Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 22, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250122 1066.00 1073.50 1051.75 1056.00 -11.25 215,089 361,410 +2,667 Hover/Click
May25 250122 1076.50 1084.50 1064.00 1068.25 -9.50 87,674 204,442 +643 Hover/Click
Jul25 250122 1086.50 1093.50 1074.75 1078.75 -8.50 61,961 133,108 +1,617 Hover/Click
Aug25 250122 1076.25 1084.25 1067.25 1071.25 -6.25 7,110 13,807 +6 Hover/Click
Sep25 250122 1049.50 1058.75 1042.00 1047.25 -4.25 6,761 17,500 +759 Hover/Click
Nov25 250122 1048.00 1057.75 1040.25 1046.75 -3.00 33,437 93,858 +1,948 Hover/Click
Jan26 250122 1054.75 1065.00 1047.75 1054.75 -2.00 2,460 9,005 +530 Hover/Click
Mar26 250122 1048.50 1060.50 1044.50 1051.50 -1.75 1,443 11,343 -107 Hover/Click
May26 250122 1054.00 1063.25 1047.75 1055.00 -1.25 540 2,816 +135 Hover/Click
Jul26 250122 1057.00 1069.00 1053.75 1061.50 -0.50 298 2,934 +40 Hover/Click
Aug26 250122 1054.75 1054.75 1054.75 1054.75 -1.50 16 108 +1 Hover/Click
Sep26 250122 1036.50 1036.50 1036.50 1036.50 +1.00 22 88 -6 Hover/Click
Nov26 250122 1027.50 1040.75 1026.00 1033.75 -0.25 169 3,029 +34 Hover/Click
Jan27 250122 1044.75 1044.75 1044.75 1044.75 unch 4 4 +4 Hover/Click
Total Volume and Open Interest 416,986 853,697 +8,272  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250122 311.00 318.50 307.50 315.80 +4.80 96,833 225,208 -6,832 Hover/Click
May25 250122 318.60 326.20 315.20 323.40 +4.80 42,476 127,587 +1,787 Hover/Click
Jul25 250122 324.80 332.20 321.50 329.60 +4.60 33,375 114,236 +1,649 Hover/Click
Aug25 250122 325.40 332.60 322.30 330.00 +4.50 8,507 20,549 +843 Hover/Click
Sep25 250122 325.10 332.30 322.20 329.70 +4.60 4,572 19,401 -37 Hover/Click
Oct25 250122 324.10 331.10 321.40 328.60 +4.50 3,545 14,248 +358 Hover/Click
Dec25 250122 326.40 333.30 323.80 331.00 +4.30 14,310 39,973 +3,271 Hover/Click
Jan26 250122 326.50 333.30 324.00 331.10 +4.20 597 3,331 +61 Hover/Click
Mar26 250122 323.90 332.10 323.60 330.20 +4.00 646 2,403 +167 Hover/Click
May26 250122 326.00 332.60 324.40 330.80 +3.90 72 755 +19 Hover/Click
Total Volume and Open Interest 205,161 568,719 +1,368  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250122 45.84 45.84 44.21 44.42 -1.35 95,734 217,339 -6,454 Hover/Click
May25 250122 46.17 46.22 44.63 44.81 -1.35 56,201 139,176 +1,600 Hover/Click
Jul25 250122 46.39 46.39 44.80 44.97 -1.36 29,016 116,126 +3,311 Hover/Click
Aug25 250122 46.00 46.03 44.56 44.72 -1.28 5,070 16,557 -58 Hover/Click
Sep25 250122 45.59 45.64 44.27 44.44 -1.16 3,990 12,983 +420 Hover/Click
Oct25 250122 45.17 45.22 43.97 44.15 -1.03 3,520 9,610 +140 Hover/Click
Dec25 250122 45.17 45.17 43.95 44.18 -0.95 8,664 43,800 +432 Hover/Click
Jan26 250122 44.89 45.15 43.98 44.21 -0.90 658 2,313 +73 Hover/Click
Mar26 250122 45.06 45.10 43.98 44.20 -0.87 504 1,844 -21 Hover/Click
May26 250122 45.10 45.10 44.10 44.30 -0.85 126 971 -1 Hover/Click
Total Volume and Open Interest 203,639 561,905 -510  
Canola(WCE) Weekly Monthly
Mar25 250122 628.9 639.0 626.7 630.1 +0.6 31,029 136,240 -1,433 Hover/Click
May25 250122 638.1 648.2 635.1 639.8 +1.2 17,721 64,818 +2,402 Hover/Click
Jul25 250122 642.8 654.1 642.0 646.7 +2.1 5,999 34,166 +573 Hover/Click
Nov25 250122 631.0 640.5 630.6 636.2 +4.1 3,085 24,557 +73 Hover/Click
Jan26 250122 640.1 644.3 640.1 640.7 +3.9 32 1,608 -4 Hover/Click
Mar26 250122 644.8 644.9 641.2 641.2 +3.4 14 258 +11 Hover/Click
Total Volume and Open Interest 57,898 261,929 +1,624  
Corn(CBOT) Weekly Monthly
Mar25 250122 489.50 492.25 482.50 484.25 -5.75 295,105 731,108 -3,041 Hover/Click
May25 250122 499.00 501.75 492.00 494.00 -5.75 124,155 441,569 +16,164 Hover/Click
Jul25 250122 500.00 502.75 493.50 495.75 -5.25 82,974 321,313 +11,874 Hover/Click
Sep25 250122 461.75 463.75 458.00 461.00 -1.25 34,856 187,558 +1,672 Hover/Click
Dec25 250122 459.00 461.25 456.75 459.50 -0.25 40,915 229,702 +4,840 Hover/Click
Mar26 250122 470.00 472.00 468.00 471.00 +0.25 1,137 15,643 +219 Hover/Click
May26 250122 474.75 478.25 474.25 477.25 +0.50 68 2,186 -6 Hover/Click
Jul26 250122 477.50 480.75 477.00 479.75 +0.75 103 2,462 +24 Hover/Click
Sep26 250122 458.25 461.50 457.50 461.25 +2.00 54 732 +22 Hover/Click
Dec26 250122 457.75 460.00 456.50 459.75 +1.25 765 9,836 +469 Hover/Click
Total Volume and Open Interest 580,157 1,942,644 +32,251  
Wheat(CBOT) Weekly Monthly
Mar25 250122 558.50 566.75 551.50 554.00 -4.75 112,879 235,904 -5,149 Hover/Click
May25 250122 570.75 579.00 564.75 567.25 -4.25 35,760 101,411 +73 Hover/Click
Jul25 250122 580.75 589.25 575.50 578.25 -3.50 20,228 81,985 +290 Hover/Click
Sep25 250122 595.00 602.25 589.25 592.00 -3.25 4,373 28,177 +53 Hover/Click
Dec25 250122 614.25 620.50 607.75 611.25 -3.25 3,925 19,332 +672 Hover/Click
Mar26 250122 629.25 637.25 624.75 628.25 -3.50 379 4,186 +43 Hover/Click
Total Volume and Open Interest 177,698 472,269 -3,982  
Wheat(KCBT) Weekly Monthly
Mar25 250122 573.50 586.00 571.25 574.75 -0.75 58,916 159,734 -1,396 Hover/Click
May25 250122 584.00 595.75 581.50 585.00 -0.50 23,892 59,238 +1,713 Hover/Click
Jul25 250122 592.00 604.75 590.00 594.00 -0.50 13,766 49,054 +553 Hover/Click
Sep25 250122 604.00 616.00 601.75 605.75 -0.50 4,861 15,327 +198 Hover/Click
Dec25 250122 618.50 631.25 617.75 622.50 +0.25 5,866 11,318 +1,213 Hover/Click
Mar26 250122 640.00 640.75 632.00 636.00 +0.50 185 705 +133 Hover/Click
May26 250122 642.75 647.00 638.75 642.75 +0.25 6 306 +3 Hover/Click
Total Volume and Open Interest 107,500 295,772 +2,420  
Wheat(MGE) Weekly Monthly
Mar25 250122 601.25 611.50 601.00 606.50 +2.00 13,035 59,885 +552 Hover/Click
May25 250122 613.00 621.00 611.25 616.75 +1.75 3,635 15,720 +183 Hover/Click
Jul25 250122 622.00 631.25 622.00 627.25 +1.50 2,812 10,912 +10 Hover/Click
Sep25 250122 634.00 641.25 632.75 637.00 +0.75 420 4,909 +26 Hover/Click
Dec25 250122 646.50 655.25 646.50 652.50 +0.25 234 2,277 +44 Hover/Click
Mar26 250122 665.00 665.00 662.00 664.50 +0.50 12 71 +7 Hover/Click
Total Volume and Open Interest 20,149 93,785 +822  
Oats(CBOT) Weekly Monthly
Mar25 250122 370.00 374.75 364.00 366.50 -6.25 1,110 3,172 -103 Hover/Click
May25 250122 376.50 377.50 369.25 371.50 -6.00 136 702 +50 Hover/Click
Jul25 250122 381.75 381.75 374.50 376.75 -5.75 26 108 -1 Hover/Click
Sep25 250122 372.50 372.50 372.50 372.50 -5.75 0 9 +0 Hover/Click
Total Volume and Open Interest 1,272 4,013 -54  
Rough Rice(CBOT) Weekly Monthly
Jan25 250114 14.44 14.53 14.44 14.53 +0.16 6 88 -5 Hover/Click
Mar25 250122 14.98 14.99 14.80 14.82 -0.17 1,038 10,286 -347 Hover/Click
May25 250122 15.04 15.11 14.94 14.94 -0.17 62 506 +18 Hover/Click
Jul25 250122 15.19 15.19 15.06 15.06 -0.14 2 53 -1 Hover/Click
Total Volume and Open Interest 1,106 10,955 -326  
Live Cattle(CME) Weekly Monthly
Feb25 250122 197.100 200.150 197.050 200.050 +3.000 18,781 61,848 -3,984 Hover/Click
Apr25 250122 197.300 199.880 197.250 199.785 +2.455 24,576 159,267 +2,447 Hover/Click
Jun25 250122 192.535 195.035 192.535 194.900 +2.250 17,542 77,846 +2,712 Hover/Click
Aug25 250122 189.900 192.350 189.900 192.300 +2.300 8,144 39,445 +1,081 Hover/Click
Oct25 250122 190.850 193.300 190.650 193.235 +2.450 5,279 19,942 +737 Hover/Click
Dec25 250122 191.900 194.250 191.800 194.150 +2.250 1,571 12,336 +435 Hover/Click
Total Volume and Open Interest 76,383 378,691 +3,533  
Feeder Cattle(CME) Weekly Monthly
Jan25 250122 274.500 277.585 274.285 277.050 +2.650 1,141 5,090 -286 Hover/Click
Mar25 250122 267.435 273.685 267.400 273.085 +5.835 7,843 34,467 -299 Hover/Click
Apr25 250122 266.480 271.630 266.480 271.300 +4.820 3,120 13,009 -287 Hover/Click
May25 250122 265.185 269.700 264.935 269.480 +4.430 3,420 11,771 -108 Hover/Click
Aug25 250122 268.585 271.950 267.980 271.650 +3.465 2,343 12,471 +212 Hover/Click
Sep25 250122 267.100 270.730 266.525 270.500 +3.370 486 2,190 -30 Hover/Click
Oct25 250122 265.775 269.200 265.730 268.935 +3.100 328 1,183 -53 Hover/Click
Total Volume and Open Interest 18,861 80,566 -810  
Lean Hogs(CME) Weekly Monthly
Feb25 250122 81.100 81.700 81.000 81.480 +0.280 18,366 41,779 -5,132 Hover/Click
Apr25 250122 86.650 87.380 86.000 87.280 +0.580 23,453 119,581 +133 Hover/Click
May25 250122 91.530 92.050 90.800 92.000 +0.570 242 4,880 -14  
Jun25 250122 100.150 100.980 99.630 100.680 +0.580 13,248 55,759 +546 Hover/Click
Jul25 250122 101.150 101.600 100.430 101.450 +0.450 5,775 28,217 +705 Hover/Click
Aug25 250122 100.080 100.600 99.480 100.500 +0.450 5,556 22,207 -63 Hover/Click
Oct25 250122 84.500 84.950 84.000 84.900 +0.720 3,234 20,504 +735 Hover/Click
Dec25 250122 75.480 76.200 75.300 76.180 +0.830 894 8,227 +198 Hover/Click
Total Volume and Open Interest 70,930 303,031 -2,843  
Class III Milk(CME) Weekly Monthly
Jan25 250122 20.27 20.29 20.27 20.28 +0.01 89 4,520 -6 Hover/Click
Feb25 250122 19.40 19.40 18.95 18.97 -0.46 1,140 4,732 -280 Hover/Click
Mar25 250122 19.23 19.23 18.92 19.01 -0.29 808 4,075 +315 Hover/Click
Apr25 250122 19.05 19.12 18.93 19.04 -0.16 251 2,140 +40 Hover/Click
May25 250122 19.09 19.10 18.95 18.98 -0.20 156 1,949 -13 Hover/Click
Jun25 250122 18.50 18.56 18.43 18.56 -0.14 94 1,471 -30 Hover/Click
Jul25 250122 18.78 18.86 18.76 18.76 -0.12 31 1,033 +17 Hover/Click
Aug25 250122 18.91 18.95 18.90 18.91 -0.09 4 833 +0 Hover/Click
Sep25 250122 18.95 18.95 18.88 18.90 -0.12 5 819 +1 Hover/Click
Oct25 250122 18.98 18.98 18.93 18.98 -0.09 0 734 +0 Hover/Click
Nov25 250122 18.92 18.92 18.84 18.92 -0.07 0 740 +0 Hover/Click
Dec25 250122 18.71 18.71 18.71 18.71 unch 0 645 +0 Hover/Click
Jan26 250122 18.00 18.00 18.00 18.00 unch 0 9 +0 Hover/Click
Total Volume and Open Interest 2,578 23,717 +44  
Cocoa(ICE) Weekly Monthly
Mar25 250122 11528 11777 11409 11675 +116 8,582 40,636 -959 Hover/Click
May25 250122 11220 11557 11091 11468 +244 7,042 40,202 +175 Hover/Click
Jul25 250122 10748 11122 10649 11053 +301 3,275 17,201 +115 Hover/Click
Sep25 250122 10177 10544 10075 10494 +310 1,986 11,189 +223 Hover/Click
Dec25 250122 9397 9735 9303 9704 +326 949 12,203 +49 Hover/Click
Mar26 250122 8613 8923 8555 8891 +289 322 2,621 -28 Hover/Click
May26 250122 8273 8479 8273 8464 +264 47 176 +0 Hover/Click
Total Volume and Open Interest 22,255 124,343 -421  
Coffee "C"(ICE) Weekly Monthly
Mar25 250122 331.20 342.95 327.50 341.85 +14.05 16,306 83,285 -705 Hover/Click
May25 250122 327.00 339.00 323.65 337.85 +13.90 9,517 42,980 +878 Hover/Click
Jul25 250122 320.00 332.20 317.35 331.15 +13.45 3,027 28,947 +82 Hover/Click
Sep25 250122 311.75 322.70 308.95 322.00 +12.80 1,986 15,421 +145 Hover/Click
Dec25 250122 297.75 308.15 294.50 307.75 +12.50 1,534 12,490 -147 Hover/Click
Mar26 250122 287.65 298.00 285.20 297.60 +12.20 469 2,894 -131 Hover/Click
Total Volume and Open Interest 32,986 188,450 +130  
Orange Juice(ICE) Weekly Monthly
Mar25 250122 482.10 484.65 478.20 484.30 +2.20 765 8,595 +18 Hover/Click
May25 250122 465.50 468.45 463.65 468.05 +1.75 213 1,855 +62 Hover/Click
Jul25 250122 458.35 460.00 456.55 460.00 +0.40 67 507 +15 Hover/Click
Sep25 250122 450.50 453.15 450.50 453.15 +0.95 1 44 +1 Hover/Click
Nov25 250122 438.25 438.25 438.25 438.25 +0.60 1 4 +1 Hover/Click
Jan26 250122 429.15 429.15 429.15 429.15 +0.95 0 1 +0 Hover/Click
Total Volume and Open Interest 1,047 11,006 +97  
Sugar #11(ICE) Weekly Monthly
Mar25 250122 17.79 18.28 17.74 18.16 +0.37 99,530 360,542 +358 Hover/Click
May25 250122 16.84 17.21 16.76 17.08 +0.25 72,125 205,773 +2,830 Hover/Click
Jul25 250122 16.62 16.95 16.54 16.82 +0.23 46,197 157,463 -1,295 Hover/Click
Oct25 250122 16.77 17.07 16.70 16.95 +0.21 20,450 96,425 +1,888 Hover/Click
Mar26 250122 17.17 17.43 17.10 17.33 +0.20 11,960 67,194 +162 Hover/Click
May26 250122 16.63 16.83 16.57 16.74 +0.14 2,655 34,013 -407 Hover/Click
Jul26 250122 16.40 16.58 16.35 16.50 +0.12 1,742 24,521 -63 Hover/Click
Oct26 250122 16.52 16.65 16.43 16.57 +0.10 963 19,606 -94 Hover/Click
Mar27 250122 16.85 16.96 16.81 16.94 +0.09 675 11,549 +27 Hover/Click
Total Volume and Open Interest 257,127 992,164 +3,691  
London Cocoa(LCE) Weekly Monthly
Mar25 250122 9199 9427 9103 9347 +107 8,056 41,402 -2,817 Hover/Click
May25 250122 9018 9364 8940 9290 +219 7,996 37,192 +127 Hover/Click
Jul25 250122 8608 8990 8548 8931 +271 5,011 23,069 +150 Hover/Click
Sep25 250122 8082 8451 8025 8410 +279 5,159 16,040 +279 Hover/Click
Dec25 250122 7355 7740 7329 7695 +280 2,104 19,174 -34 Hover/Click
Mar26 250122 6840 7169 6840 7137 +233 472 3,539 -119 Hover/Click
May26 250122 6528 254 6528 254 +216 75 673 +0 Hover/Click
Total Volume and Open Interest 28,904 141,452 -2,401  
London Sugar(LCE) Weekly Monthly
Mar25 250122 468.00 479.70 464.40 477.60 +11.20 10,773 66,214 -1,227 Hover/Click
May25 250122 467.50 478.90 464.80 476.10 +9.20 8,132 38,801 +485 Hover/Click
Aug25 250122 459.50 467.90 456.50 465.80 +7.70 3,369 19,622 +96 Hover/Click
Oct25 250122 458.30 465.30 455.60 463.60 +6.10 737 7,190 +69 Hover/Click
Dec25 250122 459.80 468.60 459.80 467.20 +5.40 205 2,818 +15 Hover/Click
Total Volume and Open Interest 23,988 141,957 -337  
Cotton(ICE) Weekly Monthly
Mar25 250122 67.62 67.96 67.11 67.14 -0.52 22,951 139,077 -2,660 Hover/Click
May25 250122 68.76 69.02 68.25 68.28 -0.50 9,168 50,014 -1,947 Hover/Click
Jul25 250122 69.68 70.02 69.32 69.37 -0.44 4,135 45,709 +940 Hover/Click
Oct25 250122 69.24 69.81 69.24 69.47 +0.17 15 86 -7 Hover/Click
Dec25 250122 69.29 69.64 69.05 69.14 -0.23 2,473 32,681 +840 Hover/Click
Mar26 250122 70.42 70.60 70.21 70.25 -0.24 332 1,596 +158 Hover/Click
Total Volume and Open Interest 39,126 269,868 -2,668  
Crude Oil(NYM) Weekly Monthly
Mar25 250122 75.88 76.45 75.28 75.44 -0.39 568,807 367,417 -5,538 Hover/Click
Apr25 250122 75.12 75.54 74.54 74.69 -0.31 266,722 168,330 +481 Hover/Click
May25 250122 74.32 74.66 73.78 73.98 -0.18 158,533 129,642 +9,678 Hover/Click
Jun25 250122 73.52 73.84 73.04 73.27 -0.09 192,578 176,408 +4,554 Hover/Click
Jul25 250122 72.81 73.11 72.38 72.63 -0.03 64,383 95,388 +3,265 Hover/Click
Aug25 250122 72.17 72.45 71.77 72.02 +0.02 44,719 51,610 +1,755 Hover/Click
Sep25 250122 71.57 71.82 71.20 71.46 +0.07 67,951 112,874 +2,461 Hover/Click
Oct25 250122 70.95 71.21 70.76 70.92 +0.11 27,938 54,943 +2,143 Hover/Click
Nov25 250122 70.61 70.67 70.16 70.43 +0.12 14,800 46,919 +1,735 Hover/Click
Dec25 250122 70.03 70.27 69.70 69.98 +0.13 102,611 171,288 -3,143 Hover/Click
Jan26 250122 69.58 69.73 69.34 69.57 +0.14 5,895 43,875 -12 Hover/Click
Feb26 250122 69.20 69.20 69.20 69.20 +0.14 3,137 26,807 -957 Hover/Click
Mar26 250122 68.87 68.91 68.87 68.87 +0.12 8,695 30,257 +428 Hover/Click
Apr26 250122 68.66 68.66 68.58 68.58 +0.10 1,147 13,345 +227 Hover/Click
May26 250122 68.34 68.34 68.34 68.34 +0.09 1,801 12,967 +592 Hover/Click
Jun26 250122 68.22 68.40 67.89 68.12 +0.07 16,473 82,766 +1,116 Hover/Click
Total Volume and Open Interest 1,575,427 1,858,862 +1,357  
e-miNY Crude Oil(NYM)
Mar25 250122 75.875 76.475 75.300 75.450 -0.375 13,203 1,423 -486  
Apr25 250122 75.000 75.525 74.575 74.700 -0.300 1,187 509 +287  
May25 250122 74.350 74.625 73.825 73.975 -0.175 77 109 +54  
Jun25 250122 73.575 73.825 73.125 73.275 -0.075 20 32 +0  
Jul25 250122 72.825 72.825 72.500 72.625 -0.025 14 11 +0  
Aug25 250122 72.025 72.025 72.025 72.025 +0.025 4 5 +0  
Sep25 250122 71.450 71.450 71.450 71.450 +0.050 4 7 +0  
Oct25 250122 71.275 71.275 70.750 70.925 +0.125 4 5 +0  
Nov25 250122 70.425 70.425 70.425 70.425 +0.125 0 3 +0  
Dec25 250122 70.175 70.175 69.975 69.975 +0.125 0 54 +0  
Total Volume and Open Interest 14,513 2,162 -145  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250122 256.38 258.33 247.25 248.42 -7.39 83,693 52,106 -9,306 Hover/Click
Mar25 250122 248.75 250.67 241.67 242.72 -5.60 151,664 99,036 +5,562 Hover/Click
Apr25 250122 243.37 244.81 237.82 238.68 -4.14 73,283 42,940 +2,241 Hover/Click
May25 250122 239.31 240.50 235.48 236.09 -2.68 41,060 32,372 +618 Hover/Click
Jun25 250122 236.68 237.78 233.96 234.64 -1.58 48,360 45,176 +1,767 Hover/Click
Jul25 250122 235.85 236.81 233.33 234.17 -1.23 14,392 16,514 +140 Hover/Click
Aug25 250122 235.64 236.12 232.87 233.76 -1.06 7,006 11,022 +542 Hover/Click
Sep25 250122 234.88 235.77 232.85 233.56 -1.01 8,001 14,824 +554 Hover/Click
Oct25 250122 233.86 235.05 232.80 233.35 -0.96 2,445 5,940 +47 Hover/Click
Nov25 250122 233.20 234.32 232.44 232.94 -0.87 1,646 4,784 +124 Hover/Click
Dec25 250122 233.24 234.33 231.70 232.40 -0.72 8,919 20,872 +371 Hover/Click
Jan26 250122 232.81 233.32 232.30 232.30 -0.63 583 3,900 +47 Hover/Click
Feb26 250122 231.63 231.63 231.63 231.63 -0.58 371 1,722 +36 Hover/Click
Mar26 250122 230.21 230.21 230.21 230.21 -0.57 164 1,724 +5 Hover/Click
Total Volume and Open Interest 441,865 364,415 +2,758  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250122 208.52 209.83 205.34 205.78 -2.65 45,139 49,109 -6,543 Hover/Click
Mar25 250122 211.80 213.03 208.43 208.69 -2.86 86,459 112,742 +884 Hover/Click
Apr25 250122 234.04 235.20 231.62 231.92 -1.85 46,019 64,086 +4,229 Hover/Click
May25 250122 233.94 235.21 231.80 232.11 -1.63 27,755 52,218 +375 Hover/Click
Jun25 250122 232.34 233.67 230.39 230.76 -1.54 29,184 50,581 +1,968 Hover/Click
Jul25 250122 230.34 231.50 228.20 228.62 -1.44 13,912 22,622 +333 Hover/Click
Aug25 250122 226.85 227.75 225.16 225.66 -1.25 7,937 13,455 +615 Hover/Click
Sep25 250122 222.22 223.18 220.54 221.18 -1.02 8,202 26,830 +786 Hover/Click
Oct25 250122 205.55 206.06 203.84 204.40 -0.82 2,469 9,475 +406 Hover/Click
Nov25 250122 199.26 200.21 199.23 199.59 -0.58 2,327 3,424 +662 Hover/Click
Total Volume and Open Interest 274,714 432,241 +4,151  
e-miNY RBOB Gasoline(NYM)
Feb25 250122 205.78 205.78 205.78 205.78 -2.65 0 1 +0  
Mar25 250122 208.69 208.69 208.69 208.69 -2.86        
Apr25 250122 231.92 231.92 231.92 231.92 -1.85        
May25 250122 232.11 232.11 232.11 232.11 -1.63        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250122 3.786 4.009 3.711 3.960 +0.204 209,907 60,471 -21,677 Hover/Click
Mar25 250122 3.371 3.532 3.321 3.506 +0.163 161,482 321,482 -4,439 Hover/Click
Apr25 250122 3.372 3.526 3.327 3.507 +0.162 79,895 128,947 +1,443 Hover/Click
May25 250122 3.453 3.608 3.419 3.592 +0.157 50,518 133,163 +3,008 Hover/Click
Jun25 250122 3.646 3.804 3.617 3.788 +0.158 22,727 84,717 +874 Hover/Click
Jul25 250122 3.818 3.980 3.795 3.966 +0.158 19,880 76,852 +990 Hover/Click
Aug25 250122 3.854 4.014 3.830 4.001 +0.158 11,402 35,496 +1,324 Hover/Click
Sep25 250122 3.829 3.979 3.802 3.967 +0.154 17,048 50,529 +1,041 Hover/Click
Oct25 250122 3.880 4.037 3.855 4.024 +0.154 32,734 121,879 +1,124 Hover/Click
Nov25 250122 4.088 4.261 4.082 4.250 +0.152 7,530 46,426 +307 Hover/Click
Dec25 250122 4.521 4.679 4.511 4.667 +0.145 6,319 38,014 +389 Hover/Click
Jan26 250122 4.770 4.912 4.751 4.899 +0.136 15,391 116,710 -1,096 Hover/Click
Feb26 250122 4.444 4.575 4.432 4.564 +0.116 4,126 27,629 -291 Hover/Click
Mar26 250122 3.884 4.013 3.871 4.003 +0.115 6,109 61,612 +510 Hover/Click
Apr26 250122 3.517 3.628 3.508 3.609 +0.085 4,752 70,847 -492 Hover/Click
May26 250122 3.532 3.645 3.531 3.628 +0.083 1,420 12,954 +236 Hover/Click
Total Volume and Open Interest 657,715 1,601,438 -16,661  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250122 79.39 79.90 78.81 79.00 -0.29 390,293 305,046 -53,260 Hover/Click
Apr25 250122 78.47 78.91 77.95 78.15 -0.25 382,469 489,679 +36,122 Hover/Click
May25 250122 77.68 78.03 77.20 77.37 -0.21 195,982 271,226 +12,809 Hover/Click
Jun25 250122 76.94 77.24 76.50 76.67 -0.14 184,319 256,945 -4,036 Hover/Click
Jul25 250122 76.30 76.58 75.91 76.07 -0.09 62,438 114,239 +3,398 Hover/Click
Aug25 250122 75.73 75.98 75.36 75.53 -0.05 33,559 82,429 -5 Hover/Click
Sep25 250122 75.19 75.45 74.84 75.03 -0.01 36,902 121,257 +4 Hover/Click
Oct25 250122 74.70 74.95 74.36 74.56 +0.02 14,850 82,860 +831 Hover/Click
Nov25 250122 74.27 74.49 73.91 74.12 +0.05 10,291 53,539 -299 Hover/Click
Dec25 250122 73.82 74.07 73.50 73.71 +0.06 93,235 211,215 +1,087 Hover/Click
Jan26 250122 73.37 73.64 73.11 73.33 +0.07 4,857 35,657 -351 Hover/Click
Feb26 250122 73.02 73.30 72.78 72.98 +0.07 3,254 40,103 -96 Hover/Click
Mar26 250122 72.69 72.69 72.69 72.69 +0.07 6,087 31,988 -338 Hover/Click
Apr26 250122 72.42 72.42 72.42 72.42 +0.06 633 19,264 +72 Hover/Click
Total Volume and Open Interest 1,455,031 2,556,086 +810  
Gas Oil(ICE) Weekly Monthly
Feb25 250122 739.25 742.00 721.25 727.00 -10.00 98,292 148,773 -1,116 Hover/Click
Mar25 250122 732.25 736.00 717.25 722.25 -9.25 136,832 173,399 -1,790 Hover/Click
Apr25 250122 723.25 726.75 711.25 715.25 -7.50 88,258 91,611 -3,438 Hover/Click
May25 250122 714.75 718.50 705.75 708.75 -6.50 36,434 63,436 +321 Hover/Click
Jun25 250122 708.00 711.25 699.75 702.25 -6.25 60,815 68,273 +27 Hover/Click
Jul25 250122 704.00 707.00 696.25 698.75 -6.00 14,368 38,892 +379 Hover/Click
Aug25 250122 699.50 704.25 694.25 696.75 -5.75 7,338 33,561 +944 Hover/Click
Sep25 250122 697.75 702.50 693.25 695.50 -5.25 12,869 47,329 +251 Hover/Click
Oct25 250122 696.75 701.50 692.50 694.75 -4.75 5,909 29,022 +244 Hover/Click
Nov25 250122 692.50 697.00 689.00 690.75 -4.25 2,468 16,170 +77 Hover/Click
Total Volume and Open Interest 495,425 851,679 -5,797  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250122 75.95 76.46 75.26 75.44 -0.39 87,593 109,330 +1,324 Hover/Click
Apr25 250122 75.20 75.54 74.47 74.69 -0.31 90,771 68,629 +1,839 Hover/Click
May25 250122 74.44 74.64 73.83 73.98 -0.18 73,808 50,672 -1,941 Hover/Click
Jun25 250122 73.54 73.78 73.10 73.27 -0.09 74,861 100,458 +152 Hover/Click
Jul25 250122 72.70 73.10 72.44 72.63 -0.03 36,191 32,920 +682 Hover/Click
Aug25 250122 72.07 72.37 71.83 72.02 +0.02 14,754 26,845 +571 Hover/Click
Sep25 250122 71.38 71.74 71.36 71.46 +0.07 10,245 53,861 +10 Hover/Click
Oct25 250122 70.83 70.92 70.82 70.92 +0.11 1,033 23,846 -291 Hover/Click
Nov25 250122 70.56 70.61 70.33 70.43 +0.12 900 20,209 +177 Hover/Click
Dec25 250122 70.11 70.21 69.89 69.98 +0.13 14,893 100,168 +821 Hover/Click
Jan26 250122 69.57 69.57 69.57 69.57 +0.14 95 5,937 -6 Hover/Click
Feb26 250122 69.20 69.20 69.20 69.20 +0.14 81 2,751 -77 Hover/Click
Mar26 250122 68.87 68.87 68.87 68.87 +0.12 63 3,873 +0 Hover/Click
Apr26 250122 68.58 68.58 68.58 68.58 +0.10 6 1,566 +5 Hover/Click
May26 250122 68.34 68.34 68.34 68.34 +0.09 31 1,760 +30 Hover/Click
Jun26 250122 68.08 68.34 68.08 68.12 +0.07 3,184 51,130 +902 Hover/Click
Total Volume and Open Interest 410,213 751,280 +4,446  
US Dollar Index(ICE) Weekly Monthly
Mar25 250122 107.790 108.070 107.545 107.963 +0.103 22,146 45,177 +420 Hover/Click
Jun25 250122 107.450 107.670 107.200 107.603 +0.103 37 524 +18 Hover/Click
Sep25 250122 107.302 107.302 107.302 107.302 +0.103 0 12 +0 Hover/Click
Total Volume and Open Interest 22,183 45,714 +438  
Australian Dollar(CME) Weekly Monthly
Mar25 250122 62.71 62.97 62.54 62.80 +0.13 223,560 188,512 +2,966 Hover/Click
Jun25 250122 62.71 62.99 62.58 62.83 +0.12 346 1,112 +43 Hover/Click
Sep25 250122 62.87 62.87 62.87 62.87 +0.13 0 28 +0 Hover/Click
Total Volume and Open Interest 224,402 190,211 +3,031  
British Pound(CME) Weekly Monthly
Mar25 250122 123.53 123.72 123.04 123.22 -0.02 241,547 210,357 +2,512 Hover/Click
Jun25 250122 123.28 123.63 123.02 123.19 -0.01 185 862 -11 Hover/Click
Sep25 250122 123.35 123.35 123.17 123.17 -0.02 37 471 +31 Hover/Click
Total Volume and Open Interest 243,615 212,688 +2,460  
Canadian Dollar(CME) Weekly Monthly
Mar25 250122 69.94 70.08 69.64 69.74 -0.18 298,265 323,617 -9,955 Hover/Click
Jun25 250122 70.22 70.33 69.91 70.00 -0.18 1,643 5,747 -56 Hover/Click
Sep25 250122 70.21 70.26 70.21 70.26 -0.18 30 1,163 +26 Hover/Click
Dec25 250122 70.46 70.51 70.46 70.51 -0.18 39 200 -13 Hover/Click
Total Volume and Open Interest 301,969 331,635 -9,965  
Japanese Yen(CME) Weekly Monthly
Mar25 250122 64.75 64.77 64.21 64.29 -0.40 242,866 208,101 -3,256 Hover/Click
Jun25 250122 65.28 65.36 64.89 64.94 -0.42 317 2,437 +49 Hover/Click
Sep25 250122 65.82 65.82 65.57 65.57 -0.42 2 124 +0 Hover/Click
Total Volume and Open Interest 244,138 211,620 -3,235  
Swiss Franc(CME) Weekly Monthly
Mar25 250122 111.09 111.38 110.86 111.04 +0.06 53,606 96,194 -257 Hover/Click
Jun25 250122 112.45 112.52 112.06 112.22 +0.06 0 121 +0 Hover/Click
Sep25 250122 113.40 113.70 113.26 113.40 +0.06 0 31 +0 Hover/Click
Total Volume and Open Interest 53,606 96,356 -257  
EuroFX(CME) Weekly Monthly
Mar25 250122 104.51 104.83 104.18 104.46 +0.02 472,010 583,240 +5,457 Hover/Click
Jun25 250122 104.91 105.33 104.70 104.96 +0.01 3,297 10,123 +974 Hover/Click
Sep25 250122 105.52 105.52 105.44 105.50 +0.01 40 2,243 +38 Hover/Click
Total Volume and Open Interest 477,686 609,492 +7,061  
Mexican Peso(CME) Weekly Monthly
Mar25 250122 480.25 484.50 478.88 484.00 +4.13 147,489 141,338 -2,453 Hover/Click
Jun25 250122 477.00 477.25 477.00 477.25 +4.13 58 89 +17 Hover/Click
Total Volume and Open Interest 147,549 141,724 -2,436  
Brazilian Real(CME) Weekly Monthly
Feb25 250122 165.45 168.75 165.45 168.30 +2.65 25,960 68,028 -1,504  
Mar25 250122 164.95 167.85 164.95 167.50 +2.60 2,282 7,124 +1,515 Hover/Click
Apr25 250122 166.65 166.65 166.65 166.65 +2.50 1 4 +1  
May25 250122 165.80 165.80 165.80 165.80 +2.65        
Total Volume and Open Interest 28,243 75,156 +12  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250122 113~160 113~300 113~060 113~140 -0~070 465,106 1,917,503 +8,071 Hover/Click
Jun25 250122 113~100 113~220 112~310 113~070 -0~070 1,030 5,557 -117 Hover/Click
Sep25 250122 113~070 113~070 113~050 113~070 -0~070 0 2 +0 Hover/Click
Total Volume and Open Interest 466,136 1,923,062 +7,954  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250122 108~225 108~280 108~140 108~180 -0~055 2,192,016 4,742,568 +41,687 Hover/Click
Jun25 250122 108~200 108~250 108~130 108~165 -0~050 2,519 7,857 +1,276 Hover/Click
Sep25 250122 108~135 108~190 108~135 108~135 -0~050       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250122 106~070 106~094 106~016 106~034 -0~036 1,241,681 6,158,392 -23,109 Hover/Click
Jun25 250122 106~070 106~104 106~034 106~046 -0~036 2,931 11,134 +2,160 Hover/Click
Sep25 250122 106~076 106~076 106~076 106~076 -0~036       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250122 102~234 102~245 102~217 102~223 -0~007 915,496 4,155,099 -28,843 Hover/Click
Jun25 250122 102~284 102~292 102~266 102~272 -0~010 207 337 +148 Hover/Click
Sep25 250122 102~302 102~302 102~302 102~302 -0~010 0 216 +0 Hover/Click
Total Volume and Open Interest 915,703 4,155,652 -28,695  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250122 95.615 95.625 95.610 95.615 -0.005 51,201 283,876 -1,557  
Jun25 250122 95.775 95.805 95.775 95.790 unch 75,566 322,272 +6,482  
Sep25 250122 95.865 95.915 95.865 95.900 +0.010 65,972 274,034 +464  
Dec25 250122 95.930 95.980 95.925 95.960 +0.010 100,438 369,444 -5,279  
Mar26 250122 95.955 96.005 95.945 95.975 +0.005 51,641 212,459 -1,267  
Jun26 250122 95.970 96.020 95.960 95.980 -0.005 48,873 176,938 +3,071  
Sep26 250122 95.985 96.035 95.970 95.990 -0.010 36,028 112,481 -1,144  
Dec26 250122 96.005 96.055 95.985 96.005 -0.010 41,865 126,528 -637  
Mar27 250122 96.020 96.075 96.005 96.025 -0.010 19,260 71,478 -1,064  
Jun27 250122 96.040 96.095 96.025 96.045 -0.010 18,234 63,728 +7  
Sep27 250122 96.065 96.110 96.040 96.060 -0.010 13,000 75,203 +1,422  
Dec27 250122 96.075 96.120 96.045 96.065 -0.010 12,534 64,187 +1,134  
Mar28 250122 96.070 96.120 96.050 96.070 -0.010 5,177 41,483 -383  
Jun28 250122 96.075 96.120 96.055 96.070 -0.010 5,279 21,598 -250  
Sep28 250122 96.080 96.120 96.050 96.070 -0.010 4,135 21,451 +835  
Dec28 250122 96.065 96.110 96.045 96.060 -0.010 4,543 12,513 +1,131  
Mar29 250122 96.055 96.100 96.035 96.050 -0.010 1,794 11,493 -29  
Jun29 250122 96.050 96.090 96.025 96.040 -0.010 1,038 10,341 +232  
Total Volume and Open Interest 567,657 2,589,911 -715  
Ultra T-Bond(CBOT)
Mar25 250122 118~18 119~04 118~05 118~16 -0~07 326,918 1,792,589 -1,778  
Jun25 250122 118~22 118~28 117~31 118~09 -0~07 1 703 +0  
Sep25 250122 119~15 119~15 119~15 119~15 -0~07        
Total Volume and Open Interest 326,919 1,793,292 -1,778  
Ultra 10-Yr T-Note(CBOT)
Mar25 250122 111~080 111~150 110~295 111~020 -0~075 687,589 2,270,588 +3,245  
Jun25 250122 110~260 110~260 110~260 110~260 -0~075 0 1 +0  
Sep25 250122 111~050 111~050 111~050 111~050 -0~075        
Total Volume and Open Interest 687,589 2,270,589 +3,245  
30 Day Federal Funds(CBOT)
Jan25 250122 95.670 95.673 95.670 95.673 +0.003 28,208 524,860 -1,389  
Feb25 250122 95.675 95.675 95.670 95.675 unch 29,453 453,109 +7,500  
Mar25 250122 95.695 95.700 95.695 95.700 unch 29,789 252,633 +5,557  
Apr25 250122 95.735 95.740 95.730 95.735 unch 91,086 210,953 +19,666  
May25 250122 95.780 95.790 95.770 95.780 unch 35,592 179,546 -2,644  
Jun25 250122 95.830 95.845 95.825 95.835 +0.005 18,005 49,693 +1,916  
Total Volume and Open Interest 297,735 1,874,733 +32,387  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250122 141.16 141.23 140.92 141.08 -0.08 958 7,200 -1 Hover/Click
Jun25 250122 140.52 140.52 140.52 140.52 -0.08       Hover/Click
Sep25 250122 140.52 140.52 140.52 140.52 -0.08       Hover/Click
Total Volume and Open Interest 958 7,200 -1  
Euro-Buxl(EUREX)
Mar25 250122 128.16 129.06 127.72 128.10 -0.28 102,939 220,948 +2,579  
Jun25 250122 127.88 127.88 127.88 127.88 -0.28 0 20 -1  
Sep25 250122 127.54 127.54 127.54 127.54 -0.78        
Total Volume and Open Interest 102,939 220,968 +2,578  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250122 131.85 132.22 131.65 131.85 -0.09 994,302 1,492,437 +43,132 Hover/Click
Jun25 250122 131.31 131.31 130.82 130.98 -0.09 2,839 3,080 +2,692 Hover/Click
Sep25 250122 131.04 131.04 131.04 131.04 -0.32       Hover/Click
Total Volume and Open Interest 997,141 1,495,517 +45,824  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250122 117.01 117.18 116.91 117.01 -0.05 631,266 1,466,963 +5,727 Hover/Click
Jun25 250122 117.89 117.89 117.89 117.89 -0.06 22 40 +19 Hover/Click
Sep25 250122 116.96 116.96 116.96 116.96 -0.17       Hover/Click
Total Volume and Open Interest 631,288 1,467,003 +5,746  
Euro-Schatz(EUREX)
Mar25 250122 106.65 106.69 106.60 106.63 -0.03 433,263 2,272,181 +18,282  
Jun25 250122 106.68 106.68 106.68 106.68 -0.03 1 123 +0  
Sep25 250122 106.79 106.79 106.79 106.79 -0.06        
Total Volume and Open Interest 433,264 2,272,304 +18,282  
3-Mth Euribor(EUREX)
Mar25 250122 97.560 97.570 97.560 97.565 -0.005 37,049 15,764 -816  
Jun25 250122 97.785 97.805 97.775 97.780 -0.015 31,967 25,054 +936  
Sep25 250122 97.885 97.905 97.870 97.880 -0.015 1,594 27,552 +284  
Total Volume and Open Interest 112,813 148,911 +3,427  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250122 92~04 92~17 91~26 91~30 -0~09 300,105 960,253 -419 Hover/Click
Jun25 250122 92~03 92~03 91~29 91~29 -0~10 1 476 +0 Hover/Click
Total Volume and Open Interest 300,106 960,729 -419  
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 250122 97.565 97.570 97.560 97.565 unch 126,711 641,043 +8,711  
Jun25 250122 97.785 97.805 97.770 97.780 -0.010 178,279 706,493 +15,611  
Sep25 250122 97.885 97.905 97.865 97.880 -0.010 112,261 521,732 +13,164  
Total Volume and Open Interest 1,248,613 4,702,594 +36,713  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250122 95.85 95.85 95.83 95.84 -0.01 25,851 335,006 -2,684  
Jun25 250122 96.05 96.06 96.03 96.04 -0.02 29,973 268,503 -2,948  
Sep25 250122 96.19 96.20 96.16 96.17 -0.03 23,018 227,657 -1,030  
Dec25 250122 96.26 96.26 96.22 96.23 -0.04 22,470 223,503 -298  
Mar26 250122 96.27 96.27 96.23 96.24 -0.04 19,043 140,059 +35  
Jun26 250122 96.26 96.27 96.22 96.23 -0.04 13,982 103,659 -2,851  
Sep26 250122 96.24 96.24 96.20 96.20 -0.05 10,139 66,465 -1,567  
Dec26 250122 96.21 96.21 96.16 96.17 -0.05 4,544 48,573 +456  
Mar27 250122 96.15 96.16 96.14 96.14 -0.05 412 6,881 +340  
Jun27 250122 96.12 96.13 96.11 96.11 -0.05 20 712 +0  
Total Volume and Open Interest 149,464 1,421,703 -10,547  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250122 95.56 95.56 95.50 95.51 -0.06 182,615 1,109,163 +6,229  
Jun25 250122 95.51 95.51 95.51 95.51 -0.06        
Total Volume and Open Interest 182,615 1,109,163 +6,229  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250122 96.12 96.13 96.07 96.09 -0.05 208,989 926,226 +9,301  
Jun25 250122 96.09 96.09 96.09 96.09 -0.05        
Total Volume and Open Interest 208,989 926,226 +9,301  
Gold(CMX) Weekly Monthly
Feb25 250122 2758.7 2774.4 2756.2 2770.9 +11.7 294,121 272,676 -5,962 Hover/Click
Apr25 250122 2784.5 2800.3 2782.5 2797.4 +11.8 56,802 210,271 +16,260 Hover/Click
Jun25 250122 2809.5 2825.4 2808.7 2822.4 +12.0 9,988 44,946 +3,775 Hover/Click
Aug25 250122 2834.0 2848.5 2833.2 2846.0 +11.7 2,097 17,696 +189 Hover/Click
Oct25 250122 2857.8 2871.5 2857.5 2869.7 +11.9 1,069 3,645 -137 Hover/Click
Dec25 250122 2880.5 2894.1 2880.5 2893.2 +12.1 823 13,152 +147 Hover/Click
Feb26 250122 2917.1 2917.1 2917.1 2917.1 +12.4 32 484 +8 Hover/Click
Apr26 250122 2937.7 2937.7 2937.7 2937.7 +12.5 4 30 -2 Hover/Click
Jun26 250122 2950.0 2958.3 2950.0 2958.3 +12.4 3 221 +0 Hover/Click
Aug26 250122 2979.8 2979.8 2979.8 2979.8 +12.1 4 36 +0 Hover/Click
Oct26 250122 2998.0 2998.0 2998.0 2998.0 +12.1 0 1 +0 Hover/Click
Dec26 250122 3003.0 3015.8 3003.0 3015.8 +12.1 0 33 +0 Hover/Click
Total Volume and Open Interest 367,795 571,387 +14,743  
Silver(CMX) Weekly Monthly
Mar25 250122 3155.5 3171.0 3111.5 3142.0 -7.6 69,974 119,762 +2,534 Hover/Click
May25 250122 3184.0 3200.5 3143.5 3172.8 -7.9 4,010 25,185 +801 Hover/Click
Jul25 250122 3217.5 3227.0 3177.5 3203.1 -7.7 1,465 8,694 +409 Hover/Click
Sep25 250122 3211.0 3252.5 3210.0 3232.4 -7.7 410 2,689 +85 Hover/Click
Dec25 250122 3270.0 3273.8 3270.0 3273.8 -7.2 112 1,847 +5 Hover/Click
Mar26 250122 3315.3 3315.3 3315.3 3315.3 -7.2 31 56 +6 Hover/Click
May26 250122 3340.6 3340.6 3340.6 3340.6 -7.2 0 9 +0 Hover/Click
Total Volume and Open Interest 76,971 159,899 +4,223  
Platinum(NYMEX) Weekly Monthly
Jan25 250122 956.0 959.1 956.0 958.2 +1.0 27 26 +10 Hover/Click
Apr25 250122 969.5 974.3 960.9 971.1 +0.3 35,279 69,530 +46 Hover/Click
Jul25 250122 977.4 985.0 972.0 982.0 +0.5 803 4,719 +70 Hover/Click
Oct25 250122 987.4 992.4 981.6 990.4 +0.5 160 458 +54 Hover/Click
Total Volume and Open Interest 36,510 75,574 +169  
Palladium(NYMEX) Weekly Monthly
Mar25 250122 977.50 1011.00 972.00 1004.80 +27.80 6,829 18,244 -329 Hover/Click
Jun25 250122 982.00 1016.50 981.00 1012.30 +28.60 351 775 +52 Hover/Click
Sep25 250122 1019.80 1019.80 1019.80 1019.80 +28.50 0 7 +0 Hover/Click
Total Volume and Open Interest 7,186 19,039 -273  
Copper(CMX) Weekly Monthly
Mar25 250122 433.95 434.10 428.15 430.10 -4.00 107,037 110,172 -2,877 Hover/Click
May25 250122 436.20 437.05 431.85 433.75 -3.80 25,979 49,163 +1,771 Hover/Click
Jul25 250122 438.80 439.80 435.40 437.05 -3.50 8,107 24,450 +835 Hover/Click
Sep25 250122 441.45 442.40 438.30 439.85 -3.25 2,699 15,191 +209 Hover/Click
Dec25 250122 442.20 444.85 441.75 442.70 -3.00 869 8,078 -53 Hover/Click
Total Volume and Open Interest 146,899 217,298 -35  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250122 44246 44417 44196 44353 +115 121,477 80,074 +333 Hover/Click
Jun25 250122 44630 44792 44590 44735 +119 158 1,594 +30 Hover/Click
Sep25 250122 44869 45150 44869 45122 +137 4 23 +0 Hover/Click
Dec25 250122 45523 45523 45523 45523 +140       Hover/Click
Total Volume and Open Interest 121,639 81,691 +363  
Plywood(CBOT) Weekly Monthly
Mar25 250122 44250.0 44415.0 44197.0 44353.0 +115.0 143,291 14,861 +368 Hover/Click
Total Volume and Open Interest 143,641 15,411 +436  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250122 6094.00 6135.75 6087.00 6120.50 +36.25 1,725,952 2,023,994 +9,135 Hover/Click
Jun25 250122 6150.00 6193.25 6146.00 6178.75 +37.00 4,141 9,898 +362 Hover/Click
Sep25 250122 6211.00 6250.00 6202.00 6235.50 +39.00 55 784 +4 Hover/Click
Dec25 250122 6280.00 6300.00 6280.00 6292.25 +41.50 2 1,354 +1 Hover/Click
Total Volume and Open Interest 1,730,231 2,036,469 +9,522  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250122 21809.25 22093.50 21768.25 22000.50 +291.00 662,316 251,962 -4,036 Hover/Click
Jun25 250122 22050.00 22331.00 22009.25 22240.00 +294.50 1,282 2,378 -12 Hover/Click
Sep25 250122 22332.00 22551.50 22332.00 22459.50 +300.25 2 18 -2 Hover/Click
Total Volume and Open Interest 663,600 254,361 -4,050  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250122 30.80 41.40 15.90 18.80 -15.90 10,907 45,445 +233 Hover/Click
Jun25 250122 42.20 59.60 42.20 42.20 -14.20 1 3 +1 Hover/Click
Sep25 250122 66.70 66.70 66.70 66.70 -14.40       Hover/Click
Total Volume and Open Interest 10,908 45,448 +234  
Volatility Index(CBOE)
Jan25 250122 15.10 15.53 14.70 15.53 +0.29 68,185 45,313 -4,990  
Feb25 250122 16.50 16.85 16.36 16.74 +0.20 95,055 180,736 +32,000  
Mar25 250122 17.35 17.62 17.22 17.59 +0.20 28,529 50,000 +1,820  
Apr25 250122 17.81 18.07 17.75 18.00 +0.11 12,393 33,634 +2,641  
Total Volume and Open Interest 217,207 364,909 +33,054  
S & P 600(CME)
Mar25 250122 1467.90 1472.90 1459.30 1460.30 -12.40 12 740 +3  
Jun25 250122 1478.40 1478.40 1478.40 1478.40 -12.60        
Total Volume and Open Interest 12 740 +3  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250122 2327.80 2337.00 2311.40 2315.50 -16.10 207,074 434,422 -7,138 Hover/Click
Jun25 250122 2347.00 2356.70 2332.30 2336.30 -15.80 743 1,508 +268 Hover/Click
Sep25 250122 2358.40 2373.80 2358.40 2358.40 -14.50       Hover/Click
Total Volume and Open Interest 207,817 436,046 -6,870  
Nikkei 225(CME)
Mar25 250122 39400 40005 39380 39865 +535 12,614 10,888 +388  
Jun25 250122 39875 39875 39875 39875 +505 0 1 +0  
Total Volume and Open Interest 12,614 10,889 +388  
Nikkei 225(SGX) Weekly Monthly
Mar25 250122 38960 39705 38955 39550 +590 23,146 74,538 +374  
Jun25 250122 39300 39300 39300 39300 +590 5 625 +0  
Sep25 250122 39290 39290 39290 39290 +590 0 1 +0  
Total Volume and Open Interest 23,151 77,761 +374  
Nikkei 225 Mini(JPX)
Mar25 250122 39020 39705 38955 39580 +620 620,238 310,502 -6,100  
Jun25 250122 38770 39475 38730 39400 +680 15,692 8,600 +42  
Sep25 250122 38770 39480 38755 39360 +620 1,016 837 +17  
Total Volume and Open Interest 664,721 348,611 -2,646  
Nikkei 225(JPX)
Mar25 250122 39020 39700 38960 39580 +620 40,534 151,766 -289  
Jun25 250122 38810 39460 38740 39400 +680 267 8,921 +227  
Sep25 250122 38840 39440 38840 39360 +620 8 820 +3  
Total Volume and Open Interest 40,821 190,646 -438  
Nikkei 225(CME) Yen
Mar25 250122 39355 39950 39315 39805 +530 35,710 36,530 -800  
Jun25 250122 39630 39710 39630 39630 +505 0 1 +0  
Sep25 250122 39855 39855 39855 39855 +530        
Total Volume and Open Interest 35,710 36,531 -800  
Nikkei 225(CME) e-Mini Yen
Mar25 250122 39805 39805 39805 39805 +530 0 1 +0  
Jun25 250122 39630 39630 39630 39630 +505        
Sep25 250122 39855 39855 39855 39855 +530        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250122 7797.0 7897.0 7787.5 7859.0 +65.5 35,723 168,668 -20,385  
Mar25 250122 7872.0 7879.0 7866.5 7876.0 +65.0 6 3,152 +7  
Apr25 250122 7885.5 7885.5 7885.5 7885.5 +65.5        
Jun25 250122 7751.0 7751.0 7751.0 7751.0 +66.5        
Sep25 250122 7790.0 7790.0 7790.0 7790.0 +66.5        
Dec25 250122 7815.0 7815.0 7815.0 7815.0 +66.5        
Total Volume and Open Interest 35,729 171,820 -20,378  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250122 20165 20169 19765 19846 -314 116,387 99,068 -4,094  
Feb25 250122 20200 20200 19808 19889 -328 9,052 15,406 +4,157  
Mar25 250122 20168 20168 19800 19868 -334 652 10,080 -46  
Total Volume and Open Interest 126,199 130,395 +34  
DAX(EUREX) Weekly Monthly
Mar25 250122 21250.0 21454.0 21241.0 21379.0 +215.0 26,657 55,212 +69  
Jun25 250122 21529.0 21629.0 21529.0 21597.0 +214.0 1 41 -2  
Sep25 250122 21735.0 21735.0 21735.0 21735.0 +221.0 0 3 +0  
Total Volume and Open Interest 26,658 55,257 +67  
Mini-DAX(EUREX)
Mar25 250122 21249.0 21456.0 21240.0 21379.0 +215.0 17,572 7,871 -471  
Jun25 250122 21500.0 21667.0 21500.0 21597.0 +214.0 13 61 +2  
Sep25 250122 21300.0 21735.0 21300.0 21735.0 +221.0        
Total Volume and Open Interest 17,585 7,932 -469  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250122 5195 5245 5188 5223 +39 454,072 1,896,721 -24,230  
Jun25 250122 5136 5185 5136 5166 +39 100 16,006 -456  
Sep25 250122 5188 5188 5188 5188 +40 0 360 +0  
Total Volume and Open Interest 454,172 1,913,589 -24,686  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250122 12133 12219 12122 12161 +80 18,513 162,160 +2,986  
Jun25 250122 11973 11992 11960 11960 +80 1 271 -1  
Sep25 250122 11962 11962 11962 11962 +81        
Total Volume and Open Interest 18,514 162,431 +2,985  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250122 8571.50 8582.50 8509.50 8540.50 -8.50 71,560 459,192 +2,704  
Jun25 250122 8579.00 8589.00 8549.50 8549.50 -8.50 9 193 +3  
Sep25 250122 8559.00 8559.00 8559.00 8559.00 -8.50        
Total Volume and Open Interest 71,569 459,385 +2,707  
SPI 200(SFE) Weekly Monthly
Mar25 250122 8382.0 8437.0 8350.0 8412.0 +33.0 33,934 226,714 -272  
Jun25 250122 8467.0 8467.0 8467.0 8467.0 +33.0 0 310 +0  
Sep25 250122 8448.0 8448.0 8448.0 8448.0 +33.0 0 338 +0  
Total Volume and Open Interest 33,945 227,380 -271  
FTSE MIB(ISE)
Mar25 250122 36310.00 36410.00 35955.00 36037.00 -207.00 10,364 94,360 -186  
Jun25 250122 35635.00 35750.00 35402.00 35402.00 -227.00 22 124 +9  
Sep25 250122 35423.00 35423.00 35423.00 35423.00 -207.00        
Total Volume and Open Interest 10,386 94,484 -177  
KOSPI 200(KFE)
Mar25 250122 336.50 339.05 334.65 338.00 +3.95 220,078 262,777 +3,203  
Jun25 250122 335.55 338.05 333.80 337.15 +4.05 592 14,949 +79  
Sep25 250122 339.35 339.35 339.35 339.35 +6.85 0 2,507 +0  
Total Volume and Open Interest 220,672 290,229 +3,482  
GSCI(CME) Weekly Monthly
Feb25 250122 572.25 573.80 571.65 572.45 -1.50 31 595 -26  
Mar25 250122 571.60 571.60 571.60 571.60 -1.50        
Apr25 250122 569.10 569.10 569.10 569.10 -6.50        
Total Volume and Open Interest 31 595 -26  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64