Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 21, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250121 1045.00 1068.00 1039.00 1067.25 +33.25 189,419 358,743 +1,884 Hover/Click
May25 250121 1052.25 1078.25 1049.00 1077.75 +33.00 84,359 203,799 +4,182 Hover/Click
Jul25 250121 1061.50 1087.50 1059.25 1087.25 +32.00 54,023 131,491 +581 Hover/Click
Aug25 250121 1057.00 1077.75 1050.50 1077.50 +29.25 5,979 13,801 +321 Hover/Click
Sep25 250121 1035.50 1052.00 1028.75 1051.50 +24.25 6,878 16,741 +890 Hover/Click
Nov25 250121 1035.00 1050.50 1029.00 1049.75 +22.00 27,012 91,910 +2,588 Hover/Click
Jan26 250121 1041.75 1057.00 1037.00 1056.75 +21.00 2,200 8,475 +327 Hover/Click
Mar26 250121 1038.25 1053.50 1034.75 1053.25 +19.75 2,249 11,450 +732 Hover/Click
May26 250121 1040.25 1056.50 1040.25 1056.25 +19.00 615 2,681 +206 Hover/Click
Jul26 250121 1050.25 1062.25 1048.75 1062.00 +18.25 304 2,894 +83 Hover/Click
Aug26 250121 1056.25 1056.25 1056.25 1056.25 +18.50 4 107 -2 Hover/Click
Sep26 250121 1035.50 1035.50 1035.50 1035.50 +15.75 2 94 -2 Hover/Click
Nov26 250121 1019.50 1035.25 1019.50 1034.00 +15.50 238 2,995 +29 Hover/Click
Jan27 250121 1029.25 1044.75 1029.25 1044.75 +15.25       Hover/Click
Total Volume and Open Interest 373,289 845,425 +11,819  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250121 299.00 311.40 299.00 311.00 +13.80 64,775 232,040 -1,506 Hover/Click
May25 250121 306.70 318.90 306.70 318.60 +13.60 36,368 125,800 +1,346 Hover/Click
Jul25 250121 313.30 325.10 313.30 325.00 +13.40 29,906 112,587 +1,420 Hover/Click
Aug25 250121 316.00 325.70 315.20 325.50 +12.50 7,869 19,706 +1,410 Hover/Click
Sep25 250121 316.00 325.30 315.50 325.10 +11.70 4,357 19,438 -57 Hover/Click
Oct25 250121 315.80 324.40 315.30 324.10 +10.90 2,518 13,890 +222 Hover/Click
Dec25 250121 318.90 326.70 318.00 326.70 +10.70 7,181 36,702 +62 Hover/Click
Jan26 250121 319.70 326.90 318.80 326.90 +10.10 684 3,270 +32 Hover/Click
Mar26 250121 319.70 326.20 318.70 326.20 +9.40 970 2,236 +150 Hover/Click
May26 250121 322.00 326.90 322.00 326.90 +9.10 219 736 +41 Hover/Click
Total Volume and Open Interest 154,997 567,351 +3,155  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250121 45.70 46.31 45.02 45.77 +0.08 66,664 223,793 -5,691 Hover/Click
May25 250121 46.17 46.78 45.47 46.16 +0.04 32,333 137,576 +2,167 Hover/Click
Jul25 250121 46.30 46.91 45.69 46.33 +0.03 20,193 112,815 +2,436 Hover/Click
Aug25 250121 46.00 46.57 45.42 46.00 +0.01 3,403 16,615 +116 Hover/Click
Sep25 250121 45.59 46.14 45.06 45.60 -0.02 2,207 12,563 +230 Hover/Click
Oct25 250121 45.17 45.69 44.68 45.18 -0.02 1,653 9,470 +133 Hover/Click
Dec25 250121 45.20 45.60 44.64 45.13 -0.03 6,307 43,368 +305 Hover/Click
Jan26 250121 44.96 45.57 44.65 45.11 -0.04 847 2,240 +37 Hover/Click
Mar26 250121 45.09 45.54 44.65 45.07 -0.09 833 1,865 +85 Hover/Click
May26 250121 44.92 45.32 44.80 45.15 -0.12 374 972 +21 Hover/Click
Total Volume and Open Interest 134,936 562,415 -105  
Canola(WCE) Weekly Monthly
Mar25 250121 632.0 633.5 615.5 629.5 -2.4 18,946 137,673 -3,170 Hover/Click
May25 250121 638.6 642.5 624.1 638.6 -0.9 9,207 62,416 -440 Hover/Click
Jul25 250121 641.6 648.3 631.5 644.6 -0.4 5,626 33,593 -250 Hover/Click
Nov25 250121 626.0 636.0 623.0 632.1 +2.5 2,905 24,484 +804 Hover/Click
Jan26 250121 630.3 640.0 630.3 636.8 +2.5 28 1,612 -19 Hover/Click
Mar26 250121 636.5 637.8 635.1 637.8 +2.9 4 247 +0 Hover/Click
Total Volume and Open Interest 36,718 260,305 -3,075  
Corn(CBOT) Weekly Monthly
Mar25 250121 484.25 490.50 482.50 490.00 +5.75 305,007 734,149 +10,458 Hover/Click
May25 250121 492.75 499.75 492.25 499.75 +6.75 157,985 425,405 +20,894 Hover/Click
Jul25 250121 493.75 501.00 493.75 501.00 +6.75 93,693 309,439 +8,621 Hover/Click
Sep25 250121 458.00 462.25 457.00 462.25 +3.50 49,725 185,886 +6,215 Hover/Click
Dec25 250121 455.00 459.75 454.25 459.75 +3.75 57,186 224,862 +3,214 Hover/Click
Mar26 250121 465.50 470.75 465.25 470.75 +4.00 1,481 15,424 +169 Hover/Click
May26 250121 472.00 476.75 471.50 476.75 +3.75 280 2,192 +14 Hover/Click
Jul26 250121 475.00 479.00 473.75 479.00 +3.50 244 2,438 +13 Hover/Click
Sep26 250121 457.00 459.50 455.25 459.25 +1.75 93 710 -7 Hover/Click
Dec26 250121 457.50 458.50 454.00 458.50 +1.50 1,211 9,367 +486 Hover/Click
Total Volume and Open Interest 666,942 1,910,393 +50,080  
Wheat(CBOT) Weekly Monthly
Mar25 250121 542.00 561.75 542.00 558.75 +20.00 50,291 241,053 +1,594 Hover/Click
May25 250121 555.75 573.50 554.75 571.50 +20.75 17,032 101,338 +1,529 Hover/Click
Jul25 250121 562.50 583.25 562.50 581.75 +21.25 8,896 81,695 -67 Hover/Click
Sep25 250121 577.00 596.25 577.00 595.25 +21.00 4,574 28,124 -221 Hover/Click
Dec25 250121 598.25 615.25 598.00 614.50 +20.50 2,042 18,660 +399 Hover/Click
Mar26 250121 615.75 631.75 615.25 631.75 +20.25 102 4,143 +11 Hover/Click
Total Volume and Open Interest 82,980 476,251 +3,276  
Wheat(KCBT) Weekly Monthly
Mar25 250121 549.75 576.50 549.75 575.50 +27.00 24,146 161,130 +2,809 Hover/Click
May25 250121 560.75 586.25 560.75 585.50 +27.00 9,937 57,525 +1,288 Hover/Click
Jul25 250121 568.00 594.75 568.00 594.50 +27.25 7,410 48,501 +879 Hover/Click
Sep25 250121 582.50 606.50 582.50 606.25 +26.50 2,963 15,129 +323 Hover/Click
Dec25 250121 601.50 622.75 600.00 622.25 +25.25 2,621 10,105 +546 Hover/Click
Mar26 250121 635.50 635.50 635.50 635.50 +24.75 54 572 +28 Hover/Click
May26 250121 620.00 642.50 620.00 642.50 +24.50 7 303 +0 Hover/Click
Total Volume and Open Interest 47,138 293,352 +5,873  
Wheat(MGE) Weekly Monthly
Mar25 250121 584.25 605.75 584.25 604.50 +21.00 6,360 59,333 +88 Hover/Click
May25 250121 594.25 615.50 594.25 615.00 +21.75 1,730 15,537 +276 Hover/Click
Jul25 250121 604.75 625.75 604.75 625.75 +22.25 614 10,902 +124 Hover/Click
Sep25 250121 616.00 636.25 616.00 636.25 +21.75 140 4,883 +6 Hover/Click
Dec25 250121 640.25 652.25 639.00 652.25 +21.00 159 2,233 +106 Hover/Click
Mar26 250121 659.00 664.00 657.00 664.00 +19.75 0 64 +0 Hover/Click
Total Volume and Open Interest 9,003 92,963 +600  
Oats(CBOT) Weekly Monthly
Mar25 250121 362.00 375.50 358.00 372.75 +10.25 1,000 3,275 +112 Hover/Click
May25 250121 375.00 379.75 370.00 377.50 +9.00 127 652 +4 Hover/Click
Jul25 250121 380.75 382.50 379.00 382.50 +8.25 0 109 +0 Hover/Click
Sep25 250121 378.25 378.25 378.25 378.25 +8.25 2 9 -2 Hover/Click
Total Volume and Open Interest 1,139 4,067 +122  
Rough Rice(CBOT) Weekly Monthly
Jan25 250114 14.44 14.53 14.44 14.53 +0.16 6 88 -5 Hover/Click
Mar25 250121 14.81 14.99 14.72 14.99 +0.18 987 10,633 -158 Hover/Click
May25 250121 14.94 15.12 14.94 15.11 +0.21 75 488 -1 Hover/Click
Jul25 250121 15.11 15.20 15.11 15.20 +0.18 0 54 +0 Hover/Click
Total Volume and Open Interest 1,071 11,281 -151  
Live Cattle(CME) Weekly Monthly
Feb25 250121 197.250 197.685 196.380 197.050 +0.300 22,791 65,832 -3,721 Hover/Click
Apr25 250121 197.785 198.250 196.580 197.330 -0.170 24,098 156,820 +1,609 Hover/Click
Jun25 250121 192.535 192.900 191.830 192.650 +0.450 13,963 75,134 +1,626 Hover/Click
Aug25 250121 189.550 190.130 189.100 190.000 +0.515 5,888 38,364 +675 Hover/Click
Oct25 250121 190.850 191.185 189.900 190.785 unch 2,776 19,205 +673 Hover/Click
Dec25 250121 192.000 192.450 191.035 191.900 -0.100 1,449 11,901 +191 Hover/Click
Total Volume and Open Interest 72,315 375,158 +1,486  
Feeder Cattle(CME) Weekly Monthly
Jan25 250121 273.850 274.800 273.535 274.400 +0.900 1,821 5,376 -406 Hover/Click
Mar25 250121 268.550 269.900 266.775 267.250 -0.800 7,563 34,766 +431 Hover/Click
Apr25 250121 268.450 269.300 266.100 266.480 -1.650 2,588 13,296 +246 Hover/Click
May25 250121 267.380 267.900 264.685 265.050 -2.200 2,171 11,879 +265 Hover/Click
Aug25 250121 270.585 270.800 267.935 268.185 -2.165 1,743 12,259 +292 Hover/Click
Sep25 250121 269.450 269.450 266.980 267.130 -1.955 273 2,220 +49 Hover/Click
Oct25 250121 266.775 267.650 265.750 265.835 -1.750 167 1,236 +12 Hover/Click
Total Volume and Open Interest 16,358 81,376 +891  
Lean Hogs(CME) Weekly Monthly
Feb25 250121 81.780 82.230 80.930 81.200 +0.070 20,733 46,911 -3,347 Hover/Click
Apr25 250121 89.080 89.530 86.480 86.700 -1.630 26,766 119,448 -2,105 Hover/Click
May25 250121 93.780 94.050 91.280 91.430 -1.670 585 4,894 +25  
Jun25 250121 102.380 103.180 99.980 100.100 -1.730 11,722 55,213 +1,045 Hover/Click
Jul25 250121 102.850 103.550 100.850 101.000 -1.080 4,767 27,512 +708 Hover/Click
Aug25 250121 101.350 102.080 99.850 100.050 -0.680 5,511 22,270 +490 Hover/Click
Oct25 250121 84.600 84.930 83.780 84.180 +0.450 2,547 19,769 +317 Hover/Click
Dec25 250121 75.050 75.580 74.850 75.350 +0.700 911 8,029 +168 Hover/Click
Total Volume and Open Interest 73,632 305,874 -2,695  
Class III Milk(CME) Weekly Monthly
Jan25 250121 20.33 20.33 20.26 20.27 -0.03 26 4,526 -6 Hover/Click
Feb25 250121 20.19 20.21 19.43 19.43 -0.75 389 5,012 -37 Hover/Click
Mar25 250121 19.94 19.97 19.19 19.30 -0.64 266 3,760 +78 Hover/Click
Apr25 250121 19.60 19.61 19.10 19.20 -0.48 163 2,100 +61 Hover/Click
May25 250121 19.58 19.60 19.06 19.18 -0.40 69 1,962 +22 Hover/Click
Jun25 250121 19.02 19.03 18.55 18.70 -0.34 48 1,501 +4 Hover/Click
Jul25 250121 19.00 19.08 18.81 18.88 -0.26 19 1,016 +7 Hover/Click
Aug25 250121 19.00 19.00 18.96 19.00 -0.15 18 833 +8 Hover/Click
Sep25 250121 19.05 19.05 18.98 19.02 -0.13 20 818 +6 Hover/Click
Oct25 250121 19.07 19.07 19.00 19.07 -0.01 5 734 -2 Hover/Click
Nov25 250121 18.99 18.99 18.91 18.99 unch 0 740 +0 Hover/Click
Dec25 250121 18.71 18.71 18.71 18.71 unch 0 645 +0 Hover/Click
Jan26 250121 18.00 18.00 18.00 18.00 unch 0 9 +0 Hover/Click
Total Volume and Open Interest 1,023 23,673 +141  
Cocoa(ICE) Weekly Monthly
Mar25 250121 11298 11698 11298 11559 +386 9,301 41,595 -320 Hover/Click
May25 250121 10900 11334 10900 11224 +390 8,459 40,027 +1,246 Hover/Click
Jul25 250121 10415 10820 10415 10752 +412 3,311 17,086 +734 Hover/Click
Sep25 250121 9825 10211 9825 10184 +415 2,446 10,966 +405 Hover/Click
Dec25 250121 9096 9418 9071 9378 +399 829 12,154 +171 Hover/Click
Mar26 250121 8248 8681 8248 8602 +370 159 2,649 +390 Hover/Click
May26 250121 8016 8257 8016 8200 +342 25 176 +4 Hover/Click
Total Volume and Open Interest 24,544 124,764 +2,636  
Coffee "C"(ICE) Weekly Monthly
Mar25 250121 330.40 336.25 327.10 327.80 -0.55 12,579 83,990 -334 Hover/Click
May25 250121 326.10 332.05 323.20 323.95 -0.65 7,710 42,102 -101 Hover/Click
Jul25 250121 319.95 325.30 317.05 317.70 -0.55 3,399 28,865 +543 Hover/Click
Sep25 250121 310.80 316.60 308.70 309.20 -0.25 2,042 15,276 +152 Hover/Click
Dec25 250121 297.30 302.05 294.65 295.25 +0.30 1,231 12,637 -5 Hover/Click
Mar26 250121 287.00 292.00 285.40 285.40 +0.50 351 3,025 -14 Hover/Click
Total Volume and Open Interest 27,391 188,320 +273  
Orange Juice(ICE) Weekly Monthly
Mar25 250121 484.65 490.80 480.25 482.10 +2.80 1,640 8,577 -219 Hover/Click
May25 250121 470.10 473.50 463.90 466.30 +1.55 515 1,793 +87 Hover/Click
Jul25 250121 461.55 465.25 459.60 459.60 +1.10 262 492 +21 Hover/Click
Sep25 250121 452.20 452.20 452.20 452.20 +0.55 3 43 +1 Hover/Click
Nov25 250121 444.00 444.00 437.65 437.65 -3.00 0 3 +0 Hover/Click
Jan26 250121 428.20 428.20 428.20 428.20 -4.30 0 1 +0 Hover/Click
Total Volume and Open Interest 2,420 10,909 -110  
Sugar #11(ICE) Weekly Monthly
Mar25 250121 18.07 18.25 17.57 17.79 -0.43 75,109 360,184 -6,662 Hover/Click
May25 250121 17.02 17.20 16.61 16.83 -0.27 51,128 202,943 -2,699 Hover/Click
Jul25 250121 16.74 16.91 16.43 16.59 -0.20 52,494 158,758 +1,505 Hover/Click
Oct25 250121 16.82 17.02 16.60 16.74 -0.13 17,395 94,537 -1,573 Hover/Click
Mar26 250121 17.20 17.37 16.99 17.13 -0.10 8,494 67,032 +349 Hover/Click
May26 250121 16.66 16.78 16.47 16.60 -0.07 13,006 34,420 -498 Hover/Click
Jul26 250121 16.43 16.53 16.28 16.38 -0.05 1,442 24,584 +143 Hover/Click
Oct26 250121 16.52 16.59 16.38 16.47 -0.03 720 19,700 -18 Hover/Click
Mar27 250121 16.87 16.96 16.76 16.85 -0.01 364 11,522 -14 Hover/Click
Total Volume and Open Interest 221,028 988,473 -9,432  
London Cocoa(LCE) Weekly Monthly
Mar25 250121 9035 9308 8998 9240 +236 4,443 44,219 -371 Hover/Click
May25 250121 8850 9118 8823 9071 +238 5,579 37,065 +290 Hover/Click
Jul25 250121 8432 8706 8413 8660 +255 2,482 22,919 +308 Hover/Click
Sep25 250121 7871 8176 7870 8131 +260 1,385 15,761 +159 Hover/Click
Dec25 250121 7233 7459 7226 7415 +217 1,011 19,208 -106 Hover/Click
Mar26 250121 6778 6957 6770 6904 +159 154 3,658 -23 Hover/Click
May26 250121 6493 105 6490 38 -6417 31 673 +0 Hover/Click
Total Volume and Open Interest 15,088 143,853 +260  
London Sugar(LCE) Weekly Monthly
Mar25 250121 477.80 480.00 462.60 466.40 -7.90 6,519 67,441 -139 Hover/Click
May25 250121 476.50 478.20 464.00 466.90 -6.30 5,228 38,316 -734 Hover/Click
Aug25 250121 466.30 468.60 455.40 458.10 -4.90 1,612 19,526 +238 Hover/Click
Oct25 250121 464.40 466.70 455.20 457.50 -3.80 403 7,121 -66 Hover/Click
Dec25 250121 468.80 469.50 459.40 461.80 -3.40 125 2,803 +17 Hover/Click
Total Volume and Open Interest 14,069 142,294 -595  
Cotton(ICE) Weekly Monthly
Mar25 250121 67.66 68.30 67.36 67.66 +0.06 21,379 141,737 +3,985 Hover/Click
May25 250121 68.67 69.33 68.50 68.78 +0.15 7,460 51,961 +2,560 Hover/Click
Jul25 250121 69.67 70.31 69.54 69.81 +0.19 5,738 44,769 +726 Hover/Click
Oct25 250121 69.30 69.30 69.30 69.30 +0.55 0 93 +0 Hover/Click
Dec25 250121 69.14 69.81 69.14 69.37 +0.25 3,177 31,841 +1,126 Hover/Click
Mar26 250121 70.37 70.74 70.27 70.49 +0.37 172 1,438 +14 Hover/Click
Total Volume and Open Interest 38,037 272,536 +8,414  
Crude Oil(NYM) Weekly Monthly
Feb25 250121 78.19 78.47 75.48 75.89 -1.99 112,409 19,140 -31,516 Hover/Click
Mar25 250121 77.57 77.86 75.05 75.83 -1.56 351,890 372,955 +3,155 Hover/Click
Apr25 250121 76.39 76.59 74.25 75.00 -1.16 150,343 167,849 +6,167 Hover/Click
May25 250121 75.23 75.45 73.46 74.16 -0.89 86,457 119,964 +5,733 Hover/Click
Jun25 250121 74.19 74.43 72.71 73.36 -0.72 94,226 171,854 -1,989 Hover/Click
Jul25 250121 73.22 73.56 72.06 72.66 -0.57 31,239 92,123 +766 Hover/Click
Aug25 250121 72.60 72.76 71.46 72.00 -0.48 15,471 49,855 +335 Hover/Click
Sep25 250121 71.76 72.07 70.88 71.39 -0.39 31,080 110,413 +747 Hover/Click
Oct25 250121 71.29 71.38 70.42 70.81 -0.31 8,512 52,800 +1,090 Hover/Click
Nov25 250121 70.25 70.61 70.00 70.31 -0.23 4,926 45,184 +347 Hover/Click
Dec25 250121 70.03 70.34 69.42 69.85 -0.19 55,161 174,431 +3,839 Hover/Click
Jan26 250121 69.44 69.73 69.12 69.43 -0.16 2,690 43,887 -348 Hover/Click
Feb26 250121 69.19 69.25 69.06 69.06 -0.13 2,185 27,764 +546 Hover/Click
Mar26 250121 68.98 68.98 68.61 68.75 -0.11 2,322 29,829 +175 Hover/Click
Apr26 250121 68.48 68.48 68.48 68.48 -0.09 715 13,118 +187 Hover/Click
May26 250121 68.25 68.25 68.25 68.25 -0.08 514 12,375 +73 Hover/Click
Total Volume and Open Interest 981,943 1,857,505 -10,165  
e-miNY Crude Oil(NYM)
Mar25 250121 77.600 77.825 75.075 75.825 -1.575 6,663 1,909 +344  
Apr25 250121 76.125 76.575 74.275 75.000 -1.150 258 222 +20  
May25 250121 75.400 75.400 73.525 74.150 -0.900 22 55 +0  
Jun25 250121 73.925 74.175 72.800 73.350 -0.725 6 32 +1  
Jul25 250121 73.275 73.350 72.500 72.650 -0.600 2 11 +0  
Aug25 250121 71.600 72.000 71.600 72.000 -0.475 0 5 +0  
Sep25 250121 71.750 71.750 70.975 71.400 -0.375 5 7 +1  
Oct25 250121 70.500 70.800 70.500 70.800 -0.325 2 5 +0  
Nov25 250121 70.300 70.300 70.300 70.300 -0.250 0 3 +0  
Dec25 250121 69.850 69.850 69.850 69.850 -0.200 1 54 +1  
Total Volume and Open Interest 6,959 2,307 -802  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250121 263.45 266.29 251.63 255.81 -6.29 62,943 61,412 -2,613 Hover/Click
Mar25 250121 256.92 258.96 246.58 248.32 -7.84 82,497 93,474 +3,674 Hover/Click
Apr25 250121 250.02 251.88 241.54 242.82 -6.65 34,597 40,699 -1,119 Hover/Click
May25 250121 244.38 246.10 237.44 238.77 -5.40 20,363 31,754 +374 Hover/Click
Jun25 250121 240.83 241.75 234.77 236.22 -4.03 24,548 43,409 +600 Hover/Click
Jul25 250121 239.54 239.94 233.93 235.40 -3.34 6,494 16,374 +477 Hover/Click
Aug25 250121 238.40 238.68 233.44 234.82 -2.89 3,293 10,480 +454 Hover/Click
Sep25 250121 236.98 238.12 233.27 234.57 -2.66 5,052 14,270 +74 Hover/Click
Oct25 250121 235.50 235.96 233.62 234.31 -2.45 1,865 5,893 +203 Hover/Click
Nov25 250121 233.94 234.37 232.66 233.81 -2.22 900 4,660 -40 Hover/Click
Dec25 250121 235.04 235.81 231.93 233.12 -2.05 3,599 20,501 +357 Hover/Click
Jan26 250121 233.50 233.50 232.48 232.93 -1.94 204 3,853 +22 Hover/Click
Feb26 250121 232.25 232.25 232.21 232.21 -1.82 145 1,686 +39 Hover/Click
Mar26 250121 231.50 231.50 230.78 230.78 -1.77 128 1,719 +13 Hover/Click
Total Volume and Open Interest 246,793 361,657 +2,540  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250121 211.52 213.00 207.52 208.43 -2.79 41,799 55,652 -2,508 Hover/Click
Mar25 250121 214.50 215.83 210.64 211.55 -2.85 61,092 111,858 +3,305 Hover/Click
Apr25 250121 236.08 237.52 232.73 233.77 -2.45 36,877 59,857 +4,391 Hover/Click
May25 250121 236.36 237.21 232.72 233.74 -2.27 15,900 51,843 -301 Hover/Click
Jun25 250121 234.34 235.41 231.11 232.30 -2.07 16,598 48,613 +1,252 Hover/Click
Jul25 250121 232.38 232.79 228.69 230.06 -1.75 9,906 22,289 +151 Hover/Click
Aug25 250121 227.32 228.52 225.49 226.91 -1.51 5,580 12,840 +422 Hover/Click
Sep25 250121 223.15 223.72 220.67 222.20 -1.34 6,665 26,044 +1,031 Hover/Click
Oct25 250121 205.87 206.52 203.71 205.22 -1.23 1,075 9,069 +74 Hover/Click
Nov25 250121 200.17 201.32 199.48 200.17 -1.04 982 2,762 +231 Hover/Click
Total Volume and Open Interest 199,592 428,090 +8,043  
e-miNY RBOB Gasoline(NYM)
Feb25 250121 208.43 208.43 208.43 208.43 -2.79 0 1 +0  
Mar25 250121 211.55 211.55 211.55 211.55 -2.85        
Apr25 250121 233.77 233.77 233.77 233.77 -2.45        
May25 250121 233.74 233.74 233.74 233.74 -2.27        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250121 3.815 3.914 3.719 3.756 -0.192 204,277 82,148 -10,303 Hover/Click
Mar25 250121 3.392 3.466 3.334 3.343 -0.136 181,184 325,921 +3,055 Hover/Click
Apr25 250121 3.400 3.450 3.336 3.345 -0.115 86,537 127,504 -294 Hover/Click
May25 250121 3.498 3.539 3.427 3.435 -0.116 53,979 130,155 +292 Hover/Click
Jun25 250121 3.675 3.722 3.622 3.630 -0.105 32,152 83,843 -140 Hover/Click
Jul25 250121 3.839 3.876 3.797 3.808 -0.085 28,614 75,862 +2,458 Hover/Click
Aug25 250121 3.875 3.905 3.832 3.843 -0.080 19,064 34,172 +987 Hover/Click
Sep25 250121 3.836 3.871 3.801 3.813 -0.078 22,298 49,488 +3,565 Hover/Click
Oct25 250121 3.877 3.928 3.857 3.870 -0.077 42,650 120,755 +4,338 Hover/Click
Nov25 250121 4.118 4.150 4.089 4.098 -0.065 12,105 46,119 +1,042 Hover/Click
Dec25 250121 4.540 4.575 4.515 4.522 -0.053 9,121 37,625 +426 Hover/Click
Jan26 250121 4.758 4.819 4.756 4.763 -0.050 14,744 117,806 -857 Hover/Click
Feb26 250121 4.461 4.485 4.430 4.448 -0.048 4,415 27,920 +402 Hover/Click
Mar26 250121 3.898 3.921 3.871 3.888 -0.039 10,694 61,102 +1,023 Hover/Click
Apr26 250121 3.540 3.556 3.511 3.524 -0.032 12,072 71,339 +1,235 Hover/Click
May26 250121 3.567 3.576 3.533 3.545 -0.030 4,224 12,718 +473 Hover/Click
Total Volume and Open Interest 753,643 1,618,099 +7,947  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250121 79.78 80.46 78.45 79.29 -0.86 285,721 358,306 -15,023 Hover/Click
Apr25 250121 78.78 79.37 77.66 78.40 -0.70 276,321 453,557 +16,286 Hover/Click
May25 250121 77.83 78.39 76.89 77.58 -0.55 146,770 258,417 -5,358 Hover/Click
Jun25 250121 76.95 77.47 76.18 76.81 -0.45 137,661 260,981 +10,913 Hover/Click
Jul25 250121 76.21 76.72 75.57 76.16 -0.38 39,406 110,841 +1,789 Hover/Click
Aug25 250121 75.56 76.07 75.04 75.58 -0.33 23,970 82,434 +2,225 Hover/Click
Sep25 250121 75.02 75.45 74.54 75.04 -0.29 24,298 121,253 +2,317 Hover/Click
Oct25 250121 74.48 74.91 74.08 74.54 -0.27 7,951 82,029 +599 Hover/Click
Nov25 250121 74.02 74.40 73.65 74.07 -0.26 5,878 53,838 +281 Hover/Click
Dec25 250121 73.65 73.98 73.25 73.65 -0.25 65,655 210,128 +868 Hover/Click
Jan26 250121 73.24 73.57 72.89 73.26 -0.25 2,891 36,008 +672 Hover/Click
Feb26 250121 72.90 73.23 72.60 72.91 -0.25 2,428 40,199 +410 Hover/Click
Mar26 250121 72.78 72.78 72.62 72.62 -0.25 6,441 32,326 -66 Hover/Click
Apr26 250121 72.36 72.36 72.36 72.36 -0.25 930 19,192 +543 Hover/Click
Total Volume and Open Interest 1,052,052 2,555,276 +20,007  
Gas Oil(ICE) Weekly Monthly
Feb25 250121 746.75 753.50 727.75 737.00 -9.75 73,007 149,889 +2,658 Hover/Click
Mar25 250121 740.50 746.50 722.75 731.50 -9.00 86,515 175,189 +2,860 Hover/Click
Apr25 250121 729.75 735.25 715.00 722.75 -7.00 50,048 95,049 -1,459 Hover/Click
May25 250121 719.50 723.25 708.00 715.25 -4.75 18,073 63,115 +1,670 Hover/Click
Jun25 250121 711.00 715.25 701.75 708.50 -3.00 33,331 68,246 +65 Hover/Click
Jul25 250121 706.50 710.50 698.00 704.75 -1.75 8,122 38,513 +1,457 Hover/Click
Aug25 250121 705.75 706.25 696.00 702.50 -1.00 4,137 32,617 +657 Hover/Click
Sep25 250121 702.00 704.25 694.50 700.75 -0.75 6,141 47,078 +578 Hover/Click
Oct25 250121 700.00 701.25 693.25 699.50 -0.50 2,912 28,778 +340 Hover/Click
Nov25 250121 695.50 696.25 689.25 695.00 -0.25 2,033 16,093 +329 Hover/Click
Total Volume and Open Interest 306,249 857,476 +7,668  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250121 76.15 77.18 75.06 75.83 -0.73 54,538 108,006 +960 Hover/Click
Apr25 250121 75.19 76.07 74.25 75.00 -0.57 67,526 66,790 -916 Hover/Click
May25 250121 74.27 75.04 73.48 74.16 -0.48 60,286 52,613 -20 Hover/Click
Jun25 250121 73.47 74.03 72.73 73.36 -0.42 65,509 100,306 -1,695 Hover/Click
Jul25 250121 73.07 73.19 72.09 72.66 -0.36 34,457 32,238 -1,111 Hover/Click
Aug25 250121 72.10 72.20 71.49 72.00 -0.32 11,815 26,274 -410 Hover/Click
Sep25 250121 71.61 71.61 70.97 71.39 -0.28 6,495 53,851 -254 Hover/Click
Oct25 250121 70.81 70.81 70.81 70.81 -0.25 853 24,137 -93 Hover/Click
Nov25 250121 70.31 70.31 70.31 70.31 -0.22 1,014 20,032 +69 Hover/Click
Dec25 250121 69.79 70.03 69.50 69.85 -0.22 10,165 99,347 +470 Hover/Click
Jan26 250121 69.43 69.43 69.43 69.43 -0.22 226 5,943 -18 Hover/Click
Feb26 250121 69.06 69.06 69.06 69.06 -0.22 54 2,828 +27 Hover/Click
Mar26 250121 68.75 68.75 68.75 68.75 -0.23 105 3,873 +38 Hover/Click
Apr26 250121 68.48 68.48 68.48 68.48 -0.23 42 1,561 +8 Hover/Click
May26 250121 68.25 68.25 68.25 68.25 -0.24 36 1,730 +6 Hover/Click
Jun26 250121 68.16 68.16 68.05 68.05 -0.24 1,800 50,228 +47 Hover/Click
Total Volume and Open Interest 316,224 746,834 -2,718  
US Dollar Index(ICE) Weekly Monthly
Mar25 250121 108.445 108.625 107.725 107.860 -1.342 26,468 44,757 -876 Hover/Click
Jun25 250121 108.140 108.220 107.415 107.500 -1.342 221 506 -17 Hover/Click
Sep25 250121 107.200 107.200 107.200 107.200 -1.343 0 12 +0 Hover/Click
Total Volume and Open Interest 26,689 45,276 -893  
Australian Dollar(CME) Weekly Monthly
Mar25 250121 61.96 62.90 61.91 62.67 +0.67 96,313 185,546 -25 Hover/Click
Jun25 250121 61.98 62.92 61.97 62.71 +0.68 177 1,069 +94 Hover/Click
Sep25 250121 62.74 62.74 62.74 62.74 +0.68 0 28 +0 Hover/Click
Total Volume and Open Interest 96,811 187,180 +173  
British Pound(CME) Weekly Monthly
Mar25 250121 121.67 123.58 121.56 123.24 +1.60 114,399 207,845 +4,687 Hover/Click
Jun25 250121 121.53 123.51 121.53 123.20 +1.60 153 873 +21 Hover/Click
Sep25 250121 121.92 123.19 121.92 123.19 +1.61 0 440 +0 Hover/Click
Total Volume and Open Interest 115,401 210,228 +4,643  
Canadian Dollar(CME) Weekly Monthly
Mar25 250121 69.22 70.28 69.03 69.92 +0.61 114,744 333,572 +1,846 Hover/Click
Jun25 250121 69.47 70.53 69.31 70.18 +0.61 794 5,803 -142 Hover/Click
Sep25 250121 70.39 70.73 69.70 70.44 +0.62 174 1,137 +174 Hover/Click
Dec25 250121 69.98 70.75 69.97 70.69 +0.62 69 213 +39 Hover/Click
Total Volume and Open Interest 116,560 341,600 +2,533  
Japanese Yen(CME) Weekly Monthly
Mar25 250121 64.41 65.02 64.27 64.69 +0.22 120,130 211,357 -2,201 Hover/Click
Jun25 250121 65.00 65.69 64.98 65.36 +0.23 202 2,388 -42 Hover/Click
Sep25 250121 65.91 65.99 65.91 65.99 +0.24 1 124 +0 Hover/Click
Total Volume and Open Interest 120,741 214,855 -2,211  
Swiss Franc(CME) Weekly Monthly
Mar25 250121 110.06 111.16 109.94 110.98 +0.98 22,314 96,451 +1,273 Hover/Click
Jun25 250121 112.16 112.28 111.15 112.16 +1.00 1 121 +0 Hover/Click
Sep25 250121 113.34 113.41 113.34 113.34 +1.00 0 31 +0 Hover/Click
Total Volume and Open Interest 22,315 96,613 +1,273  
EuroFX(CME) Weekly Monthly
Mar25 250121 103.02 104.61 102.92 104.44 +1.41 185,929 577,783 -2,072 Hover/Click
Jun25 250121 103.47 105.12 103.43 104.95 +1.43 961 9,149 +49 Hover/Click
Sep25 250121 104.40 105.50 104.40 105.49 +1.43 3 2,205 -1 Hover/Click
Total Volume and Open Interest 187,633 602,431 -1,668  
Mexican Peso(CME) Weekly Monthly
Mar25 250121 476.25 484.63 473.50 479.88 +3.50 53,381 143,791 +662 Hover/Click
Jun25 250121 469.63 477.00 466.88 473.13 +3.63 2 72 +0 Hover/Click
Total Volume and Open Interest 53,383 144,160 +662  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250121 55.9300 56.9300 55.8300 56.7000 +0.8100 28,916 91,480 +124 Hover/Click
Jun25 250121 56.7200 56.9900 55.9800 56.8100 +0.8100 0 49 +0 Hover/Click
Total Volume and Open Interest 28,916 91,531 +124  
Brazilian Real(CME) Weekly Monthly
Feb25 250121 164.95 165.95 164.00 165.65 +0.95 13,777 69,532 +106  
Mar25 250121 163.65 165.10 163.25 164.90 +1.00 94 5,609 +62 Hover/Click
Apr25 250121 165.35 165.35 164.15 164.15 +0.90 0 3 +0  
May25 250121 163.15 163.15 163.15 163.15 +0.90        
Total Volume and Open Interest 13,871 75,144 +168  
Bitcoin RR(CME) Weekly Monthly
Jan25 250121 103510 110150 99745 106400 +1120 13,868 21,968 +58 Hover/Click
Feb25 250121 104835 110985 100260 107310 +1055 5,924 14,596 +1,780 Hover/Click
Mar25 250121 105025 111740 101050 108135 +1065 478 966 +115 Hover/Click
Apr25 250121 102675 112450 101880 108935 +1100 12 47 +1 Hover/Click
May25 250121 104480 113100 102770 109685 +1075 56 74 +51 Hover/Click
Total Volume and Open Interest 20,348 37,763 +2,012  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250121 112~290 114~030 112~160 113~210 +0~180 394,061 1,909,432 +1,883 Hover/Click
Jun25 250121 112~230 113~280 112~110 113~140 +0~180 253 5,674 +272 Hover/Click
Sep25 250121 113~140 113~140 113~140 113~140 +0~180 0 2 +0 Hover/Click
Total Volume and Open Interest 394,314 1,915,108 +2,155  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250121 108~140 109~040 108~085 108~235 +0~060 1,684,662 4,700,881 -39,961 Hover/Click
Jun25 250121 108~110 109~070 108~065 108~215 +0~060 561 6,581 +233 Hover/Click
Sep25 250121 108~185 108~240 108~185 108~185 +0~035       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250121 106~030 106~160 106~002 106~072 +0~020 1,014,894 6,181,501 +6,068 Hover/Click
Jun25 250121 106~084 106~172 106~016 106~084 +0~022 203 8,974 +30 Hover/Click
Sep25 250121 106~114 106~114 106~114 106~114 +0~022       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250121 102~225 102~270 102~221 102~232 -0~002 773,213 4,183,942 -25,515 Hover/Click
Jun25 250121 102~294 102~313 102~271 102~282 +0~002 10 189 +5 Hover/Click
Sep25 250121 102~312 102~312 102~312 102~312 +0~002 26 216 +0 Hover/Click
Total Volume and Open Interest 773,249 4,184,347 -25,510  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250121 95.610 95.620 95.605 95.620 +0.010 57,287 285,433 -3,950  
Jun25 250121 95.785 95.795 95.765 95.790 +0.020 42,085 315,790 -973  
Sep25 250121 95.875 95.900 95.850 95.890 +0.025 38,275 273,570 +4,813  
Dec25 250121 95.935 95.960 95.900 95.950 +0.035 57,959 374,723 +4,574  
Mar26 250121 95.945 95.985 95.910 95.970 +0.045 43,667 213,726 +4,560  
Jun26 250121 95.955 96.000 95.915 95.985 +0.055 36,591 173,867 +1,001  
Sep26 250121 95.970 96.015 95.920 96.000 +0.065 25,701 113,625 +653  
Dec26 250121 95.980 96.035 95.935 96.015 +0.065 35,773 127,165 -1,253  
Mar27 250121 95.990 96.055 95.955 96.035 +0.065 24,869 72,542 -9  
Jun27 250121 96.015 96.075 95.975 96.055 +0.065 30,178 63,721 +1,418  
Sep27 250121 96.035 96.090 95.990 96.070 +0.065 23,001 73,781 +346  
Dec27 250121 96.035 96.100 96.005 96.075 +0.060 11,301 63,053 -271  
Mar28 250121 96.050 96.105 96.005 96.080 +0.060 8,742 41,866 +350  
Jun28 250121 96.050 96.105 96.010 96.080 +0.060 7,427 21,848 -216  
Sep28 250121 96.040 96.100 96.005 96.080 +0.060 2,691 20,616 +474  
Dec28 250121 96.035 96.090 96.000 96.070 +0.055 3,699 11,382 +1,037  
Mar29 250121 96.025 96.080 95.990 96.060 +0.055 1,262 11,522 +94  
Jun29 250121 96.015 96.070 95.980 96.050 +0.055 526 10,109 +105  
Total Volume and Open Interest 463,495 2,590,626 +12,517  
Ultra T-Bond(CBOT)
Mar25 250121 117~21 119~09 117~04 118~23 +0~27 257,254 1,794,367 -2,154  
Jun25 250121 117~12 118~26 117~06 118~16 +0~28 0 703 +0  
Sep25 250121 119~22 119~22 119~22 119~22 +0~28        
Total Volume and Open Interest 257,254 1,795,070 -2,154  
Ultra 10-Yr T-Note(CBOT)
Mar25 250121 110~270 111~225 110~195 111~095 +0~100 513,357 2,267,343 +10,207  
Jun25 250121 111~015 111~015 111~015 111~015 +0~100 0 1 +0  
Sep25 250121 111~125 111~125 111~125 111~125 +0~100        
Total Volume and Open Interest 513,357 2,267,344 +10,207  
30 Day Federal Funds(CBOT)
Jan25 250121 95.673 95.673 95.670 95.670 unch 10,505 526,249 -3,277  
Feb25 250121 95.675 95.675 95.670 95.675 unch 49,966 445,609 +2,261  
Mar25 250121 95.700 95.705 95.695 95.700 unch 14,757 247,076 +4,150  
Apr25 250121 95.740 95.755 95.735 95.735 -0.005 29,310 191,287 +720  
May25 250121 95.785 95.810 95.775 95.780 -0.005 18,346 182,190 -894  
Jun25 250121 95.825 95.870 95.825 95.830 -0.005 9,802 47,777 +225  
Total Volume and Open Interest 188,509 1,842,346 +6,721  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250121 141.04 141.24 141.01 141.16 +0.11 555 7,201 +95 Hover/Click
Jun25 250121 140.60 140.60 140.60 140.60 +0.11       Hover/Click
Sep25 250121 140.60 140.60 140.60 140.60 +0.11       Hover/Click
Total Volume and Open Interest 555 7,201 +95  
Euro-Buxl(EUREX)
Mar25 250121 128.28 128.74 127.88 128.38 +0.32 73,234 218,369 -7,940  
Jun25 250121 128.16 128.16 128.16 128.16 +0.30 1 21 +0  
Sep25 250121 128.32 128.32 128.32 128.32 +0.64        
Total Volume and Open Interest 73,235 218,390 -7,940  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250121 131.95 132.15 131.65 131.94 +0.10 728,774 1,449,305 -48,248 Hover/Click
Jun25 250121 131.21 131.21 130.95 131.07 +0.08 110 388 +6 Hover/Click
Sep25 250121 131.36 131.36 131.36 131.36 +0.21       Hover/Click
Total Volume and Open Interest 728,884 1,449,693 -48,242  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250121 117.05 117.17 116.90 117.06 +0.03 515,127 1,461,236 -14,784 Hover/Click
Jun25 250121 117.95 117.95 117.95 117.95 +0.04 1 21 +0 Hover/Click
Sep25 250121 117.13 117.13 117.13 117.13 +0.11       Hover/Click
Total Volume and Open Interest 515,128 1,461,257 -14,784  
Euro-Schatz(EUREX)
Mar25 250121 106.68 106.69 106.61 106.65 +0.00 411,183 2,253,899 -21,780  
Jun25 250121 106.71 106.71 106.71 106.71 -0.04 1 123 +0  
Sep25 250121 106.85 106.85 106.85 106.85 -0.06        
Total Volume and Open Interest 411,184 2,254,022 -21,780  
3-Mth Euribor(EUREX)
Mar25 250121 97.570 97.570 97.565 97.570 +0.005 713 16,580 +141  
Jun25 250121 97.790 97.795 97.770 97.795 +0.010 39,266 24,118 -32  
Sep25 250121 97.890 97.895 97.870 97.895 +0.010 8,288 27,268 +81  
Total Volume and Open Interest 82,680 145,484 +435  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250121 91~25 92~12 91~15 92~07 +0~21 164,047 960,672 +9,543 Hover/Click
Jun25 250121 91~20 92~07 91~20 92~07 +0~21 0 476 +0 Hover/Click
Total Volume and Open Interest 164,047 961,148 +9,543  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250121 97.565 97.575 97.560 97.565 unch 104,209 632,332 +12,758  
Jun25 250121 97.780 97.795 97.770 97.790 +0.005 132,849 690,882 +6,562  
Sep25 250121 97.875 97.900 97.860 97.890 +0.010 111,404 508,568 -94  
Total Volume and Open Interest 1,135,435 4,665,881 +23,052  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250121 95.83 95.85 95.82 95.85 +0.01 16,210 337,690 -1,486  
Jun25 250121 96.02 96.06 96.01 96.06 +0.03 23,476 271,451 -3,460  
Sep25 250121 96.15 96.21 96.13 96.20 +0.03 18,313 228,687 -1,921  
Dec25 250121 96.22 96.27 96.19 96.27 +0.04 20,340 223,801 -8,593  
Mar26 250121 96.23 96.29 96.20 96.28 +0.04 8,643 140,024 -1,268  
Jun26 250121 96.22 96.28 96.18 96.27 +0.04 8,812 106,510 +1,876  
Sep26 250121 96.18 96.26 96.15 96.25 +0.05 3,709 68,032 +213  
Dec26 250121 96.14 96.22 96.13 96.22 +0.06 3,735 48,117 -167  
Mar27 250121 96.10 96.19 96.10 96.19 +0.06 247 6,541 +220  
Jun27 250121 96.09 96.16 96.09 96.16 +0.06 0 712 +0  
Total Volume and Open Interest 103,490 1,432,250 -14,586  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250121 95.48 95.57 95.46 95.57 +0.08 138,181 1,102,934 -3,281  
Jun25 250121 95.57 95.57 95.57 95.57 +0.08        
Total Volume and Open Interest 138,181 1,102,934 -3,281  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250121 96.07 96.15 96.05 96.14 +0.06 142,542 916,925 +6,381  
Jun25 250121 96.14 96.14 96.14 96.14 +0.06        
Total Volume and Open Interest 142,542 916,925 +6,381  
Gold(CMX) Weekly Monthly
Feb25 250121 2739.6 2762.0 2715.6 2759.2 +10.5 156,868 278,638 -8,614 Hover/Click
Apr25 250121 2766.0 2788.4 2741.5 2785.6 +10.6 27,471 194,011 +12,577 Hover/Click
Jun25 250121 2790.3 2812.8 2767.3 2810.4 +10.9 8,655 41,171 +956 Hover/Click
Aug25 250121 2813.0 2836.8 2791.6 2834.3 +11.4 3,012 17,507 -363 Hover/Click
Oct25 250121 2833.7 2857.8 2829.6 2857.8 +11.6 175 3,782 +84 Hover/Click
Dec25 250121 2857.6 2882.8 2839.8 2881.1 +11.8 225 13,005 -26 Hover/Click
Feb26 250121 2904.7 2904.7 2904.7 2904.7 +11.9 12 476 +0 Hover/Click
Apr26 250121 2925.2 2925.2 2925.2 2925.2 +12.0 9 32 -2 Hover/Click
Jun26 250121 2945.9 2945.9 2945.9 2945.9 +12.2 7 221 -1 Hover/Click
Aug26 250121 2955.4 2967.7 2955.4 2967.7 +12.3 2 36 +0 Hover/Click
Oct26 250121 2985.9 2985.9 2985.9 2985.9 +12.5 0 1 +0 Hover/Click
Dec26 250121 3003.7 3003.7 3003.7 3003.7 +13.0 2 33 +2 Hover/Click
Total Volume and Open Interest 198,435 556,644 +4,180  
Silver(CMX) Weekly Monthly
Mar25 250121 3108.5 3157.5 3077.0 3149.6 +35.5 49,187 117,228 -95 Hover/Click
May25 250121 3137.5 3187.5 3110.0 3180.7 +36.0 3,174 24,384 +285 Hover/Click
Jul25 250121 3154.0 3217.0 3147.0 3210.8 +36.0 2,687 8,285 +1,088 Hover/Click
Sep25 250121 3170.0 3243.0 3170.0 3240.1 +36.8 205 2,604 -15 Hover/Click
Dec25 250121 3222.5 3289.0 3222.5 3281.0 +38.6 36 1,842 +19 Hover/Click
Mar26 250121 3260.0 3322.5 3250.0 3322.5 +40.6 0 50 +0 Hover/Click
May26 250121 3347.8 3347.8 3347.8 3347.8 +40.6 0 9 +0 Hover/Click
Total Volume and Open Interest 55,825 155,676 +1,362  
Platinum(NYMEX) Weekly Monthly
Jan25 250121 947.5 959.9 946.6 957.2 +6.1 19 16 +6 Hover/Click
Apr25 250121 965.2 972.7 946.7 970.8 +5.3 27,158 69,484 -1,603 Hover/Click
Jul25 250121 969.5 983.0 957.9 981.5 +6.2 406 4,649 -13 Hover/Click
Oct25 250121 983.6 990.0 966.7 989.9 +6.4 97 404 +7 Hover/Click
Total Volume and Open Interest 27,945 75,405 -1,601  
Palladium(NYMEX) Weekly Monthly
Mar25 250121 967.50 978.50 937.50 977.00 +9.90 3,555 18,573 -321 Hover/Click
Jun25 250121 973.00 985.50 947.00 983.70 +8.70 59 723 +8 Hover/Click
Sep25 250121 991.30 991.30 991.30 991.30 +8.80 0 7 +0 Hover/Click
Total Volume and Open Interest 3,614 19,312 -313  
Copper(CMX) Weekly Monthly
Mar25 250121 435.65 438.15 427.00 434.10 -2.75 74,084 113,049 -1,768 Hover/Click
May25 250121 438.65 441.30 430.75 437.55 -2.45 18,586 47,392 +3,713 Hover/Click
Jul25 250121 441.50 444.00 433.90 440.55 -2.20 6,038 23,615 +962 Hover/Click
Sep25 250121 442.80 445.00 436.80 443.10 -1.90 2,647 14,982 +49 Hover/Click
Dec25 250121 446.50 446.50 439.50 445.70 -1.50 1,218 8,131 +202 Hover/Click
Total Volume and Open Interest 103,796 217,333 +3,285  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250121 43681 44277 43497 44238 +543 90,443 79,741 +57 Hover/Click
Jun25 250121 44050 44650 43876 44616 +545 166 1,564 -9 Hover/Click
Sep25 250121 44766 44985 44302 44985 +528 5 23 +4 Hover/Click
Dec25 250121 45383 45383 45383 45383 +530       Hover/Click
Total Volume and Open Interest 90,614 81,328 +52  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250121 43681 44275 43495 44238 +543 103,817 14,493 -625 Hover/Click
Jun25 250121 44030 44650 43884 44616 +545 425 477 +64 Hover/Click
Sep25 250121 44582 44985 44302 44985 +528 0 1 +0 Hover/Click
Dec25 250121 44888 45383 44888 45383 +530 2 4 +2 Hover/Click
Total Volume and Open Interest 104,244 14,975 -559  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250121 6032.25 6093.25 5994.50 6084.25 +50.75 1,417,304 2,014,859 -21,041 Hover/Click
Jun25 250121 6093.00 6151.00 6052.75 6141.75 +51.25 1,708 9,536 +35 Hover/Click
Sep25 250121 6150.00 6204.25 6110.50 6196.50 +51.25 138 780 -31 Hover/Click
Dec25 250121 6209.75 6253.00 6209.75 6250.75 +51.25 0 1,353 +0 Hover/Click
Total Volume and Open Interest 1,419,150 2,026,947 -21,037  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250121 6032.50 6093.25 5994.50 6084.25 +50.75 915,951 124,190 -354 Hover/Click
Jun25 250121 6090.75 6152.50 6052.75 6141.75 +51.25 1,361 2,860 +12 Hover/Click
Sep25 250121 6147.50 6203.50 6110.75 6196.50 +51.25 72 100 +4 Hover/Click
Dec25 250121 6204.75 6262.00 6200.00 6250.75 +51.25 7 18 +1 Hover/Click
Total Volume and Open Interest 917,397 127,178 -333  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250121 21600.00 21783.50 21369.50 21709.50 +114.75 594,110 255,998 +4,483 Hover/Click
Jun25 250121 21849.00 22018.00 21617.50 21945.50 +116.50 775 2,390 +10 Hover/Click
Sep25 250121 22011.00 22227.50 21849.25 22159.25 +115.75 1 20 +0 Hover/Click
Total Volume and Open Interest 594,886 258,411 +4,493  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250121 21601.00 21785.00 21370.25 21709.50 +114.75 1,502,244 84,602 +8,241 Hover/Click
Jun25 250121 21839.00 22021.50 21618.00 21945.50 +116.50 3,958 2,624 +59 Hover/Click
Sep25 250121 22003.50 22229.00 21862.00 22159.25 +115.75 27 59 +4 Hover/Click
Total Volume and Open Interest 1,506,231 87,301 +8,305  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250121 3256.00 36.30 3231.80 34.70 -3221.70 7,701 45,212 -114 Hover/Click
Jun25 250121 61.60 61.60 56.40 56.40 +51.60 2 2 +2 Hover/Click
Sep25 250121 81.10 81.10 81.10 81.10 +52.10       Hover/Click
Total Volume and Open Interest 7,703 45,214 -112  
Volatility Index(CBOE)
Jan25 250121 15.85 16.50 15.05 15.24 -0.94 6,168 50,303 -9,894  
Feb25 250121 16.95 17.60 16.45 16.54 -0.70 12,039 148,736 +12,508  
Mar25 250121 17.60 18.20 17.25 17.39 -0.45 4,546 48,180 +1,172  
Apr25 250121 18.25 18.52 17.70 17.89 -0.31 1,504 30,993 +1,928  
Total Volume and Open Interest 25,583 331,855 +6,476  
S & P 600(CME)
Mar25 250121 1451.60 1474.00 1451.60 1472.70 +23.10 2 737 +2  
Jun25 250121 1491.00 1491.00 1491.00 1491.00 +23.00        
Total Volume and Open Interest 2 737 +2  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250121 2288.70 2333.20 2258.40 2331.60 +44.70 149,197 441,560 -5,500 Hover/Click
Jun25 250121 2303.00 2353.10 2279.50 2352.10 +45.10 487 1,240 +251 Hover/Click
Sep25 250121 2372.90 2372.90 2372.90 2372.90 +42.00       Hover/Click
Total Volume and Open Interest 149,684 442,916 -5,249  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250121 2287.90 2333.10 2255.60 2331.60 +44.70 74,363 26,478 +1,147 Hover/Click
Jun25 250121 2305.60 2352.30 2280.00 2352.10 +45.10 116 529 -1 Hover/Click
Sep25 250121 2365.40 2383.30 2365.40 2372.90 +42.00       Hover/Click
Total Volume and Open Interest 74,479 27,011 +1,146  
Nikkei 225(CME)
Mar25 250121 38750 39405 38690 39330 +465 7,510 10,500 -225  
Jun25 250121 39370 39370 38835 39370 +475 0 1 +0  
Total Volume and Open Interest 7,510 10,501 -225  
Nikkei 225(SGX) Weekly Monthly
Mar25 250121 38910 39255 38635 38960 +55 20,448 74,164 -173  
Jun25 250121 38715 38715 38640 38710 +55 30 625 -16  
Sep25 250121 38700 38700 38700 38700 +60 0 1 +0  
Total Volume and Open Interest 20,478 77,387 -189  
Nikkei 225 Mini(JPX)
Mar25 250121 38915 39250 38635 38960 +50 525,272 316,602 -7,285  
Jun25 250121 38680 39010 38400 38720 +40 13,335 8,558 -744  
Sep25 250121 38655 39035 38440 38740 +50 1,219 820 -74  
Total Volume and Open Interest 563,430 351,257 -7,039  
Nikkei 225(JPX)
Mar25 250121 38920 39250 38640 38960 +50 36,572 152,055 +378  
Jun25 250121 38700 39010 38410 38720 +40 386 8,694 -57  
Sep25 250121 38840 38840 38690 38740 +50 11 817 +0  
Total Volume and Open Interest 36,974 191,084 +221  
Nikkei 225(CME) Yen
Mar25 250121 38750 39345 38630 39275 +480 21,277 37,330 -358  
Jun25 250121 39125 39125 38580 39125 +420 0 1 +0  
Sep25 250121 39325 39325 39325 39325 +495        
Total Volume and Open Interest 21,277 37,331 -358  
Nikkei 225(CME) e-Mini Yen
Mar25 250121 39275 39275 39275 39275 +480 0 1 +0  
Jun25 250121 39125 39125 39125 39125 +420        
Sep25 250121 39325 39325 39325 39325 +495        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250121 7736.5 7813.5 7732.5 7793.5 +37.0 33,253 189,053 -514  
Mar25 250121 7781.5 7815.5 7770.5 7811.0 +37.0 55 3,145 -335  
Apr25 250121 7820.0 7820.0 7820.0 7820.0 +37.5        
Jun25 250121 7684.5 7684.5 7684.5 7684.5 +37.5        
Sep25 250121 7723.5 7723.5 7723.5 7723.5 +37.0        
Dec25 250121 7748.5 7748.5 7748.5 7748.5 +37.0        
Total Volume and Open Interest 33,308 192,198 -849  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250121 19960 20411 19890 20160 +197 124,015 103,162 -945  
Feb25 250121 20005 20460 19944 20217 +222 7,071 11,249 +3,612  
Mar25 250121 19985 20417 19984 20202 +210 441 10,126 +3  
Total Volume and Open Interest 131,845 130,361 +2,832  
DAX(EUREX) Weekly Monthly
Mar25 250121 21154.0 21254.0 20987.0 21164.0 +41.0 30,166 55,143 -2,726  
Jun25 250121 21383.0 21383.0 21383.0 21383.0 +44.0 15 43 +6  
Sep25 250121 21514.0 21514.0 21514.0 21514.0 +40.0 0 3 +0  
Total Volume and Open Interest 30,181 55,190 -2,720  
Mini-DAX(EUREX)
Mar25 250121 21147.0 21253.0 20990.0 21164.0 +41.0 19,360 8,342 -60  
Jun25 250121 21307.0 21425.0 21307.0 21383.0 +44.0 31 59 +3  
Sep25 250121 21514.0 21514.0 21514.0 21514.0 +40.0        
Total Volume and Open Interest 19,391 8,401 -57  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250121 5186 5201 5146 5184 -1 540,700 1,920,951 -45,439  
Jun25 250121 5111 5135 5110 5127 -1 615 16,462 +9  
Sep25 250121 5148 5148 5148 5148 -2 0 360 +0  
Total Volume and Open Interest 541,315 1,938,275 -45,430  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250121 11968 12138 11962 12081 +83 13,182 159,174 -5,508  
Jun25 250121 11831 11880 11831 11880 +85 0 272 +0  
Sep25 250121 11881 11881 11881 11881 +83        
Total Volume and Open Interest 13,182 159,446 -5,508  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250121 8489.50 8562.50 8489.50 8549.00 +26.50 69,408 456,488 +1,825  
Jun25 250121 8549.00 8569.00 8549.00 8558.00 +27.50 8 190 +3  
Sep25 250121 8567.50 8567.50 8567.50 8567.50 +27.50        
Total Volume and Open Interest 69,416 456,678 +1,828  
SPI 200(SFE) Weekly Monthly
Mar25 250121 8325.0 8434.0 8315.0 8379.0 +52.0 23,947 226,986 +936  
Jun25 250121 8434.0 8434.0 8434.0 8434.0 +53.0 4 310 +4  
Sep25 250121 8415.0 8415.0 8415.0 8415.0 +53.0 0 338 +0  
Total Volume and Open Interest 23,957 227,651 +940  
FTSE MIB(ISE)
Mar25 250121 36225.00 36330.00 36105.00 36244.00 -88.00 13,372 94,546 +1,175  
Jun25 250121 35620.00 35665.00 35590.00 35629.00 -88.00 15 115 +8  
Sep25 250121 35630.00 35630.00 35630.00 35630.00 -88.00        
Total Volume and Open Interest 13,387 94,661 +1,183  
KOSPI 200(KFE)
Mar25 250121 335.85 338.50 332.05 334.05 +0.10 139,321 259,574 -205  
Jun25 250121 334.95 337.50 331.30 333.10 +0.40 344 14,870 +32  
Sep25 250121 332.50 332.50 332.50 332.50 -2.70 0 2,507 +0  
Total Volume and Open Interest 139,665 286,747 -173  
GSCI(CME) Weekly Monthly
Feb25 250121 573.60 573.95 570.75 573.95 -3.00 2 621 +2  
Mar25 250121 573.10 573.10 570.30 573.10 -3.00        
Apr25 250121 575.60 575.60 575.60 575.60 +2.00        
Total Volume and Open Interest 2 621 +2  
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?