.50 1029.50 1029.50 1029.50 +1.75       Hover/Click
Total Volume and Open Interest 278,847 833,606 -2,676  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250117 295.50 299.30 294.10 297.20 +2.80 86,235 233,546 -1,279 Hover/Click
May25 250117 303.00 306.80 301.70 305.00 +2.80 44,681 124,454 +895 Hover/Click
Jul25 250117 309.50 313.30 308.30 311.60 +2.60 33,047 111,167 +3,783 Hover/Click
Aug25 250117 310.70 314.60 309.80 313.00 +2.50 8,863 18,296 -206 Hover/Click
Sep25 250117 311.10 314.70 310.10 313.40 +2.50 4,442 19,495 +125 Hover/Click
Oct25 250117 311.30 314.20 309.80 313.20 +2.40 2,737 13,668 +424 Hover/Click
Dec25 250117 314.30 317.00 312.70 316.00 +2.20 7,584 36,640 -344 Hover/Click
Jan26 250117 316.10 317.90 313.60 316.80 +1.80 664 3,238 +131 Hover/Click
Mar26 250117 315.30 317.60 313.70 316.80 +1.50 462 2,086 +143 Hover/Click
May26 250117 318.30 318.60 315.30 317.80 +1.10 116 695 +33 Hover/Click
Total Volume and Open Interest 188,903 564,196 +3,715  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250117 45.24 45.80 44.95 45.69 +0.66 98,321 229,484 -3,585 Hover/Click
May25 250117 45.54 46.23 45.40 46.12 +0.65 39,739 135,409 +3,334 Hover/Click
Jul25 250117 45.78 46.40 45.62 46.30 +0.62 28,796 110,379 +2,025 Hover/Click
Aug25 250117 45.47 46.08 45.36 45.99 +0.56 5,490 16,499 +103 Hover/Click
Sep25 250117 45.21 45.72 45.07 45.62 +0.50 3,233 12,333 +22 Hover/Click
Oct25 250117 44.84 45.38 44.72 45.20 +0.42 2,206 9,337 -144 Hover/Click
Dec25 250117 44.82 45.38 44.72 45.16 +0.39 5,324 43,063 -63 Hover/Click
Jan26 250117 45.03 45.42 44.78 45.15 +0.33 318 2,203 -30 Hover/Click
Mar26 250117 45.06 45.38 44.84 45.16 +0.27 180 1,780 -30 Hover/Click
May26 250117 45.16 45.30 44.98 45.27 +0.24 66 951 +4 Hover/Click
Total Volume and Open Interest 183,751 562,520 +1,647  
Canola(WCE) Weekly Monthly
Mar25 250120 616.0 634.1 612.1 631.9 +15.9 29,929 140,843 +66 Hover/Click
May25 250120 626.0 642.4 621.7 639.5 +14.0 15,823 62,856 +2,306 Hover/Click
Jul25 250120 633.8 649.0 629.8 645.0 +11.2 6,719 33,843 +932 Hover/Click
Nov25 250120 627.0 632.0 621.6 629.6 +4.0 3,409 23,680 +586 Hover/Click
Jan26 250120 630.9 634.3 628.4 634.3 +3.2 22 1,631 -1 Hover/Click
Mar26 250120 634.0 634.9 634.0 634.9 +2.7 1 247 +0 Hover/Click
Total Volume and Open Interest 55,903 263,380 +3,889  
Corn(CBOT) Weekly Monthly
Mar25 250117 474.00 485.00 474.00 484.25 +9.75 209,824 723,691 +732 Hover/Click
May25 250117 482.50 494.00 482.50 493.00 +10.00 86,161 404,511 +3,270 Hover/Click
Jul25 250117 485.50 494.75 485.50 494.25 +8.25 63,062 300,818 +6,344 Hover/Click
Sep25 250117 454.25 459.50 453.75 458.75 +3.75 29,068 179,671 +712 Hover/Click
Dec25 250117 451.50 456.75 451.50 456.00 +3.25 38,089 221,648 -2,093 Hover/Click
Mar26 250117 463.00 467.50 462.75 466.75 +3.00 1,151 15,255 +203 Hover/Click
May26 250117 470.00 473.00 469.25 473.00 +3.00 196 2,178 +75 Hover/Click
Jul26 250117 472.50 475.75 471.75 475.50 +2.75 219 2,425 +85 Hover/Click
Sep26 250117 456.00 458.00 454.00 457.50 +2.50 84 717 -7 Hover/Click
Dec26 250117 454.25 457.50 453.75 457.00 +2.25 448 8,881 +64 Hover/Click
Total Volume and Open Interest 428,304 1,860,313 +9,387  
Wheat(CBOT) Weekly Monthly
Mar25 250117 537.50 542.00 533.25 538.75 +1.25 52,990 239,459 -2,586 Hover/Click
May25 250117 549.75 553.75 545.75 550.75 +1.25 15,256 99,809 +1,534 Hover/Click
Jul25 250117 559.75 563.25 555.75 560.50 +1.00 8,862 81,762 +511 Hover/Click
Sep25 250117 573.25 576.75 569.50 574.25 +1.00 3,224 28,345 +169 Hover/Click
Dec25 250117 593.25 596.00 589.00 594.00 +1.25 2,533 18,261 +661 Hover/Click
Mar26 250117 611.75 613.00 606.75 611.50 +1.25 77 4,132 -3 Hover/Click
Total Volume and Open Interest 82,980 472,975 +289  
Wheat(KCBT) Weekly Monthly
Mar25 250117 549.00 553.25 545.50 548.50 +0.25 23,044 158,321 -647 Hover/Click
May25 250117 559.25 563.25 555.75 558.50 unch 8,309 56,237 +1,564 Hover/Click
Jul25 250117 568.50 572.00 565.00 567.25 -0.25 4,563 47,622 +470 Hover/Click
Sep25 250117 580.50 584.50 577.50 579.75 -0.25 1,174 14,806 +88 Hover/Click
Dec25 250117 597.00 601.50 594.50 597.00 unch 1,905 9,559 +540 Hover/Click
Mar26 250117 609.75 614.75 609.75 610.75 -0.25 29 544 +9 Hover/Click
May26 250117 618.00 621.50 617.50 618.00 -0.25 6 303 +0 Hover/Click
Total Volume and Open Interest 39,040 287,479 +2,031  
Wheat(MGE) Weekly Monthly
Mar25 250117 581.50 588.00 581.25 583.50 +2.00 8,531 59,245 -84 Hover/Click
May25 250117 592.00 598.00 591.25 593.25 +1.75 2,791 15,261 +188 Hover/Click
Jul25 250117 602.00 607.25 602.00 603.50 +1.25 1,768 10,778 +10 Hover/Click
Sep25 250117 614.75 618.00 613.50 614.50 +1.25 183 4,877 +24 Hover/Click
Dec25 250117 631.75 635.00 631.00 631.25 +0.25 53 2,127 +16 Hover/Click
Mar26 250117 644.25 644.25 644.25 644.25 +0.25 0 64 +0 Hover/Click
Total Volume and Open Interest 13,326 92,363 +154  
Oats(CBOT) Weekly Monthly
Mar25 250117 348.75 366.00 345.50 362.50 +12.75 306 3,163 -70 Hover/Click
May25 250117 355.50 371.50 355.50 368.50 +11.50 39 648 -9 Hover/Click
Jul25 250117 374.25 374.25 374.25 374.25 +11.50 2 109 +0 Hover/Click
Sep25 250117 366.00 370.00 366.00 370.00 +11.50 0 11 +0 Hover/Click
Total Volume and Open Interest 347 3,945 -79  
Rough Rice(CBOT) Weekly Monthly
Jan25 250114 14.44 14.53 14.44 14.53 +0.16 6 88 -5 Hover/Click
Mar25 250117 14.60 14.82 14.43 14.81 +0.16 677 10,791 -92 Hover/Click
May25 250117 14.77 14.90 14.55 14.90 +0.13 23 489 +6 Hover/Click
Jul25 250117 15.02 15.02 15.02 15.02 +0.16 13 54 +11 Hover/Click
Total Volume and Open Interest 720 11,432 -68  
Live Cattle(CME) Weekly Monthly
Feb25 250117 196.935 197.880 195.880 196.750 +0.150 26,818 69,553 -6,730 Hover/Click
Apr25 250117 197.880 198.600 196.800 197.500 -0.185 26,082 155,211 +3,940 Hover/Click
Jun25 250117 192.200 193.235 191.150 192.200 +0.215 12,385 73,508 +1,641 Hover/Click
Aug25 250117 189.330 190.250 188.285 189.485 +0.085 6,080 37,689 +741 Hover/Click
Oct25 250117 190.580 191.485 189.650 190.785 -0.200 2,728 18,532 +526 Hover/Click
Dec25 250117 191.880 192.735 191.050 192.000 -0.285 1,648 11,710 +390 Hover/Click
Total Volume and Open Interest 76,635 373,672 +764  
Feeder Cattle(CME) Weekly Monthly
Jan25 250117 273.100 273.950 271.730 273.500 +0.050 2,476 5,782 -339 Hover/Click
Mar25 250117 267.480 269.100 266.050 268.050 +0.320 8,907 34,335 +153 Hover/Click
Apr25 250117 267.900 269.100 266.400 268.130 -0.070 2,867 13,050 +364 Hover/Click
May25 250117 267.650 268.185 265.650 267.250 -0.400 1,723 11,614 -41 Hover/Click
Aug25 250117 270.050 271.200 268.850 270.350 -0.400 1,775 11,967 +376 Hover/Click
Sep25 250117 269.130 269.850 267.650 269.085 -0.395 335 2,171 +10 Hover/Click
Oct25 250117 266.335 268.250 266.150 267.585 -0.395 205 1,224 +10 Hover/Click
Total Volume and Open Interest 18,390 80,485 +506  
Lean Hogs(CME) Weekly Monthly
Feb25 250117 82.300 82.300 80.850 81.130 -1.170 22,545 50,258 -2,220 Hover/Click
Apr25 250117 90.400 90.500 88.050 88.330 -2.220 20,358 121,553 +3,157 Hover/Click
May25 250117 94.180 94.350 92.950 93.100 -2.200 210 4,869 -33  
Jun25 250117 103.900 103.900 101.600 101.830 -2.100 7,656 54,168 +465 Hover/Click
Jul25 250117 104.000 104.000 101.880 102.080 -2.020 3,618 26,804 +235 Hover/Click
Aug25 250117 102.500 102.650 100.550 100.730 -1.920 4,186 21,780 +614 Hover/Click
Oct25 250117 84.750 84.830 83.580 83.730 -1.200 2,088 19,452 +716 Hover/Click
Dec25 250117 75.400 75.450 74.430 74.650 -0.880 508 7,861 +195 Hover/Click
Total Volume and Open Interest 61,327 308,569 +3,194  
Class III Milk(CME) Weekly Monthly
Jan25 250117 20.28 20.33 20.27 20.30 unch 36 4,532 +16 Hover/Click
Feb25 250117 20.03 20.22 20.02 20.18 +0.12 621 5,049 +1 Hover/Click
Mar25 250117 19.81 19.98 19.81 19.94 +0.06 210 3,682 +19 Hover/Click
Apr25 250117 19.68 19.73 19.63 19.68 +0.01 225 2,039 +32 Hover/Click
May25 250117 19.61 19.64 19.54 19.58 -0.08 275 1,940 +28 Hover/Click
Jun25 250117 19.07 19.13 18.91 19.04 +0.03 96 1,497 -16 Hover/Click
Jul25 250117 19.08 19.14 19.08 19.14 +0.10 19 1,009 +5 Hover/Click
Aug25 250117 19.10 19.15 19.10 19.15 +0.10 18 825 +4 Hover/Click
Sep25 250117 19.08 19.15 19.08 19.15 +0.13 21 812 +1 Hover/Click
Oct25 250117 19.08 19.08 18.98 19.08 +0.02 17 736 +1 Hover/Click
Nov25 250117 18.99 18.99 18.88 18.99 unch 27 740 +23 Hover/Click
Dec25 250117 18.71 18.71 18.70 18.71 -0.02 5 645 +0 Hover/Click
Jan26 250117 18.00 18.00 18.00 18.00 unch 0 9 +0 Hover/Click
Total Volume and Open Interest 1,570 23,532 +114  
Cocoa(ICE) Weekly Monthly
Mar25 250117 10538 11226 10503 11173 +671 9,301 41,915 -1,297 Hover/Click
May25 250117 10155 10879 10124 10834 +735 8,459 38,781 -182 Hover/Click
Jul25 250117 9689 10370 9679 10340 +705 3,311 16,352 -53 Hover/Click
Sep25 250117 9190 9837 9179 9769 +635 2,446 10,561 +331 Hover/Click
Dec25 250117 8543 9108 8523 8979 +485 829 11,983 -38 Hover/Click
Mar26 250117 8031 8420 8012 8232 +341 159 2,259 +4 Hover/Click
May26 250117 7788 8065 7788 7858 +274 25 172 -7 Hover/Click
Total Volume and Open Interest 24,533 122,128 -1,241  
Coffee "C"(ICE) Weekly Monthly
Mar25 250117 328.90 332.45 325.90 328.35 +1.20 12,579 84,324 -1,342 Hover/Click
May25 250117 324.90 328.50 322.30 324.60 +1.45 7,710 42,203 +10 Hover/Click
Jul25 250117 319.05 321.75 316.10 318.25 +1.70 3,399 28,322 +393 Hover/Click
Sep25 250117 309.50 313.00 308.05 309.45 +1.50 2,042 15,124 +238 Hover/Click
Dec25 250117 296.05 298.45 293.95 294.95 +1.35 1,231 12,642 -214 Hover/Click
Mar26 250117 285.75 288.30 283.90 284.90 +1.35 351 3,039 +23 Hover/Click
Total Volume and Open Interest 27,387 188,047 -894  
Orange Juice(ICE) Weekly Monthly
Mar25 250117 465.35 483.40 463.05 479.30 +14.25 1,640 8,796 -370 Hover/Click
May25 250117 453.20 467.70 452.40 464.75 +11.55 515 1,706 +116 Hover/Click
Jul25 250117 449.90 461.00 448.00 458.50 +9.70 262 471 +101 Hover/Click
Sep25 250117 451.65 451.65 451.65 451.65 +10.10 3 42 +3 Hover/Click
Nov25 250117 440.65 440.65 440.65 440.65 +7.55 0 3 +0 Hover/Click
Jan26 250117 432.50 432.50 432.50 432.50 +7.75 0 1 +0 Hover/Click
Total Volume and Open Interest 2,420 11,019 -150  
Sugar #11(ICE) Weekly Monthly
Mar25 250117 18.42 18.46 18.02 18.22 -0.19 75,109 366,846 -406 Hover/Click
May25 250117 17.23 17.27 16.97 17.10 -0.12 51,128 205,642 +4,017 Hover/Click
Jul25 250117 16.94 16.99 16.71 16.79 -0.15 52,494 157,253 -933 Hover/Click
Oct25 250117 17.10 17.12 16.81 16.87 -0.20 17,395 96,110 -535 Hover/Click
Mar26 250117 17.47 17.47 17.19 17.23 -0.21 8,494 66,683 +247 Hover/Click
May26 250117 16.86 16.86 16.64 16.67 -0.19 13,006 34,918 -1,752 Hover/Click
Jul26 250117 16.60 16.60 16.42 16.43 -0.17 1,442 24,441 +123 Hover/Click
Oct26 250117 16.64 16.66 16.49 16.50 -0.16 720 19,718 +84 Hover/Click
Mar27 250117 16.99 17.01 16.86 16.86 -0.16 364 11,536 -42 Hover/Click
Total Volume and Open Interest 221,028 997,905 +884  
London Cocoa(LCE) Weekly Monthly
Mar25 250120 8957 9027 8775 9004 +49 7,622 44,590 -1,079 Hover/Click
May25 250120 8694 8849 8578 8833 +133 9,347 36,775 +903 Hover/Click
Jul25 250120 8250 8422 8147 8405 +163 6,707 22,611 +659 Hover/Click
Sep25 250120 7724 7879 7624 7871 +158 3,822 15,602 +649 Hover/Click
Dec25 250120 7063 7215 6962 7198 +142 3,439 19,314 +399 Hover/Click
Mar26 250120 6628 6775 6536 6745 +120 1,389 3,681 +81 Hover/Click
May26 250120 6378 6482 6279 6455 +96 155 673 -2 Hover/Click
Total Volume and Open Interest 32,499 143,593 +1,612  
London Sugar(LCE) Weekly Monthly
Mar25 250120 478.50 480.00 470.20 474.30 -4.30 8,995 67,580 -601 Hover/Click
May25 250120 479.00 479.00 469.70 473.20 -4.20 6,111 39,050 +456 Hover/Click
Aug25 250120 468.90 468.90 461.40 463.00 -3.50 2,604 19,288 +480 Hover/Click
Oct25 250120 465.10 465.60 460.60 461.30 -2.80 605 7,187 +73 Hover/Click
Dec25 250120 469.00 469.00 465.00 465.20 -2.60 312 2,786 +74 Hover/Click
Total Volume and Open Interest 18,947 142,889 +576  
Cotton(ICE) Weekly Monthly
Mar25 250117 66.80 67.63 66.64 67.60 +0.87 21,379 137,752 +2,397 Hover/Click
May25 250117 67.86 68.65 67.77 68.63 +0.78 7,460 49,401 +1,195 Hover/Click
Jul25 250117 68.90 69.63 68.87 69.62 +0.74 5,738 44,043 +341 Hover/Click
Oct25 250117 68.75 68.75 68.75 68.75 +0.64 0 93 +0 Hover/Click
Dec25 250117 68.61 69.14 68.53 69.12 +0.59 3,177 30,715 -207 Hover/Click
Mar26 250117 69.93 70.13 69.80 70.12 +0.57 172 1,424 +96 Hover/Click
Total Volume and Open Interest 38,037 264,122 +3,876  
Crude Oil(NYM) Weekly Monthly
Feb25 250117 78.75 79.44 77.76 77.88 -0.80 159,948 50,656 -29,020 Hover/Click
Mar25 250117 77.91 78.55 77.14 77.39 -0.46 482,826 369,800 -12,085 Hover/Click
Apr25 250117 76.46 77.08 75.89 76.16 -0.30 225,985 161,682 -641 Hover/Click
May25 250117 75.23 75.80 74.72 75.05 -0.21 134,915 114,231 -777 Hover/Click
Jun25 250117 74.19 74.75 73.75 74.08 -0.19 192,220 173,843 -3,769 Hover/Click
Jul25 250117 73.34 73.88 72.94 73.23 -0.21 45,096 91,357 +506 Hover/Click
Aug25 250117 72.56 73.08 72.22 72.48 -0.19 29,410 49,520 -404 Hover/Click
Sep25 250117 71.85 72.36 71.55 71.78 -0.18 60,902 109,666 +496 Hover/Click
Oct25 250117 71.35 71.60 70.96 71.12 -0.18 16,303 51,710 +1,918 Hover/Click
Nov25 250117 70.87 71.00 70.40 70.54 -0.19 10,225 44,837 +816 Hover/Click
Dec25 250117 70.32 70.61 69.88 70.04 -0.18 100,967 170,592 -2,517 Hover/Click
Jan26 250117 69.92 70.11 69.46 69.59 -0.17 3,203 44,235 +561 Hover/Click
Feb26 250117 69.62 69.62 69.15 69.19 -0.18 1,287 27,218 +177 Hover/Click
Mar26 250117 68.86 69.21 68.86 68.86 -0.17 4,145 29,654 -130 Hover/Click
Apr26 250117 68.57 68.57 68.57 68.57 -0.16 1,211 12,931 +545 Hover/Click
May26 250117 68.29 68.33 68.29 68.33 -0.15 1,687 12,302 +424 Hover/Click
Total Volume and Open Interest 1,526,502 1,867,670 -44,248  
e-miNY Crude Oil(NYM)
Feb25 250117 78.825 79.400 77.800 77.875 -0.800 1,977 1,169 -5  
Mar25 250117 77.900 78.550 77.125 77.400 -0.450 9,271 1,565 -90  
Apr25 250117 76.450 77.075 75.925 76.150 -0.300 93 202 +6  
May25 250117 75.825 75.825 74.850 75.050 -0.200 8 55 -3  
Jun25 250117 74.525 74.525 73.800 74.075 -0.200 3 31 +2  
Jul25 250117 73.625 73.625 73.200 73.250 -0.200 8 11 +1  
Aug25 250117 72.475 72.475 72.475 72.475 -0.200 0 5 +0  
Sep25 250117 72.125 72.125 71.650 71.775 -0.175 5 6 +3  
Oct25 250117 71.000 71.125 71.000 71.125 -0.175 4 5 +2  
Nov25 250117 70.550 70.550 70.550 70.550 -0.175 0 3 +0  
Total Volume and Open Interest 11,376 3,109 -87  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250117 261.75 264.30 257.95 262.10 +0.38 65,163 64,025 -6,149 Hover/Click
Mar25 250117 256.70 258.86 253.09 256.16 -0.47 88,138 89,800 +390 Hover/Click
Apr25 250117 249.15 251.88 246.90 249.47 -0.54 44,394 41,818 +403 Hover/Click
May25 250117 243.73 246.08 241.73 244.17 -0.49 21,648 31,380 +214 Hover/Click
Jun25 250117 239.72 241.52 237.84 240.25 -0.19 31,303 42,809 -1,258 Hover/Click
Jul25 250117 238.56 239.73 236.51 238.74 -0.14 8,643 15,897 +841 Hover/Click
Aug25 250117 238.17 238.53 235.87 237.71 -0.18 6,511 10,026 +1,397 Hover/Click
Sep25 250117 237.96 238.10 235.54 237.23 -0.28 6,673 14,196 +473 Hover/Click
Oct25 250117 237.03 237.27 235.42 236.76 -0.36 2,303 5,690 +331 Hover/Click
Nov25 250117 236.19 236.62 235.44 236.03 -0.37 1,125 4,700 -43 Hover/Click
Dec25 250117 235.77 236.10 233.81 235.17 -0.28 8,288 20,144 -899 Hover/Click
Jan26 250117 234.87 234.87 234.28 234.87 -0.18 624 3,831 +30 Hover/Click
Feb26 250117 234.03 234.03 234.03 234.03 -0.09 314 1,647 +7 Hover/Click
Mar26 250117 232.55 232.55 232.55 232.55 -0.02 165 1,706 -5 Hover/Click
Total Volume and Open Interest 285,728 359,117 -4,198  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250117 211.88 213.29 210.64 211.22 -1.10 44,251 58,160 -2,651 Hover/Click
Mar25 250117 214.92 216.29 213.75 214.40 -0.85 72,814 108,553 +3,767 Hover/Click
Apr25 250117 235.98 237.72 235.19 236.22 -0.25 46,918 55,466 +159 Hover/Click
May25 250117 235.83 237.51 235.02 236.01 -0.28 27,757 52,144 +1,875 Hover/Click
Jun25 250117 234.20 235.85 233.40 234.37 -0.28 26,051 47,361 +1,852 Hover/Click
Jul25 250117 231.52 233.20 230.74 231.81 -0.16 12,028 22,138 +965 Hover/Click
Aug25 250117 229.12 229.66 227.45 228.42 -0.13 7,778 12,418 +630 Hover/Click
Sep25 250117 224.03 224.33 222.54 223.54 -0.18 7,833 25,013 +814 Hover/Click
Oct25 250117 206.62 207.13 205.34 206.45 -0.03 1,179 8,995 -61 Hover/Click
Nov25 250117 201.21 201.52 200.88 201.21 -0.05 1,306 2,531 -114 Hover/Click
Total Volume and Open Interest 251,888 420,047 +7,419  
e-miNY RBOB Gasoline(NYM)
Feb25 250117 211.22 211.22 211.22 211.22 -1.10 0 1 +0  
Mar25 250117 214.40 214.40 214.40 214.40 -0.85        
Apr25 250117 236.22 236.22 236.22 236.22 -0.25        
May25 250117 236.01 236.01 236.01 236.01 -0.28        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250117 4.280 4.308 3.910 3.948 -0.310 193,018 92,451 -4,650 Hover/Click
Mar25 250117 3.697 3.718 3.453 3.479 -0.260 170,352 322,866 +7,278 Hover/Click
Apr25 250117 3.649 3.661 3.435 3.460 -0.221 94,999 127,798 +3,134 Hover/Click
May25 250117 3.709 3.733 3.527 3.551 -0.199 52,339 129,863 +1,860 Hover/Click
Jun25 250117 3.882 3.910 3.712 3.735 -0.191 29,079 83,983 +2,904 Hover/Click
Jul25 250117 4.026 4.058 3.870 3.893 -0.180 32,479 73,404 +4,649 Hover/Click
Aug25 250117 4.047 4.082 3.901 3.923 -0.174 17,032 33,185 +83 Hover/Click
Sep25 250117 4.009 4.046 3.865 3.891 -0.171 19,412 45,923 +1,881 Hover/Click
Oct25 250117 4.057 4.093 3.922 3.947 -0.167 50,695 116,417 +30 Hover/Click
Nov25 250117 4.253 4.293 4.142 4.163 -0.155 12,686 45,077 +528 Hover/Click
Dec25 250117 4.654 4.683 4.555 4.575 -0.136 10,865 37,199 -208 Hover/Click
Jan26 250117 4.892 4.920 4.792 4.813 -0.139 18,779 118,663 +1,649 Hover/Click
Feb26 250117 4.544 4.568 4.477 4.496 -0.120 5,844 27,518 +1,356 Hover/Click
Mar26 250117 3.977 3.993 3.907 3.927 -0.105 16,054 60,079 -455 Hover/Click
Apr26 250117 3.528 3.605 3.528 3.556 -0.082 13,958 70,104 +63 Hover/Click
May26 250117 3.618 3.618 3.551 3.575 -0.082 3,133 12,245 +267 Hover/Click
Total Volume and Open Interest 760,993 1,610,152 +23,055  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250120 80.98 81.23 79.42 80.15 -0.64 309,195 373,329 -18,984 Hover/Click
Apr25 250120 79.72 79.99 78.43 79.10 -0.47 256,452 437,271 +16,538 Hover/Click
May25 250120 78.51 78.77 77.51 78.13 -0.30 120,780 263,775 +5,128 Hover/Click
Jun25 250120 77.57 77.75 76.69 77.26 -0.19 123,171 250,068 +6,495 Hover/Click
Jul25 250120 76.66 76.97 76.01 76.54 -0.12 29,560 109,052 +3,929 Hover/Click
Aug25 250120 75.98 76.30 75.45 75.91 -0.07 18,226 80,209 +798 Hover/Click
Sep25 250120 75.46 75.69 74.89 75.33 -0.02 28,650 118,936 -62 Hover/Click
Oct25 250120 74.76 75.13 74.38 74.81 +0.02 7,473 81,430 +240 Hover/Click
Nov25 250120 74.29 74.60 73.90 74.33 +0.07 7,975 53,557 +62 Hover/Click
Dec25 250120 73.77 74.15 73.41 73.90 +0.10 70,221 209,260 -1,726 Hover/Click
Jan26 250120 73.42 73.70 73.04 73.51 +0.13 4,216 35,336 +1 Hover/Click
Feb26 250120 72.90 73.33 72.69 73.16 +0.16 3,391 39,789 +448 Hover/Click
Mar26 250120 72.71 72.95 72.68 72.87 +0.18 3,031 32,392 +669 Hover/Click
Apr26 250120 72.61 72.61 72.61 72.61 +0.21 713 18,649 +273 Hover/Click
Total Volume and Open Interest 1,019,639 2,535,269 +16,180  
Gas Oil(ICE) Weekly Monthly
Feb25 250120 760.50 766.50 745.00 746.75 -6.75 102,652 147,231 -636 Hover/Click
Mar25 250120 754.25 758.75 738.50 740.50 -7.00 122,690 172,329 -5,522 Hover/Click
Apr25 250120 741.75 745.75 728.00 729.75 -7.25 83,534 96,508 +14,339 Hover/Click
May25 250120 731.00 733.50 718.50 720.00 -6.75 41,413 61,445 -1,335 Hover/Click
Jun25 250120 721.50 723.50 710.00 711.50 -6.25 46,008 68,181 -494 Hover/Click
Jul25 250120 713.75 717.00 705.00 706.50 -6.00 9,572 37,056 +547 Hover/Click
Aug25 250120 710.50 712.50 702.50 703.50 -6.00 5,897 31,960 +847 Hover/Click
Sep25 250120 710.00 710.00 700.50 701.50 -6.00 9,516 46,500 -230 Hover/Click
Oct25 250120 708.00 708.00 698.50 700.00 -6.00 3,174 28,438 +399 Hover/Click
Nov25 250120 700.50 702.50 693.75 695.25 -6.00 1,427 15,764 +157 Hover/Click
Total Volume and Open Interest 446,333 849,808 +8,139  
WTI Crude Oil(ICE) Weekly Monthly
Feb25 250117 79.17 79.44 77.76 77.88 -0.80 24,532 23,764 -7,781 Hover/Click
Mar25 250120 77.49 77.84 75.83 76.56 -0.83 62,658 107,046 -2,782 Hover/Click
Apr25 250120 76.21 76.48 74.89 75.57 -0.59 72,582 67,706 +1,963 Hover/Click
May25 250120 75.04 75.31 73.99 74.64 -0.41 64,448 52,633 +2,794 Hover/Click
Jun25 250120 73.95 74.37 73.18 73.78 -0.30 77,757 102,001 -2,196 Hover/Click
Jul25 250120 73.02 73.49 72.61 73.02 -0.22 39,535 33,349 +816 Hover/Click
Aug25 250120 72.32 72.72 71.92 72.32 -0.16 14,693 26,684 +134 Hover/Click
Sep25 250120 71.62 72.02 71.31 71.67 -0.11 8,968 54,105 +1,409 Hover/Click
Oct25 250120 71.06 71.06 71.06 71.06 -0.06 790 24,230 +157 Hover/Click
Nov25 250120 70.39 70.53 70.39 70.53 -0.01 732 19,963 +65 Hover/Click
Dec25 250120 69.88 70.14 69.79 70.07 +0.03 15,450 98,877 +1,715 Hover/Click
Jan26 250120 69.65 69.65 69.65 69.65 +0.06 119 5,961 +1 Hover/Click
Feb26 250120 69.28 69.28 69.28 69.28 +0.09 10 2,801 -3 Hover/Click
Mar26 250120 68.98 68.98 68.98 68.98 +0.12 271 3,835 +253 Hover/Click
Apr26 250120 68.71 68.71 68.71 68.71 +0.14 2 1,553 +0 Hover/Click
May26 250120 68.49 68.49 68.49 68.49 +0.16 1 1,724 +1 Hover/Click
Total Volume and Open Interest 361,451 749,552 -19,301  
US Dollar Index(ICE) Weekly Monthly
Mar25 250120 109.235 109.320 107.735 109.202 unch 22,213 45,633 +561 Hover/Click
Jun25 250120 108.580 108.842 107.430 108.842 unch 71 523 -6 Hover/Click
Sep25 250120 108.543 108.543 108.543 108.543 unch 0 12 +0 Hover/Click
Total Volume and Open Interest 22,284 46,169 +555  
Australian Dollar(CME) Weekly Monthly
Mar25 250117 62.13 62.28 61.65 62.00 -0.13 84,414 185,571 -3,492 Hover/Click
Jun25 250117 62.16 62.30 61.70 62.03 -0.13 95 975 +9 Hover/Click
Sep25 250117 62.06 62.06 62.06 62.06 -0.13 0 28 +0 Hover/Click
Total Volume and Open Interest 84,600 187,007 -3,506  
British Pound(CME) Weekly Monthly
Mar25 250117 122.33 122.40 121.57 121.64 -0.68 104,886 203,158 +2,086 Hover/Click
Jun25 250117 122.26 122.29 121.60 121.60 -0.68 40 852 +12 Hover/Click
Sep25 250117 121.58 121.58 121.58 121.58 -0.66 6 440 -6 Hover/Click
Total Volume and Open Interest 105,520 205,585 +2,066  
Canadian Dollar(CME) Weekly Monthly
Mar25 250117 69.61 69.68 69.18 69.31 -0.32 100,446 331,726 -6,280 Hover/Click
Jun25 250117 69.87 69.94 69.45 69.57 -0.32 379 5,945 -63 Hover/Click
Sep25 250117 70.10 70.13 69.81 69.82 -0.32 48 963 +36 Hover/Click
Dec25 250117 70.07 70.29 70.00 70.07 -0.32 49 174 +45 Hover/Click
Total Volume and Open Interest 100,992 339,067 -6,269  
Japanese Yen(CME) Weekly Monthly
Mar25 250117 64.88 64.95 64.37 64.47 -0.35 159,222 213,558 +515 Hover/Click
Jun25 250117 65.49 65.60 65.04 65.13 -0.35 485 2,430 +226 Hover/Click
Sep25 250117 65.97 65.97 65.75 65.75 -0.36 1 124 +1 Hover/Click
Total Volume and Open Interest 160,426 217,066 +917  
Swiss Franc(CME) Weekly Monthly
Mar25 250117 110.46 110.64 109.94 110.00 -0.48 23,566 95,178 +1,172 Hover/Click
Jun25 250117 111.39 111.79 111.14 111.16 -0.49 0 121 +0 Hover/Click
Sep25 250117 112.34 112.94 112.33 112.34 -0.48 0 31 +0 Hover/Click
Total Volume and Open Interest 23,566 95,340 +1,172  
EuroFX(CME) Weekly Monthly
Mar25 250117 103.27 103.57 102.91 103.03 -0.25 191,064 579,855 -813 Hover/Click
Jun25 250117 103.76 104.06 103.42 103.52 -0.25 848 9,100 -29 Hover/Click
Sep25 250117 104.55 104.55 104.06 104.06 -0.24 321 2,206 +179 Hover/Click
Total Volume and Open Interest 193,002 604,099 -338  
Mexican Peso(CME) Weekly Monthly
Mar25 250117 475.25 478.88 473.00 476.38 +0.63 65,743 143,129 -278 Hover/Click
Jun25 250117 467.13 471.75 466.38 469.50 +0.63 53 72 +47 Hover/Click
Total Volume and Open Interest 65,798 143,498 -230  
Brazilian Real(CME) Weekly Monthly
Feb25 250117 164.50 165.50 163.85 164.70 +0.25 19,436 69,426 -3,767  
Mar25 250117 164.20 164.65 163.15 163.90 +0.20 2,801 5,547 +2,085 Hover/Click
Apr25 250117 163.25 163.25 163.25 163.25 +0.30 0 3 +0  
May25 250117 162.25 162.25 162.25 162.25 +0.15        
Total Volume and Open Interest 22,237 74,976 -1,682  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250117 112~280 113~200 112~260 113~030 +0~030 510,949 1,907,549 -9,187 Hover/Click
Jun25 250117 112~230 113~120 112~200 112~280 +0~030 2,229 5,402 +1,934 Hover/Click
Sep25 250117 112~280 112~310 112~280 112~280 +0~030 0 2 +0 Hover/Click
Total Volume and Open Interest 513,178 1,912,953 -7,253  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250117 108~180 108~275 108~130 108~175 -0~020 2,404,600 4,740,842 +6,861 Hover/Click
Jun25 250117 108~145 108~255 108~120 108~155 -0~025 1,548 6,348 +5 Hover/Click
Sep25 250117 108~150 108~200 108~150 108~150 -0~025       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250117 106~082 106~120 106~024 106~052 -0~032 1,620,163 6,175,433 +58,257 Hover/Click
Jun25 250117 106~096 106~124 106~040 106~062 -0~030 645 8,944 +535 Hover/Click
Sep25 250117 106~092 106~092 106~092 106~092 -0~030       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250117 102~260 102~266 102~225 102~234 -0~022 981,598 4,209,457 -57,432 Hover/Click
Jun25 250117 102~303 102~306 102~274 102~280 -0~020 60 184 +1 Hover/Click
Sep25 250117 102~310 102~310 102~310 102~310 -0~020 0 216 +0 Hover/Click
Total Volume and Open Interest 981,658 4,209,857 -57,431  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250120 95.615 95.615 95.600 95.610 -0.005 98,652 289,383 -4,138  
Jun25 250120 95.775 95.785 95.750 95.770 -0.010 108,642 316,763 -8,570  
Sep25 250120 95.875 95.885 95.840 95.865 -0.015 88,391 268,757 -3,436  
Dec25 250120 95.935 95.950 95.890 95.915 -0.025 110,738 370,149 -17,687  
Mar26 250120 95.950 95.970 95.900 95.925 -0.030 55,016 209,166 -1,374  
Jun26 250120 95.955 95.975 95.905 95.930 -0.030 45,793 172,866 +1,039  
Sep26 250120 95.960 95.980 95.915 95.935 -0.035 36,076 112,972 -635  
Dec26 250120 95.980 95.990 95.930 95.950 -0.035 35,505 128,418 -2,188  
Mar27 250120 95.990 96.005 95.945 95.970 -0.030 17,807 72,551 -192  
Jun27 250120 96.010 96.020 95.965 95.990 -0.025 10,609 62,303 +399  
Sep27 250120 96.025 96.035 95.980 96.005 -0.025 10,907 73,435 +491  
Dec27 250120 96.030 96.040 95.990 96.015 -0.025 11,824 63,324 -814  
Mar28 250120 96.035 96.045 95.995 96.020 -0.025 7,276 41,516 +688  
Jun28 250120 96.040 96.045 96.000 96.020 -0.025 2,491 22,064 +109  
Sep28 250120 96.040 96.040 96.000 96.020 -0.025 3,518 20,142 -4  
Dec28 250120 96.025 96.035 95.990 96.015 -0.020 1,814 10,345 +76  
Mar29 250120 96.015 96.025 95.985 96.005 -0.020 1,252 11,428 +165  
Jun29 250120 96.010 96.015 95.975 95.995 -0.020 424 10,004 +4  
Total Volume and Open Interest 657,425 2,578,109 -34,134  
Ultra T-Bond(CBOT)
Mar25 250117 117~20 118~24 117~18 117~28 +0~01 342,876 1,796,521 +220  
Jun25 250117 117~20 118~10 117~17 117~20 +0~01 0 703 +0  
Sep25 250117 118~26 118~26 118~26 118~26 +0~01        
Total Volume and Open Interest 342,876 1,797,224 +220  
Ultra 10-Yr T-Note(CBOT)
Mar25 250117 110~300 111~115 110~260 110~315 -0~010 709,656 2,257,136 +22,713  
Jun25 250117 110~235 110~235 110~235 110~235 -0~010 0 1 +0  
Sep25 250117 111~025 111~025 111~025 111~025 -0~010        
Total Volume and Open Interest 709,656 2,257,137 +22,713  
30 Day Federal Funds(CBOT)
Jan25 250117 95.670 95.673 95.670 95.670 unch 5,458 529,526 -2,815  
Feb25 250117 95.675 95.680 95.670 95.675 unch 69,717 443,348 -2,921  
Mar25 250117 95.705 95.710 95.700 95.700 -0.005 23,855 242,926 +258  
Apr25 250117 95.750 95.760 95.740 95.740 -0.015 76,382 190,567 +8,787  
May25 250117 95.795 95.805 95.785 95.785 -0.015 62,769 183,084 +9,000  
Jun25 250117 95.855 95.865 95.830 95.835 -0.020 25,946 47,552 +4,283  
Total Volume and Open Interest 363,781 1,835,625 +23,028  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250120 141.02 141.14 140.95 141.05 +0.05 697 7,106 +10 Hover/Click
Jun25 250120 140.49 140.49 140.49 140.49 +0.05       Hover/Click
Sep25 250120 140.49 140.49 140.49 140.49 +0.05       Hover/Click
Total Volume and Open Interest 697 7,106 +10  
Euro-Buxl(EUREX)
Mar25 250120 127.50 128.14 127.22 128.06 +0.22 107,227 226,309 -13,253  
Jun25 250120 127.86 127.86 127.86 127.86 +0.24 4 21 +3  
Sep25 250120 127.68 127.68 127.68 127.68 -0.02        
Total Volume and Open Interest 107,231 226,330 -13,250  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250120 131.71 131.90 131.50 131.84 +0.06 928,084 1,497,553 -51,228 Hover/Click
Jun25 250120 130.93 130.99 130.71 130.99 +0.07 102 382 +38 Hover/Click
Sep25 250120 131.15 131.15 131.15 131.15 -0.02       Hover/Click
Total Volume and Open Interest 928,186 1,497,935 -51,190  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250120 116.95 117.06 116.88 117.03 +0.04 631,288 1,476,020 -55,736 Hover/Click
Jun25 250120 117.91 117.91 117.91 117.91 +0.03 0 21 -1 Hover/Click
Sep25 250120 117.02 117.02 117.02 117.02 -0.02       Hover/Click
Total Volume and Open Interest 631,288 1,476,041 -55,737  
Euro-Schatz(EUREX)
Mar25 250120 106.65 106.67 106.61 106.65 +0.01 480,788 2,275,679 -59,182  
Jun25 250120 106.75 106.75 106.75 106.75 +0.01 0 123 +0  
Sep25 250120 106.90 106.90 106.90 106.90 +0.01        
Total Volume and Open Interest 480,788 2,275,802 -59,182  
3-Mth Euribor(EUREX)
Mar25 250120 97.570 97.575 97.565 97.565 -0.010 18,419 16,439 -549  
Jun25 250120 97.800 97.800 97.775 97.785 -0.015 9,895 24,150 -69  
Sep25 250120 97.895 97.900 97.870 97.885 -0.010 1,973 27,187 +119  
Total Volume and Open Interest 97,319 145,049 -239  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250120 91~20 91~21 91~03 91~19 -0~03 187,873 951,129 -7,178 Hover/Click
Jun25 250120 91~18 91~18 91~18 91~18 -0~03 4 476 +2 Hover/Click
Total Volume and Open Interest 187,877 951,605 -7,176  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250120 97.570 97.580 97.560 97.565 -0.005 165,466 619,574 +10,327  
Jun25 250120 97.800 97.810 97.770 97.785 -0.010 148,849 684,320 +21,550  
Sep25 250120 97.900 97.905 97.865 97.880 -0.010 133,084 508,662 +7,064  
Total Volume and Open Interest 1,242,839 4,642,829 +28,580  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250120 95.83 95.84 95.82 95.84 +0.01 24,516 339,176 -8,267  
Jun25 250120 96.02 96.03 95.99 96.03 +0.01 29,652 274,911 +557  
Sep25 250120 96.15 96.17 96.11 96.17 +0.02 22,926 230,608 +1,760  
Dec25 250120 96.20 96.23 96.17 96.23 +0.03 32,496 232,394 +695  
Mar26 250120 96.22 96.24 96.18 96.24 +0.02 23,667 141,292 -6,702  
Jun26 250120 96.19 96.23 96.16 96.23 +0.03 15,861 104,634 +830  
Sep26 250120 96.16 96.20 96.13 96.20 +0.03 7,145 67,819 +832  
Dec26 250120 96.12 96.16 96.10 96.16 +0.03 4,858 48,284 -4,348  
Mar27 250120 96.12 96.13 96.12 96.13 +0.03 533 6,321 +252  
Jun27 250120 96.10 96.10 96.10 96.10 +0.03 152 712 +52  
Total Volume and Open Interest 161,829 1,446,836 -14,333  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250120 95.47 95.51 95.44 95.49 +0.02 203,933 1,106,215 +12,235  
Jun25 250120 95.49 95.49 95.49 95.49 +0.02        
Total Volume and Open Interest 203,933 1,106,215 +12,235  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250120 96.04 96.08 96.01 96.08 +0.03 238,366 910,544 -4,617  
Jun25 250120 96.08 96.08 96.08 96.08 +0.03        
Total Volume and Open Interest 238,366 910,544 -4,617  
Gold(CMX) Weekly Monthly
Feb25 250117 2746.8 2759.2 2729.2 2748.7 -2.2 186,543 287,252 +5,058 Hover/Click
Apr25 250117 2772.0 2785.0 2753.4 2775.0 -1.5 28,397 181,434 +9,441 Hover/Click
Jun25 250117 2797.0 2809.2 2778.0 2799.5 -1.9 5,638 40,215 +1,702 Hover/Click
Aug25 250117 2817.1 2832.0 2801.0 2822.9 -2.2 2,205 17,870 -86 Hover/Click
Oct25 250117 2836.5 2847.4 2835.8 2846.2 -2.1 617 3,698 +98 Hover/Click
Dec25 250117 2864.0 2875.6 2851.0 2869.3 -1.9 1,412 13,031 +106 Hover/Click
Feb26 250117 2892.8 2892.8 2892.8 2892.8 -1.8 21 476 +0 Hover/Click
Apr26 250117 2913.2 2913.2 2913.2 2913.2 -1.6 5 34 +0 Hover/Click
Jun26 250117 2925.4 2933.7 2910.0 2933.7 -1.2 4 222 +2 Hover/Click
Aug26 250117 2955.4 2955.4 2955.4 2955.4 -1.2 6 36 +3 Hover/Click
Oct26 250117 2973.4 2973.4 2973.4 2973.4 -1.2 0 1 +0 Hover/Click
Dec26 250117 2990.0 2990.7 2990.0 2990.7 -1.2 9 31 +0 Hover/Click
Total Volume and Open Interest 227,416 552,464 +16,429  
Silver(CMX) Weekly Monthly
Mar25 250117 3160.5 3164.0 3091.0 3114.1 -58.4 48,237 117,323 +148 Hover/Click
May25 250117 3189.0 3193.0 3122.5 3144.7 -57.1 2,030 24,099 +687 Hover/Click
Jul25 250117 3213.0 3222.0 3153.5 3174.8 -55.8 817 7,197 +125 Hover/Click
Sep25 250117 3208.5 3208.5 3187.5 3203.3 -55.6 190 2,619 +81 Hover/Click
Dec25 250117 3250.0 3250.0 3222.0 3242.4 -55.0 27 1,823 -2 Hover/Click
Mar26 250117 3281.9 3281.9 3281.9 3281.9 -55.0 13 50 -5 Hover/Click
May26 250117 3307.2 3307.2 3307.2 3307.2 -55.0 0 9 +0 Hover/Click
Total Volume and Open Interest 51,746 154,314 +1,098  
Platinum(NYMEX) Weekly Monthly
Jan25 250117 950.8 951.1 950.8 951.1 +16.8 0 10 -40 Hover/Click
Apr25 250117 942.0 968.1 939.1 965.5 +17.1 21,931 71,087 +469 Hover/Click
Jul25 250117 951.8 977.4 950.1 975.3 +16.2 577 4,662 +11 Hover/Click
Oct25 250117 961.4 985.3 959.8 983.5 +15.3 148 397 +4 Hover/Click
Total Volume and Open Interest 22,817 77,006 +445  
Palladium(NYMEX) Weekly Monthly
Mar25 250117 951.00 970.00 945.00 967.10 +10.20 2,905 18,894 -121 Hover/Click
Jun25 250117 955.00 977.00 952.50 975.00 +9.80 102 715 +0 Hover/Click
Sep25 250117 982.50 982.50 982.50 982.50 +9.80 0 7 +0 Hover/Click
Total Volume and Open Interest 3,008 19,625 -120  
Copper(CMX) Weekly Monthly
Mar25 250117 443.50 447.00 434.45 436.85 -7.25 63,435 114,817 +2,038 Hover/Click
May25 250117 446.25 449.65 437.55 440.00 -6.85 13,312 43,679 +770 Hover/Click
Jul25 250117 448.95 452.25 440.45 442.75 -6.70 4,620 22,653 +958 Hover/Click
Sep25 250117 453.10 454.25 442.75 445.00 -6.60 2,090 14,933 +553 Hover/Click
Dec25 250117 456.35 456.35 446.20 447.20 -6.60 342 7,929 +5 Hover/Click
Total Volume and Open Interest 84,506 214,048 +4,400  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250117 43345 43866 43318 43695 +323 104,177 79,684 -425 Hover/Click
Jun25 250117 43779 44240 43690 44071 +332 73 1,573 +28 Hover/Click
Sep25 250117 44354 44531 44042 44457 +385 0 19 +0 Hover/Click
Dec25 250117 44853 44853 44853 44853 +350       Hover/Click
Total Volume and Open Interest 104,250 81,276 -397  
Plywood(CBOT) Weekly Monthly
Mar25 250117 43344.0 43867.0 43315.0 43695.0 +323.0 117,923 15,118 -178 Hover/Click
Total Volume and Open Interest 118,247 15,534 -184  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250117 5970.25 6051.50 5968.00 6033.50 +58.00 1,566,439 2,035,900 -6,419 Hover/Click
Jun25 250117 6025.75 6108.25 6024.25 6090.50 +59.00 1,049 9,501 +23 Hover/Click
Sep25 250117 6095.00 6160.75 6080.25 6145.25 +59.25 19 811 +2 Hover/Click
Dec25 250117 6199.50 6199.50 6199.50 6199.50 +59.00 0 1,353 +0 Hover/Click
Total Volume and Open Interest 1,567,507 2,047,984 -6,394  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250117 21227.50 21682.50 21209.25 21594.75 +345.00 598,631 251,515 -858 Hover/Click
Jun25 250117 21450.00 21912.25 21441.75 21829.00 +346.25 1,035 2,380 +31 Hover/Click
Sep25 250117 21960.75 22121.25 21675.00 22043.50 +345.25 14 20 +8 Hover/Click
Total Volume and Open Interest 599,680 253,918 -819  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250117 3240.90 3273.00 3240.50 3256.40 +12.00 7,619 45,326 -35 Hover/Click
Jun25 250117 3263.10 15.20 3263.10 4.80 -3262.90       Hover/Click
Sep25 250117 29.00 29.00 29.00 29.00 +14.00       Hover/Click
Total Volume and Open Interest 7,619 45,326 -35  
Volatility Index(CBOE)
Jan25 250117 16.30 16.40 15.75 16.18 -0.01 62,989 60,197 -4,501  
Feb25 250117 17.20 17.30 16.75 17.24 +0.14 80,889 136,228 +9,559  
Mar25 250117 17.90 17.90 17.50 17.84 +0.09 17,225 47,008 -1,732  
Apr25 250117 18.25 18.25 17.95 18.20 +0.07 7,897 29,065 +858  
Total Volume and Open Interest 177,106 325,379 +5,233  
S & P 600(CME)
Mar25 250117 1450.30 1453.60 1444.20 1449.60 +7.00 10 735 -3  
Jun25 250117 1468.00 1468.00 1468.00 1468.00 +7.40        
Total Volume and Open Interest 10 735 -3  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250117 2275.30 2307.50 2273.90 2286.90 +7.70 140,157 447,060 -4,376 Hover/Click
Jun25 250117 2298.50 2326.10 2294.10 2307.00 +8.10 87 989 +5 Hover/Click
Sep25 250117 2330.90 2330.90 2330.90 2330.90 +8.80       Hover/Click
Total Volume and Open Interest 140,244 448,165 -4,371  
Nikkei 225(CME)
Mar25 250117 38430 38990 38140 38865 +460 6,748 10,725 +236  
Jun25 250117 38895 38895 38895 38895 +495 0 1 +0  
Total Volume and Open Interest 6,748 10,726 +236  
Nikkei 225(SGX) Weekly Monthly
Mar25 250120 38460 39045 38400 38905 +425 21,914 74,337 -245  
Jun25 250120 38330 38740 38330 38655 +425 7 641 +4  
Sep25 250120 38640 38640 38640 38640 +425 0 1 +0  
Total Volume and Open Interest 21,921 77,576 -241  
Nikkei 225 Mini(JPX)
Mar25 250120 38470 39045 38395 38910 +440 579,122 323,887 +14,135  
Jun25 250120 38220 38805 38160 38680 +500 13,841 9,302 +725  
Sep25 250120 38230 38815 38190 38690 +450 933 894 +109  
Total Volume and Open Interest 616,336 358,296 +24,817  
Nikkei 225(JPX)
Mar25 250120 38470 39050 38400 38910 +440 35,410 151,677 +1,478  
Jun25 250120 38210 38800 38210 38680 +500 411 8,751 -268  
Sep25 250120 38370 38710 38370 38690 +450 6 817 +0  
Total Volume and Open Interest 35,830 190,863 +1,209  
Nikkei 225(CME) Yen
Mar25 250117 38360 38925 38065 38795 +460 21,030 37,688 -562  
Jun25 250117 38705 38705 38035 38705 +460 0 1 +0  
Sep25 250117 38830 38830 38830 38830 +490        
Total Volume and Open Interest 21,030 37,689 -562  
Nikkei 225(CME) e-Mini Yen
Mar25 250117 38795 38795 38795 38795 +460 0 1 +0  
Jun25 250117 38705 38705 38705 38705 +460        
Sep25 250117 38830 38830 38830 38830 +490        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250120 7747.0 7789.5 7702.0 7756.5 +23.5 53,231 189,567 +26,400  
Mar25 250120 7769.0 7778.0 7741.5 7774.0 +24.5 31 3,480 -164  
Apr25 250120 7782.5 7782.5 7782.5 7782.5          
Jun25 250120 7647.0 7647.0 7647.0 7647.0 +25.0        
Sep25 250120 7686.5 7686.5 7686.5 7686.5 +23.5        
Dec25 250120 7711.5 7711.5 7711.5 7711.5 +25.5        
Total Volume and Open Interest 53,262 193,047 -88,229  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250120 19607 20149 19542 19963 +366 72,154 104,107 -2,157  
Feb25 250120 19668 20186 19600 19995 +350 3,352 7,637 +967  
Mar25 250120 19627 20168 19599 19992 +362 1,112 10,123 +982  
Total Volume and Open Interest 76,628 127,529 -207  
DAX(EUREX) Weekly Monthly
Mar25 250120 21005.0 21177.0 20983.0 21123.0 +101.0 41,573 57,869 -527  
Jun25 250120 21256.0 21349.0 21211.0 21339.0 +103.0 9 37 +4  
Sep25 250120 21474.0 21474.0 21474.0 21474.0 +106.0 0 3 +0  
Total Volume and Open Interest 41,582 57,910 -523  
Mini-DAX(EUREX)
Mar25 250120 20998.0 21178.0 20986.0 21123.0 +101.0 24,982 8,402 +189  
Jun25 250120 21350.0 21371.0 21209.0 21339.0 +103.0 28 56 +16  
Sep25 250120 21474.0 21474.0 21474.0 21474.0 +106.0        
Total Volume and Open Interest 25,010 8,458 +205  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250120 5158 5202 5141 5185 +22 699,761 1,966,390 -10,909  
Jun25 250120 5113 5135 5099 5128 +22 12 16,453 -4  
Sep25 250120 5150 5150 5150 5150 +23 0 360 +0  
Total Volume and Open Interest 699,773 1,983,705 -10,913  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250120 11949 12030 11939 11998 +35 25,102 164,682 +963  
Jun25 250120 11795 11795 11795 11795 +34 2 272 +0  
Sep25 250120 11798 11798 11798 11798 +34        
Total Volume and Open Interest 25,104 164,954 +963  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250120 8507.50 8548.50 8482.00 8522.50 +16.50 116,895 454,663 +2,339  
Jun25 250120 8535.00 8555.00 8530.50 8530.50 +17.00 22 187 +12  
Sep25 250120 8540.00 8540.00 8540.00 8540.00 +17.00        
Total Volume and Open Interest 116,917 454,850 +2,351  
SPI 200(SFE) Weekly Monthly
Mar25 250120 8293.0 8340.0 8291.0 8327.0 +38.0 26,660 226,050 +1,255  
Jun25 250120 8381.0 8381.0 8381.0 8381.0 +39.0 0 306 +20  
Sep25 250120 8362.0 8362.0 8362.0 8362.0 +40.0 0 338 +0  
Total Volume and Open Interest 26,660 226,711 -338  
FTSE MIB(ISE)
Mar25 250120 36395.00 36545.00 36145.00 36332.00 -13.00 13,561 93,371 +2,097  
Jun25 250120 35750.00 35880.00 35595.00 35717.00 -13.00 11 107 +6  
Sep25 250120 35718.00 35718.00 35718.00 35718.00 -13.00        
Total Volume and Open Interest 13,572 93,478 +2,103  
KOSPI 200(KFE)
Mar25 250120 335.75 336.25 333.00 333.95 -0.40 161,991 259,779 +3,778  
Jun25 250120 335.50 335.50 332.15 332.70 -0.55 320 14,838 +76  
Sep25 250120 335.20 335.20 335.20 335.20 -0.35 0 2,507 +0  
Total Volume and Open Interest 162,311 286,920 +3,855  
GSCI(CME) Weekly Monthly
Feb25 250117 575.75 580.20 575.75 576.95 -3.30 1 619 -1  
Mar25 250117 576.10 576.10 574.25 576.10 -6.65        
Apr25 250117 573.60 573.60 573.60 573.60 -11.65        
Total Volume and Open Interest 1 619    
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?