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 Fri January 24, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250124 1051.00 1063.00 1046.75 1055.75 -9.75 148,819 353,290 +3,536 Hover/Click
May25 250124 1064.00 1074.75 1059.25 1068.25 -9.50 64,498 212,043 +2,818 Hover/Click
Jul25 250124 1074.00 1085.50 1070.00 1079.50 -9.00 38,393 137,026 +2,956 Hover/Click
Aug25 250124 1067.25 1077.00 1063.75 1072.50 -7.50 5,877 15,155 +412 Hover/Click
Sep25 250124 1045.00 1052.25 1040.50 1050.25 -4.50 5,253 17,919 +378 Hover/Click
Nov25 250124 1042.00 1051.00 1040.50 1048.75 -4.50 23,445 94,759 +1,473 Hover/Click
Jan26 250124 1049.75 1058.75 1048.75 1056.75 -4.50 2,014 9,400 +259 Hover/Click
Mar26 250124 1045.75 1055.25 1045.50 1054.50 -3.00 1,508 11,415 +88 Hover/Click
May26 250124 1054.00 1058.25 1049.00 1057.75 -2.75 705 3,086 +106 Hover/Click
Jul26 250124 1055.75 1064.75 1055.25 1064.25 -2.75 358 3,154 +85 Hover/Click
Aug26 250124 1057.00 1057.00 1057.00 1057.00 -3.25 11 101 -4 Hover/Click
Sep26 250124 1037.25 1037.25 1037.25 1037.25 -5.50 24 94 +5 Hover/Click
Nov26 250124 1032.75 1035.50 1025.50 1034.25 -3.50 78 3,090 +13 Hover/Click
Jan27 250124 1045.25 1045.25 1045.25 1045.25 -3.50 0 4 +0 Hover/Click
Total Volume and Open Interest 290,984 860,785 +12,124  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250124 309.50 311.10 303.50 304.90 -10.40 75,885 222,148 -1,965 Hover/Click
May25 250124 316.00 318.80 312.00 313.10 -9.90 33,953 128,465 +2,373 Hover/Click
Jul25 250124 322.00 325.40 319.10 320.20 -9.10 26,552 117,833 +1,029 Hover/Click
Aug25 250124 323.60 326.70 320.40 321.50 -8.60 5,601 21,492 +245 Hover/Click
Sep25 250124 323.70 326.90 320.60 321.70 -8.10 3,303 19,434 +181 Hover/Click
Oct25 250124 324.00 326.20 320.30 321.30 -7.50 2,357 14,827 +205 Hover/Click
Dec25 250124 326.10 328.80 323.40 324.50 -6.70 6,891 43,578 +562 Hover/Click
Jan26 250124 325.90 329.30 324.30 325.20 -6.30 883 3,575 +151 Hover/Click
Mar26 250124 325.00 329.00 324.10 325.00 -5.60 672 2,748 +139 Hover/Click
May26 250124 328.20 330.00 325.30 326.10 -5.20 186 1,025 +83 Hover/Click
Total Volume and Open Interest 156,630 576,340 +3,077  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250124 44.69 45.44 44.13 45.22 +0.18 78,547 209,180 -5,281 Hover/Click
May25 250124 45.06 45.82 44.52 45.61 +0.19 37,280 143,677 +1,991 Hover/Click
Jul25 250124 45.23 45.96 44.68 45.78 +0.21 22,794 116,088 +505 Hover/Click
Aug25 250124 44.99 45.74 44.48 45.53 +0.20 5,923 17,390 +334 Hover/Click
Sep25 250124 44.62 45.46 44.23 45.24 +0.22 3,828 13,747 +423 Hover/Click
Oct25 250124 44.37 45.16 43.95 44.93 +0.23 1,993 10,190 +248 Hover/Click
Dec25 250124 44.44 45.15 43.97 44.96 +0.27 6,415 44,843 +612 Hover/Click
Jan26 250124 44.34 45.14 44.00 44.98 +0.29 832 2,509 +110 Hover/Click
Mar26 250124 44.32 45.12 43.98 44.97 +0.32 335 1,926 +82 Hover/Click
May26 250124 45.06 45.19 44.09 45.06 +0.33 50 971 -1 Hover/Click
Total Volume and Open Interest 158,270 561,815 -899  
Canola(WCE) Weekly Monthly
Mar25 250124 637.1 643.3 632.5 638.7 +1.3 27,804 133,221 -2,473 Hover/Click
May25 250124 645.2 652.8 641.1 647.6 +1.3 15,816 67,181 +3,062 Hover/Click
Jul25 250124 646.7 658.2 646.6 651.9 -0.2 4,821 34,688 +36 Hover/Click
Nov25 250124 638.8 642.6 636.0 637.0 -2.1 2,327 25,121 +526 Hover/Click
Jan26 250124 647.0 647.0 642.3 642.3 -2.3 203 1,683 +84 Hover/Click
Mar26 250124 643.6 643.6 643.6 643.6 -2.7 92 268 -10 Hover/Click
Total Volume and Open Interest 51,075 262,444 +1,225  
Corn(CBOT) Weekly Monthly
Mar25 250124 487.00 489.50 483.50 486.50 -3.25 250,550 739,097 +8,537 Hover/Click
May25 250124 494.50 498.75 492.75 496.50 -2.75 118,837 463,172 +17,239 Hover/Click
Jul25 250124 496.25 500.00 495.00 497.50 -3.25 74,592 330,702 +5,466 Hover/Click
Sep25 250124 466.00 467.25 463.00 464.25 -2.75 41,174 184,942 -1,899 Hover/Click
Dec25 250124 463.00 464.25 460.25 461.00 -3.25 53,639 236,207 -379 Hover/Click
Mar26 250124 474.00 475.25 471.25 472.00 -3.25 2,507 16,145 +291 Hover/Click
May26 250124 481.00 481.50 478.00 478.50 -3.00 879 2,545 +147 Hover/Click
Jul26 250124 484.00 484.25 480.75 481.50 -3.00 502 2,668 +87 Hover/Click
Sep26 250124 463.00 464.50 462.25 462.75 -1.75 81 933 +1 Hover/Click
Dec26 250124 463.00 463.50 460.50 461.75 -1.50 526 10,164 +81 Hover/Click
Total Volume and Open Interest 543,355 1,987,155 +29,604  
Wheat(CBOT) Weekly Monthly
Mar25 250124 550.00 552.25 541.25 544.00 -10.00 64,143 231,628 -1,252 Hover/Click
May25 250124 564.75 565.75 556.50 558.75 -9.00 21,671 102,288 +788 Hover/Click
Jul25 250124 574.00 576.50 567.75 570.00 -8.25 10,902 84,596 +173 Hover/Click
Sep25 250124 589.00 590.00 581.75 584.00 -7.75 3,605 28,030 +91 Hover/Click
Dec25 250124 606.50 608.75 600.75 602.75 -7.75 4,606 21,267 +981 Hover/Click
Mar26 250124 621.50 625.25 617.50 619.50 -7.50 375 4,213 +17 Hover/Click
Total Volume and Open Interest 105,497 473,324 +821  
Wheat(KCBT) Weekly Monthly
Mar25 250124 567.25 571.00 556.00 559.50 -11.25 23,669 153,871 -3,431 Hover/Click
May25 250124 578.25 581.00 566.00 569.50 -11.25 11,817 58,931 -33 Hover/Click
Jul25 250124 586.50 590.00 575.00 578.50 -11.25 6,263 49,506 +177 Hover/Click
Sep25 250124 598.75 601.25 587.50 591.00 -11.00 1,624 15,712 +162 Hover/Click
Dec25 250124 615.25 617.75 604.00 607.75 -10.75 2,243 11,918 +476 Hover/Click
Mar26 250124 621.50 621.50 618.75 621.50 -10.75 7 737 +0 Hover/Click
May26 250124 628.25 628.25 626.25 628.25 -10.50 3 305 -1 Hover/Click
Total Volume and Open Interest 45,628 291,074 -2,648  
Wheat(MGE) Weekly Monthly
Mar25 250124 603.25 603.50 592.75 595.25 -9.25 8,179 62,402 +713 Hover/Click
May25 250124 613.00 613.00 603.50 605.75 -9.25 2,538 16,281 -11 Hover/Click
Jul25 250124 624.25 624.25 614.00 616.25 -8.50 1,014 10,947 +53 Hover/Click
Sep25 250124 634.00 634.00 625.00 626.75 -8.00 126 4,920 +10 Hover/Click
Dec25 250124 645.50 645.50 640.75 643.50 -7.50 54 2,342 +18 Hover/Click
Mar26 250124 656.25 656.25 655.00 656.25 -7.00 2 78 +2 Hover/Click
Total Volume and Open Interest 11,913 96,981 +785  
Oats(CBOT) Weekly Monthly
Mar25 250124 365.75 370.00 353.50 360.25 -7.00 460 3,134 +32 Hover/Click
May25 250124 371.50 372.75 360.00 365.75 -6.75 20 714 +5 Hover/Click
Jul25 250124 370.50 370.50 370.50 370.50 -6.75 13 105 -2 Hover/Click
Sep25 250124 366.25 366.25 366.25 366.25 -6.75 0 9 +0 Hover/Click
Total Volume and Open Interest 493 3,984 +35  
Rough Rice(CBOT) Weekly Monthly
Mar25 250124 14.82 14.86 14.60 14.68 -0.18 433 10,023 -119 Hover/Click
May25 250124 14.88 14.88 14.76 14.79 -0.18 6 469 +3 Hover/Click
Jul25 250124 14.85 14.88 14.85 14.88 -0.20 0 51 +0 Hover/Click
Sep25 250124 14.10 14.17 14.07 14.17 -0.09 0 107 +0 Hover/Click
Total Volume and Open Interest 446 10,665 -109  
Live Cattle(CME) Weekly Monthly
Feb25 250124 201.100 205.235 200.880 204.785 +3.685 16,726 53,649 -4,711 Hover/Click
Apr25 250124 200.700 203.500 200.400 203.035 +2.300 24,787 161,355 +1,061 Hover/Click
Jun25 250124 195.600 198.000 195.400 197.380 +1.680 11,921 81,109 +990 Hover/Click
Aug25 250124 192.880 194.500 192.630 193.880 +0.980 8,914 42,462 +1,970 Hover/Click
Oct25 250124 193.485 194.630 193.330 193.950 +0.350 4,424 21,911 +901 Hover/Click
Dec25 250124 194.235 195.080 193.830 194.450 +0.100 2,212 13,466 +625 Hover/Click
Total Volume and Open Interest 70,349 382,328 +1,094  
Feeder Cattle(CME) Weekly Monthly
Jan25 250124 277.650 279.185 277.085 278.700 +1.615 1,268 4,109 -322 Hover/Click
Mar25 250124 274.500 277.250 273.730 276.585 +2.500 9,823 35,470 +50 Hover/Click
Apr25 250124 272.935 276.085 272.130 275.450 +3.000 3,357 12,837 +115 Hover/Click
May25 250124 270.480 273.900 270.230 273.400 +2.920 3,700 12,240 +120 Hover/Click
Aug25 250124 272.800 275.300 272.400 274.935 +2.385 2,325 12,855 +297 Hover/Click
Sep25 250124 271.350 273.600 271.250 273.150 +1.900 401 2,376 +83 Hover/Click
Oct25 250124 269.935 271.380 269.600 271.000 +1.475 172 1,300 +27 Hover/Click
Total Volume and Open Interest 21,117 81,605 +392  
Lean Hogs(CME) Weekly Monthly
Feb25 250124 82.400 82.600 82.050 82.300 +0.170 10,690 38,771 -1,651 Hover/Click
Apr25 250124 87.530 88.450 86.750 88.200 +1.000 17,351 119,076 +887 Hover/Click
May25 250124 92.130 93.100 91.580 92.880 +0.880 318 4,853 -15  
Jun25 250124 101.130 101.700 100.130 101.480 +0.800 5,711 55,991 +97 Hover/Click
Jul25 250124 101.930 102.300 100.900 102.130 +0.630 3,436 27,671 -340 Hover/Click
Aug25 250124 100.880 101.500 100.100 101.300 +0.670 3,819 22,572 +238 Hover/Click
Oct25 250124 85.150 85.330 84.480 85.030 +0.180 3,044 21,010 +91 Hover/Click
Dec25 250124 76.230 76.380 75.800 76.150 +0.120 996 8,547 +85 Hover/Click
Total Volume and Open Interest 45,618 300,622 -444  
Class III Milk(CME) Weekly Monthly
Jan25 250124 20.31 20.33 20.31 20.31 +0.03 59 4,484 -21 Hover/Click
Feb25 250124 19.17 19.50 19.17 19.30 +0.15 968 4,555 -101 Hover/Click
Mar25 250124 19.13 19.18 18.96 19.02 unch 556 4,533 +125 Hover/Click
Apr25 250124 19.16 19.16 18.95 19.03 +0.02 209 2,332 +34 Hover/Click
May25 250124 19.21 19.21 19.02 19.13 +0.05 40 1,913 +8 Hover/Click
Jun25 250124 18.76 18.76 18.60 18.69 +0.05 13 1,508 +2 Hover/Click
Jul25 250124 19.00 19.05 18.87 18.89 unch 17 1,042 -4 Hover/Click
Aug25 250124 19.06 19.06 18.93 18.94 -0.01 13 846 -6 Hover/Click
Sep25 250124 19.09 19.09 19.00 19.02 +0.02 30 818 -6 Hover/Click
Oct25 250124 19.04 19.04 18.98 18.98 unch 23 734 +0 Hover/Click
Nov25 250124 18.96 18.96 18.90 18.90 -0.02 0 740 +0 Hover/Click
Dec25 250124 18.70 18.70 18.66 18.66 -0.04 0 645 +0 Hover/Click
Jan26 250124 18.00 18.00 18.00 18.00 unch 0 9 +0 Hover/Click
Total Volume and Open Interest 1,928 24,176 +31  
Cocoa(ICE) Weekly Monthly
Mar25 250124 11508 11700 11341 11593 +41 7,413 37,191 -1,875 Hover/Click
May25 250124 11270 11473 11130 11411 +50 8,412 41,909 +628 Hover/Click
Jul25 250124 10900 11130 10787 11068 +58 5,942 17,698 +317 Hover/Click
Sep25 250124 10410 10631 10276 10582 +91 2,171 11,292 -56 Hover/Click
Dec25 250124 9680 9842 9528 9804 +57 1,034 12,436 +95 Hover/Click
Mar26 250124 8928 9092 8761 9053 +69 270 2,623 -1 Hover/Click
May26 250124 8526 8683 8380 8643 +70 59 188 +3 Hover/Click
Total Volume and Open Interest 25,371 123,472 -874  
Coffee "C"(ICE) Weekly Monthly
Mar25 250124 345.00 349.80 341.90 347.55 +3.60 20,092 81,304 -1,850 Hover/Click
May25 250124 340.70 345.10 338.05 343.05 +2.95 12,303 45,900 +771 Hover/Click
Jul25 250124 334.65 338.15 331.70 336.40 +2.85 3,586 29,702 +463 Hover/Click
Sep25 250124 325.65 328.85 322.55 327.20 +2.80 2,612 15,843 +123 Hover/Click
Dec25 250124 311.75 314.65 308.50 313.00 +2.65 1,094 12,291 -33 Hover/Click
Mar26 250124 301.45 304.00 298.10 302.40 +2.30 238 2,738 +6 Hover/Click
Total Volume and Open Interest 40,342 190,297 -531  
Orange Juice(ICE) Weekly Monthly
Mar25 250124 494.95 496.10 476.10 476.10 -20.00 933 8,781 +161 Hover/Click
May25 250124 477.30 477.50 459.50 461.40 -15.50 289 1,958 +67 Hover/Click
Jul25 250124 467.00 467.00 450.00 452.10 -15.80 60 539 +14 Hover/Click
Sep25 250124 448.00 448.00 443.80 443.80 -15.00 0 58 +0 Hover/Click
Nov25 250124 429.10 429.10 429.10 429.10 -14.90 0 4 +0 Hover/Click
Jan26 250124 419.05 419.05 419.05 419.05 -14.90 0 1 +0 Hover/Click
Total Volume and Open Interest 1,282 11,341 +242  
Sugar #11(ICE) Weekly Monthly
Mar25 250124 18.64 19.15 18.63 19.02 +0.33 82,725 352,405 -3,576 Hover/Click
May25 250124 17.34 17.69 17.33 17.62 +0.30 54,583 215,854 +4,092 Hover/Click
Jul25 250124 17.07 17.33 17.04 17.26 +0.23 27,629 157,697 -2,022 Hover/Click
Oct25 250124 17.15 17.41 17.15 17.35 +0.20 16,001 96,958 -1,197 Hover/Click
Mar26 250124 17.52 17.77 17.52 17.73 +0.20 7,520 67,697 +463 Hover/Click
May26 250124 16.96 17.10 16.93 17.08 +0.18 1,295 34,395 +219 Hover/Click
Jul26 250124 16.63 16.81 16.63 16.79 +0.16 904 24,807 +102 Hover/Click
Oct26 250124 16.74 16.87 16.72 16.84 +0.16 831 19,693 +182 Hover/Click
Mar27 250124 17.11 17.22 17.08 17.19 +0.15 273 11,565 -24 Hover/Click
Total Volume and Open Interest 191,892 996,236 -1,761  
London Cocoa(LCE) Weekly Monthly
Mar25 250124 9213 9269 9002 9186 +3 6,409 40,506 -877 Hover/Click
May25 250124 9216 9230 8949 9148 -16 8,692 37,520 +466 Hover/Click
Jul25 250124 8850 8897 8619 8826 -15 6,876 25,005 +1,184 Hover/Click
Sep25 250124 8333 8379 8109 8319 -12 4,041 16,360 -97 Hover/Click
Dec25 250124 7629 7664 7408 7590 -39 2,849 19,573 +254 Hover/Click
Mar26 250124 7118 7148 6968 7095 -19 664 3,481 +137 Hover/Click
May26 250124 239 281 124 222 -26 105 676 +1 Hover/Click
Total Volume and Open Interest 29,673 143,490 +1,070  
London Sugar(LCE) Weekly Monthly
Mar25 250124 490.00 501.30 489.50 498.20 +11.30 12,076 63,311 -1,613 Hover/Click
May25 250124 484.20 494.40 484.20 491.50 +9.60 9,288 40,491 +1,292 Hover/Click
Aug25 250124 472.80 481.30 472.50 479.20 +9.30 3,115 19,462 -12 Hover/Click
Oct25 250124 469.70 477.20 469.40 475.70 +9.20 829 7,436 +166 Hover/Click
Dec25 250124 473.20 478.60 473.20 477.40 +7.40 204 2,879 +16 Hover/Click
Total Volume and Open Interest 25,719 141,060 -116  
Cotton(ICE) Weekly Monthly
Mar25 250124 67.47 68.44 67.46 67.61 +0.14 17,759 138,829 +1,339 Hover/Click
May25 250124 68.54 69.47 68.53 68.67 +0.13 7,738 53,286 +603 Hover/Click
Jul25 250124 69.62 70.48 69.60 69.77 +0.13 4,134 45,975 +237 Hover/Click
Oct25 250124 70.44 70.44 69.87 69.87 +0.04 6 71 -4 Hover/Click
Dec25 250124 69.43 70.06 69.41 69.50 +0.04 1,880 33,164 -154 Hover/Click
Mar26 250124 70.46 71.02 70.46 70.52 +0.03 234 1,627 +10 Hover/Click
Total Volume and Open Interest 32,106 273,886 +2,255  
Crude Oil(NYM) Weekly Monthly
Mar25 250124 74.30 75.21 74.01 74.66 +0.04 350,688 345,849 -16,049 Hover/Click
Apr25 250124 73.73 74.51 73.41 73.96 -0.06 157,253 162,473 -7,356 Hover/Click
May25 250124 73.18 73.83 72.86 73.31 -0.13 98,691 123,691 -8,274 Hover/Click
Jun25 250124 72.63 73.18 72.28 72.68 -0.19 162,473 166,391 -8,766 Hover/Click
Jul25 250124 72.04 72.58 71.71 72.09 -0.21 61,039 94,701 -189 Hover/Click
Aug25 250124 71.50 72.00 71.17 71.52 -0.21 33,598 51,801 -233 Hover/Click
Sep25 250124 71.01 71.44 70.64 70.97 -0.24 57,094 111,924 -455 Hover/Click
Oct25 250124 70.77 70.89 70.14 70.44 -0.25 13,212 56,321 +152 Hover/Click
Nov25 250124 70.12 70.32 69.67 69.96 -0.26 20,622 48,189 +936 Hover/Click
Dec25 250124 69.63 69.97 69.23 69.52 -0.26 82,785 165,187 -3,439 Hover/Click
Jan26 250124 69.30 69.47 68.96 69.12 -0.26 4,389 42,006 -1,475 Hover/Click
Feb26 250124 68.76 68.76 68.76 68.76 -0.26 2,051 26,944 +38 Hover/Click
Mar26 250124 68.44 68.44 68.39 68.44 -0.26 9,504 33,793 +2,843 Hover/Click
Apr26 250124 68.17 68.17 68.17 68.17 -0.26 987 13,001 -349 Hover/Click
May26 250124 67.95 67.95 67.95 67.95 -0.26 380 12,987 -3 Hover/Click
Jun26 250124 67.89 68.14 67.53 67.73 -0.27 11,237 82,844 +67 Hover/Click
Total Volume and Open Interest 1,091,641 1,812,772 -42,352  
e-miNY Crude Oil(NYM)
Mar25 250124 74.325 75.225 74.025 74.650 +0.025 7,212 1,301 -149  
Apr25 250124 73.625 74.500 73.425 73.950 -0.075 629 707 +85  
May25 250124 73.525 73.775 72.900 73.300 -0.150 156 140 -78  
Jun25 250124 72.450 73.100 72.350 72.675 -0.200 26 36 +3  
Jul25 250124 72.275 72.525 71.800 72.100 -0.200 3 10 -1  
Aug25 250124 71.525 71.525 71.525 71.525 -0.225 0 5 +0  
Sep25 250124 71.200 71.200 70.800 70.975 -0.225 0 7 +0  
Oct25 250124 70.450 70.450 70.450 70.450 -0.250 2 6 +0  
Nov25 250124 69.950 69.950 69.950 69.950 -0.275 0 3 +0  
Dec25 250124 69.325 69.525 69.325 69.525 -0.250 2 51 -2  
Total Volume and Open Interest 8,030 2,270 -142  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250124 246.61 252.89 246.32 251.62 +4.47 41,767 38,687 -7,173 Hover/Click
Mar25 250124 242.02 245.96 241.34 244.80 +2.46 89,243 99,820 -1,596 Hover/Click
Apr25 250124 237.84 241.12 236.95 239.72 +1.44 47,914 46,365 +1,963 Hover/Click
May25 250124 235.08 237.75 234.29 236.24 +0.48 26,619 33,048 +149 Hover/Click
Jun25 250124 233.58 235.56 232.73 234.09 -0.18 29,752 45,725 -37 Hover/Click
Jul25 250124 232.92 234.55 231.98 233.21 -0.55 8,733 16,081 -881 Hover/Click
Aug25 250124 232.15 233.99 231.57 232.68 -0.71 4,571 12,249 +198 Hover/Click
Sep25 250124 232.37 233.72 231.48 232.64 -0.64 7,088 14,255 +377 Hover/Click
Oct25 250124 232.45 233.60 231.46 232.58 -0.58 2,220 5,989 +20 Hover/Click
Nov25 250124 232.48 233.14 230.98 232.19 -0.61 1,252 4,823 +34 Hover/Click
Dec25 250124 231.00 232.63 230.43 231.59 -0.69 5,087 20,669 -232 Hover/Click
Jan26 250124 231.44 231.44 231.08 231.44 -0.74 319 3,957 +53 Hover/Click
Feb26 250124 230.75 230.75 230.75 230.75 -0.75 220 1,779 +56 Hover/Click
Mar26 250124 229.34 229.34 229.34 229.34 -0.74 151 1,806 +75 Hover/Click
Total Volume and Open Interest 265,239 356,885 -6,858  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250124 205.58 206.70 203.13 204.90 -1.66 20,067 42,630 -1,922 Hover/Click
Mar25 250124 208.64 209.77 206.11 207.65 -1.88 59,917 112,904 -373 Hover/Click
Apr25 250124 231.39 232.59 229.49 230.92 -1.34 31,449 67,680 +1,686 Hover/Click
May25 250124 231.49 232.72 229.74 231.11 -1.24 19,376 51,709 +320 Hover/Click
Jun25 250124 229.98 231.20 228.40 229.72 -1.10 18,886 50,750 -661 Hover/Click
Jul25 250124 227.67 228.87 226.20 227.51 -1.02 8,341 23,764 +415 Hover/Click
Aug25 250124 224.92 225.64 223.20 224.47 -1.05 5,323 14,015 +88 Hover/Click
Sep25 250124 220.57 221.17 218.80 220.14 -0.96 5,447 27,848 +465 Hover/Click
Oct25 250124 204.21 204.85 202.84 203.90 -0.68 1,706 9,175 -49 Hover/Click
Nov25 250124 199.93 199.93 198.24 199.13 -0.62 1,194 3,765 +174 Hover/Click
Total Volume and Open Interest 175,023 432,988 +351  
e-miNY RBOB Gasoline(NYM)
Feb25 250124 204.90 204.90 204.90 204.90 -1.66 1 1 +0  
Mar25 250124 207.65 207.65 207.65 207.65 -1.88        
Apr25 250124 230.92 230.92 230.92 230.92 -1.34        
May25 250124 231.11 231.11 231.11 231.11 -1.24        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250124 3.933 4.050 3.808 4.027 +0.082 120,839 32,326 -11,129 Hover/Click
Mar25 250124 3.460 3.474 3.342 3.450 -0.016 142,196 318,978 -1,598 Hover/Click
Apr25 250124 3.484 3.488 3.362 3.463 -0.015 70,988 126,598 -177 Hover/Click
May25 250124 3.563 3.575 3.456 3.554 -0.012 39,078 134,393 +1,513 Hover/Click
Jun25 250124 3.769 3.772 3.656 3.750 -0.012 23,066 84,008 -482 Hover/Click
Jul25 250124 3.938 3.956 3.846 3.932 -0.012 26,496 81,019 +1,498 Hover/Click
Aug25 250124 3.977 3.998 3.889 3.977 -0.009 15,670 33,743 +87 Hover/Click
Sep25 250124 3.949 3.968 3.860 3.948 -0.006 15,641 52,075 +599 Hover/Click
Oct25 250124 4.007 4.024 3.915 4.005 -0.006 35,273 125,316 +2,079 Hover/Click
Nov25 250124 4.242 4.257 4.153 4.240 -0.008 8,056 45,966 +736 Hover/Click
Dec25 250124 4.662 4.677 4.580 4.660 -0.009 4,944 39,057 +125 Hover/Click
Jan26 250124 4.890 4.911 4.821 4.896 -0.001 10,101 117,946 -199 Hover/Click
Feb26 250124 4.580 4.580 4.490 4.564 -0.002 2,676 28,178 +163 Hover/Click
Mar26 250124 3.968 4.012 3.937 4.012 +0.010 4,539 59,998 -1,064 Hover/Click
Apr26 250124 3.635 3.635 3.565 3.630 +0.011 5,362 72,235 -167 Hover/Click
May26 250124 3.621 3.649 3.587 3.649 +0.008 1,459 12,699 -165 Hover/Click
Total Volume and Open Interest 534,032 1,578,735 -7,038  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250124 77.86 78.99 77.60 78.50 +0.21 348,163 224,881 -38,556 Hover/Click
Apr25 250124 77.17 78.08 76.92 77.55 -0.01 379,037 535,721 +38,410 Hover/Click
May25 250124 76.55 77.28 76.31 76.79 -0.12 209,654 278,782 +6,142 Hover/Click
Jun25 250124 75.97 76.60 75.73 76.13 -0.16 184,335 262,716 +7,497 Hover/Click
Jul25 250124 75.39 76.02 75.19 75.56 -0.19 52,284 119,099 -588 Hover/Click
Aug25 250124 75.00 75.50 74.70 75.05 -0.21 36,853 81,684 -4,945 Hover/Click
Sep25 250124 74.57 75.01 74.23 74.57 -0.22 39,900 123,803 +2,069 Hover/Click
Oct25 250124 74.01 74.56 73.81 74.12 -0.24 15,142 85,763 +1,369 Hover/Click
Nov25 250124 73.62 74.13 73.41 73.70 -0.25 14,209 56,191 +2,404 Hover/Click
Dec25 250124 73.39 73.73 72.99 73.31 -0.25 87,238 212,230 +2,033 Hover/Click
Jan26 250124 72.86 73.36 72.70 72.94 -0.25 4,034 35,755 +686 Hover/Click
Feb26 250124 72.77 72.98 72.38 72.61 -0.25 2,335 39,940 +9 Hover/Click
Mar26 250124 72.32 72.32 72.32 72.32 -0.26 4,643 33,833 +230 Hover/Click
Apr26 250124 72.07 72.07 72.07 72.07 -0.26 615 19,418 +165 Hover/Click
Total Volume and Open Interest 1,407,727 2,553,225 +19,307  
Gas Oil(ICE) Weekly Monthly
Feb25 250124 717.75 729.00 716.00 721.75 +5.50 76,879 124,998 -12,913 Hover/Click
Mar25 250124 714.50 724.25 712.50 717.75 +4.50 121,416 178,438 -1,874 Hover/Click
Apr25 250124 708.50 717.00 706.50 711.00 +3.50 75,175 92,956 -3,546 Hover/Click
May25 250124 701.25 709.75 701.25 704.00 +2.00 35,976 69,100 +725 Hover/Click
Jun25 250124 696.00 703.00 695.00 697.75 +1.00 47,385 70,768 +774 Hover/Click
Jul25 250124 692.50 699.00 691.75 694.00 +0.50 11,023 38,845 +196 Hover/Click
Aug25 250124 690.00 696.50 689.25 691.75 unch 6,121 33,310 -234 Hover/Click
Sep25 250124 689.00 695.00 688.25 690.25 -0.50 7,244 47,166 -57 Hover/Click
Oct25 250124 689.25 694.00 687.50 689.25 -0.75 4,154 28,746 +261 Hover/Click
Nov25 250124 685.75 689.75 683.75 685.25 -1.00 1,992 16,160 -35 Hover/Click
Total Volume and Open Interest 415,249 843,355 -15,352  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250124 74.25 75.20 74.02 74.66 +0.04 55,800 97,612 -4,245 Hover/Click
Apr25 250124 73.60 74.50 73.42 73.96 -0.06 51,752 65,173 -49 Hover/Click
May25 250124 72.99 73.81 72.92 73.31 -0.13 41,579 51,743 +708 Hover/Click
Jun25 250124 72.39 73.14 72.36 72.68 -0.19 61,103 96,076 -1,867 Hover/Click
Jul25 250124 71.88 72.54 71.74 72.09 -0.21 32,310 32,471 -760 Hover/Click
Aug25 250124 71.78 71.96 71.24 71.52 -0.22 16,418 27,235 -320 Hover/Click
Sep25 250124 71.27 71.38 70.72 70.97 -0.24 14,341 53,031 -531 Hover/Click
Oct25 250124 70.37 70.44 70.37 70.44 -0.25 2,937 23,447 +97 Hover/Click
Nov25 250124 69.90 69.96 69.90 69.96 -0.26 1,630 21,049 +634 Hover/Click
Dec25 250124 69.76 69.90 69.26 69.52 -0.26 13,371 101,406 +733 Hover/Click
Jan26 250124 69.07 69.12 69.07 69.12 -0.26 225 5,909 -27 Hover/Click
Feb26 250124 68.76 68.76 68.76 68.76 -0.26 104 2,819 +17 Hover/Click
Mar26 250124 68.44 68.44 68.44 68.44 -0.26 382 4,112 +224 Hover/Click
Apr26 250124 68.17 68.17 68.17 68.17 -0.26 21 1,579 +11 Hover/Click
May26 250124 67.95 67.95 67.95 67.95 -0.26 26 1,760 +16 Hover/Click
Jun26 250124 67.74 67.74 67.74 67.74 -0.26 3,899 52,193 +737 Hover/Click
Total Volume and Open Interest 298,529 734,882 -4,489  
US Dollar Index(ICE) Weekly Monthly
Mar25 250124 107.950 108.005 107.020 107.245 -0.618 19,232 44,434 +154 Hover/Click
Jun25 250124 107.575 107.575 106.700 106.885 -0.618 59 544 -2 Hover/Click
Sep25 250124 106.585 106.585 106.585 106.585 -0.618 0 12 +0 Hover/Click
Total Volume and Open Interest 19,291 44,991 +152  
Australian Dollar(CME) Weekly Monthly
Mar25 250124 62.86 63.31 62.79 63.15 +0.25 78,004 189,175 +2,228 Hover/Click
Jun25 250124 62.89 63.34 62.86 63.18 +0.25 90 1,150 -27 Hover/Click
Sep25 250124 63.21 63.21 63.21 63.21 +0.25 0 28 +0 Hover/Click
Total Volume and Open Interest 78,194 191,368 +2,217  
British Pound(CME) Weekly Monthly
Mar25 250124 123.52 124.99 123.45 124.80 +1.23 100,601 204,936 -4,139 Hover/Click
Jun25 250124 123.72 124.88 123.47 124.76 +1.22 104 851 +9 Hover/Click
Sep25 250124 123.95 124.82 123.92 124.73 +1.21 21 511 +21 Hover/Click
Total Volume and Open Interest 101,307 207,359 -4,032  
Canadian Dollar(CME) Weekly Monthly
Mar25 250124 69.69 70.00 69.67 69.87 +0.09 97,453 318,732 -944 Hover/Click
Jun25 250124 69.98 70.26 69.94 70.13 +0.08 484 5,599 -45 Hover/Click
Sep25 250124 70.39 70.42 70.39 70.39 +0.09 22 1,187 +20 Hover/Click
Dec25 250124 70.66 70.66 70.64 70.64 +0.09 244 285 +83 Hover/Click
Total Volume and Open Interest 98,464 326,696 -872  
Japanese Yen(CME) Weekly Monthly
Mar25 250124 64.45 64.96 64.22 64.54 -0.02 114,951 208,573 -2,898 Hover/Click
Jun25 250124 65.02 65.59 64.89 65.20 -0.02 612 2,606 +151 Hover/Click
Sep25 250124 65.97 66.08 65.79 65.82 -0.03 2 125 +0 Hover/Click
Total Volume and Open Interest 115,844 212,396 -2,656  
Swiss Franc(CME) Weekly Monthly
Mar25 250124 110.82 111.40 110.79 110.99 +0.08 25,378 95,221 -747 Hover/Click
Jun25 250124 112.41 112.55 111.99 112.15 +0.07 6 121 -2 Hover/Click
Sep25 250124 113.31 113.70 113.20 113.31 +0.05 0 31 +0 Hover/Click
Total Volume and Open Interest 25,384 95,383 -749  
EuroFX(CME) Weekly Monthly
Mar25 250124 104.41 105.46 104.36 105.20 +0.72 200,481 588,706 +6,251 Hover/Click
Jun25 250124 104.93 105.95 104.86 105.69 +0.71 1,499 10,480 +627 Hover/Click
Sep25 250124 106.20 106.20 106.20 106.20 +0.70 8 2,241 +3 Hover/Click
Total Volume and Open Interest 203,403 614,455 +6,084  
Mexican Peso(CME) Weekly Monthly
Mar25 250124 486.75 492.75 486.50 489.13 +1.25 75,953 139,986 +287 Hover/Click
Jun25 250124 482.00 485.38 482.00 482.25 +1.25 21 106 +17 Hover/Click
Total Volume and Open Interest 75,979 140,389 +304  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250124 56.8200 57.2700 56.7500 57.1700 +0.3600 30,488 90,029 +38 Hover/Click
Jun25 250124 57.2800 57.3700 56.8900 57.2800 +0.3500 0 48 +0 Hover/Click
Total Volume and Open Interest 30,488 90,079 +38  
Brazilian Real(CME) Weekly Monthly
Feb25 250124 168.95 170.25 168.65 169.20 +0.20 29,784 66,176 +735  
Mar25 250124 168.30 169.35 167.85 168.35 +0.20 1,432 9,135 -4 Hover/Click
Apr25 250124 167.55 167.55 167.55 167.55 +0.10 0 4 +0  
May25 250124 166.75 166.75 166.75 166.75 +0.10        
Total Volume and Open Interest 31,216 75,315 +731  
Bitcoin RR(CME) Weekly Monthly
Jan25 250124 103970 107485 102860 105060 +1645 26,998 18,732 -1,104 Hover/Click
Feb25 250124 104985 108330 103615 105920 +1765 9,404 18,081 +918 Hover/Click
Mar25 250124 105500 109115 104475 106750 +1785 547 1,260 +120 Hover/Click
Apr25 250124 108155 109855 105315 107535 +1785 14 60 +4 Hover/Click
May25 250124 109650 110615 106180 108310 +1735 6 80 +2 Hover/Click
Total Volume and Open Interest 36,982 38,327 -60  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250124 112~260 113~090 112~170 113~060 +0~100 449,194 1,932,318 +15,222 Hover/Click
Jun25 250124 112~240 113~020 112~110 112~310 +0~100 1,396 6,773 +676 Hover/Click
Sep25 250124 112~310 112~310 112~310 112~310 +0~100 0 2 +0 Hover/Click
Total Volume and Open Interest 450,590 1,939,093 +15,898  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250124 108~100 108~210 108~075 108~150 +0~030 1,604,316 4,765,056 +10,483 Hover/Click
Jun25 250124 108~105 108~190 108~060 108~130 +0~030 3,524 14,799 +1,720 Hover/Click
Sep25 250124 108~100 108~100 108~100 108~100 +0~030 9 3 +3 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250124 106~010 106~084 106~004 106~044 +0~022 1,069,125 6,216,042 +24,776 Hover/Click
Jun25 250124 106~064 106~090 106~020 106~052 +0~020 1,865 11,699 +530 Hover/Click
Sep25 250124 106~082 106~082 106~082 106~082 +0~020       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250124 102~227 102~260 102~227 102~241 +0~007 678,155 4,203,828 +36,265 Hover/Click
Jun25 250124 102~293 102~307 102~290 102~290 +0~007 20 377 +10 Hover/Click
Sep25 250124 103~000 103~000 103~000 103~000 +0~007 0 216 +0 Hover/Click
Total Volume and Open Interest 678,175 4,204,421 +36,275  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250124 95.625 95.635 95.605 95.615 -0.005 93,855 276,277 -5,960  
Jun25 250124 95.810 95.840 95.775 95.795 -0.010 93,524 328,684 +5,142  
Sep25 250124 95.930 95.960 95.880 95.910 -0.010 82,298 267,541 -7,004  
Dec25 250124 95.990 96.025 95.935 95.970 -0.010 88,957 354,609 -7,877  
Mar26 250124 96.000 96.040 95.940 95.985 -0.010 46,010 217,279 +770  
Jun26 250124 96.000 96.050 95.940 95.995 -0.005 44,840 181,769 +4,060  
Sep26 250124 96.015 96.050 95.945 96.000 unch 24,710 112,684 -112  
Dec26 250124 96.025 96.060 95.955 96.010 unch 27,999 125,717 -1,863  
Mar27 250124 96.030 96.075 95.970 96.025 unch 14,560 71,099 -818  
Jun27 250124 96.055 96.085 95.985 96.040 unch 17,592 62,611 -805  
Sep27 250124 96.065 96.100 96.000 96.050 unch 9,421 74,296 -1,492  
Dec27 250124 96.075 96.105 96.000 96.055 unch 10,146 64,707 -39  
Mar28 250124 96.075 96.105 96.005 96.055 unch 7,741 41,339 -761  
Jun28 250124 96.080 96.100 96.005 96.055 unch 2,376 22,133 -158  
Sep28 250124 96.070 96.100 96.005 96.055 unch 4,349 21,216 -571  
Dec28 250124 96.060 96.085 95.995 96.045 unch 2,587 13,939 +463  
Mar29 250124 96.055 96.075 95.985 96.035 unch 1,849 12,383 +675  
Jun29 250124 96.040 96.065 95.975 96.025 +0.005 510 10,989 +147  
Total Volume and Open Interest 577,331 2,576,595 -17,061  
Ultra T-Bond(CBOT)
Mar25 250124 117~13 118~01 117~02 117~29 +0~15 285,440 1,782,445 +2,088  
Jun25 250124 117~16 117~22 117~03 117~22 +0~15 8 710 +1  
Sep25 250124 118~28 118~28 118~28 118~28 +0~15        
Total Volume and Open Interest 285,448 1,783,155 +2,089  
Ultra 10-Yr T-Note(CBOT)
Mar25 250124 110~205 111~015 110~165 110~280 +0~045 533,565 2,285,725 +19,793  
Jun25 250124 110~200 110~200 110~200 110~200 +0~045 0 1 +0  
Sep25 250124 110~310 110~310 110~310 110~310 +0~045        
Total Volume and Open Interest 533,565 2,285,726 +19,793  
30 Day Federal Funds(CBOT)
Jan25 250124 95.673 95.673 95.670 95.670 -0.003 53,563 539,906 +5,692  
Feb25 250124 95.675 95.675 95.670 95.675 unch 100,585 480,645 +6,975  
Mar25 250124 95.700 95.700 95.695 95.700 unch 37,038 266,273 -3,059  
Apr25 250124 95.740 95.750 95.740 95.740 unch 71,853 218,125 +5,819  
May25 250124 95.785 95.810 95.785 95.790 +0.005 45,585 188,549 -653  
Jun25 250124 95.840 95.870 95.840 95.850 +0.010 23,789 59,678 +7,176  
Total Volume and Open Interest 373,995 1,975,360 +30,795  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250124 140.93 140.93 140.60 140.80 -0.15 904 7,235 +24 Hover/Click
Jun25 250124 140.67 140.67 140.67 140.67 -0.15 1 1 +1 Hover/Click
Sep25 250124 140.42 140.42 140.42 140.42 -0.40       Hover/Click
Total Volume and Open Interest 905 7,236 +25  
Euro-Buxl(EUREX)
Mar25 250124 127.38 127.82 126.40 126.94 -0.38 115,709 224,526 -3,217  
Jun25 250124 126.66 126.66 126.66 126.66 -0.40 2 22 +2  
Sep25 250124 126.68 126.68 126.68 126.68 -0.16        
Total Volume and Open Interest 115,711 224,548 -3,215  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250124 131.60 131.75 131.00 131.25 -0.31 1,112,739 1,519,285 -24,744 Hover/Click
Jun25 250124 130.70 130.70 130.22 130.39 -0.30 50 3,223 +37 Hover/Click
Sep25 250124 130.67 130.67 130.67 130.67 -0.09       Hover/Click
Total Volume and Open Interest 1,112,789 1,522,508 -24,707  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250124 116.92 116.97 116.55 116.66 -0.21 809,271 1,515,854 +28,865 Hover/Click
Jun25 250124 117.57 117.57 117.57 117.57 -0.22 19 61 +16 Hover/Click
Sep25 250124 116.81 116.81 116.81 116.81 -0.11       Hover/Click
Total Volume and Open Interest 809,290 1,515,915 +28,881  
Euro-Schatz(EUREX)
Mar25 250124 106.61 106.61 106.45 106.49 -0.10 614,617 2,376,774 +41,482  
Jun25 250124 106.51 106.51 106.51 106.51 -0.10 18 123 +0  
Sep25 250124 106.63 106.63 106.63 106.63 -0.08        
Total Volume and Open Interest 614,635 2,376,897 +41,482  
3-Mth Euribor(EUREX)
Mar25 250124 97.550 97.550 97.515 97.520 -0.035 2,988 16,764 +948  
Jun25 250124 97.760 97.760 97.705 97.720 -0.040 37,832 27,056 -523  
Sep25 250124 97.860 97.860 97.790 97.805 -0.050 39,376 26,469 -1,792  
Total Volume and Open Interest 101,012 153,971 +1,455  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250124 91~30 92~08 91~17 91~29 +0~01 205,900 958,256 +6,097 Hover/Click
Jun25 250124 91~27 91~27 91~27 91~27 +0~00 1 480 +0 Hover/Click
Total Volume and Open Interest 205,901 958,736 +6,097  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250124 97.555 97.555 97.515 97.515 -0.035 162,591 631,129 -3,827  
Jun25 250124 97.765 97.765 97.705 97.715 -0.045 220,104 691,676 -8,705  
Sep25 250124 97.860 97.865 97.785 97.800 -0.055 127,660 528,190 +1,650  
Total Volume and Open Interest 1,340,176 4,706,969 +8,287  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250124 95.83 95.85 95.82 95.84 +0.01 25,369 332,293 -4,209  
Jun25 250124 96.03 96.07 96.01 96.06 +0.02 17,415 269,000 +97  
Sep25 250124 96.17 96.20 96.15 96.19 +0.02 12,582 231,434 +2,064  
Dec25 250124 96.23 96.26 96.20 96.25 +0.02 14,331 218,737 -1,163  
Mar26 250124 96.25 96.28 96.22 96.27 +0.02 12,187 141,966 +17  
Jun26 250124 96.23 96.27 96.20 96.25 +0.02 5,343 104,261 -1  
Sep26 250124 96.20 96.23 96.17 96.22 +0.02 5,368 65,134 -660  
Dec26 250124 96.17 96.19 96.14 96.18 +0.01 3,535 49,713 +781  
Mar27 250124 96.14 96.16 96.11 96.16 +0.02 169 7,124 +169  
Jun27 250124 96.10 96.13 96.10 96.13 +0.01 0 721 +0  
Total Volume and Open Interest 96,384 1,421,153 -2,820  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250124 95.51 95.51 95.45 95.50 unch 164,007 1,111,342 +2,956  
Jun25 250124 95.50 95.50 95.50 95.50 unch        
Total Volume and Open Interest 164,007 1,111,342 +2,956  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250124 96.09 96.12 96.05 96.10 +0.01 138,785 912,535 -9,612  
Jun25 250124 96.10 96.10 96.10 96.10 +0.01        
Total Volume and Open Interest 138,785 912,535 -9,612  
Gold(CMX) Weekly Monthly
Feb25 250124 2761.8 2794.8 2761.0 2778.9 +13.9 194,742 244,887 -21,453 Hover/Click
Apr25 250124 2788.2 2822.1 2787.8 2806.6 +14.7 54,278 249,182 +24,451 Hover/Click
Jun25 250124 2818.0 2847.9 2814.6 2832.3 +15.4 5,775 47,620 +1,288 Hover/Click
Aug25 250124 2838.0 2871.2 2838.0 2856.1 +15.3 2,501 18,797 +221 Hover/Click
Oct25 250124 2864.4 2892.1 2864.4 2879.9 +15.4 319 3,594 -36 Hover/Click
Dec25 250124 2890.8 2915.0 2890.8 2903.6 +15.8 680 13,028 +6 Hover/Click
Feb26 250124 2943.0 2943.0 2927.5 2927.5 +15.8 25 489 +7 Hover/Click
Apr26 250124 2948.0 2948.0 2948.0 2948.0 +15.8 6 34 +3 Hover/Click
Jun26 250124 2968.6 2968.6 2968.6 2968.6 +15.8 0 224 +0 Hover/Click
Aug26 250124 2990.1 2990.1 2990.1 2990.1 +15.8 0 36 +0 Hover/Click
Oct26 250124 3008.3 3008.3 3008.3 3008.3 +15.8 0 1 +0 Hover/Click
Dec26 250124 3026.1 3026.1 3026.1 3026.1 +15.8 0 31 +0 Hover/Click
Total Volume and Open Interest 262,357 586,555 +4,566  
Silver(CMX) Weekly Monthly
Mar25 250124 3084.0 3168.5 3082.5 3118.5 +34.3 66,706 120,972 +1,154 Hover/Click
May25 250124 3116.0 3199.0 3115.5 3150.5 +34.5 3,583 25,697 +115 Hover/Click
Jul25 250124 3148.0 3220.5 3146.0 3180.1 +34.3 840 9,468 +179 Hover/Click
Sep25 250124 3217.5 3249.0 3208.0 3208.0 +33.9 1,280 2,733 +35 Hover/Click
Dec25 250124 3275.5 3275.5 3242.0 3248.1 +33.5 281 1,880 +31 Hover/Click
Mar26 250124 3288.8 3288.8 3288.8 3288.8 +33.0 25 58 +2 Hover/Click
May26 250124 3314.1 3314.1 3314.1 3314.1 +33.0 0 9 +0 Hover/Click
Total Volume and Open Interest 73,003 162,374 +1,565  
Platinum(NYMEX) Weekly Monthly
Jan25 250124 958.9 959.4 957.6 957.6 +0.5 0 8 -11 Hover/Click
Apr25 250124 967.5 984.7 966.3 972.1 +1.7 20,370 70,424 +716 Hover/Click
Jul25 250124 979.0 994.1 976.9 982.1 +1.5 917 5,366 +475 Hover/Click
Oct25 250124 987.6 1001.2 987.2 989.7 +1.0 75 453 -9 Hover/Click
Total Volume and Open Interest 21,478 77,122 +1,177  
Palladium(NYMEX) Weekly Monthly
Mar25 250124 1017.00 1034.00 1007.00 1009.70 -9.00 5,261 16,426 -679 Hover/Click
Jun25 250124 1027.50 1040.50 1016.00 1017.50 -8.20 107 810 +11 Hover/Click
Sep25 250124 1025.20 1025.20 1025.20 1025.20 -8.20 4 9 +2 Hover/Click
Total Volume and Open Interest 5,379 17,254 -666  
Copper(CMX) Weekly Monthly
Mar25 250124 432.80 438.90 430.85 432.10 -0.75 41,196 115,314 +799 Hover/Click
May25 250124 436.15 442.20 435.20 436.15 -0.10 8,015 59,726 +1,795 Hover/Click
Jul25 250124 438.95 445.00 438.75 439.60 +0.25 3,505 24,549 -27 Hover/Click
Sep25 250124 442.00 447.15 441.50 442.60 +0.55 1,695 15,479 +129 Hover/Click
Dec25 250124 449.45 449.80 445.75 445.75 +0.90 465 8,351 +113 Hover/Click
Total Volume and Open Interest 56,349 233,067 +2,836  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250124 44730 44773 44523 44602 -147 85,190 83,493 +1,952 Hover/Click
Jun25 250124 45153 45153 44912 44988 -145 118 1,588 -1 Hover/Click
Sep25 250124 45278 45356 45278 45356 -144 5 23 +0 Hover/Click
Dec25 250124 45783 45783 45783 45783 -139       Hover/Click
Total Volume and Open Interest 85,313 85,104 +1,951  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250124 44696 44775 44524 44602 -147 80,455 15,113 -568 Hover/Click
Jun25 250124 45109 45152 44913 44988 -145 228 704 +130 Hover/Click
Sep25 250124 45356 45356 45306 45356 -144 0 1 +0 Hover/Click
Dec25 250124 45783 45783 45783 45783 -139 0 5 +0 Hover/Click
Total Volume and Open Interest 80,683 15,823 -438  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250124 6148.00 6162.25 6122.00 6133.25 -18.75 1,136,009 2,058,373 +5,373 Hover/Click
Jun25 250124 6204.75 6220.50 6180.50 6191.50 -19.00 2,910 14,394 +1,681 Hover/Click
Sep25 250124 6267.75 6275.25 6238.00 6248.25 -19.50 289 1,015 +227 Hover/Click
Dec25 250124 6305.00 6305.00 6305.00 6305.00 -19.00 0 1,640 +0 Hover/Click
Total Volume and Open Interest 1,139,208 2,075,861 +7,281  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250124 6148.25 6163.00 6122.00 6133.25 -18.75 687,137 109,874 -6,952 Hover/Click
Jun25 250124 6208.50 6225.00 6180.75 6191.50 -19.00 919 3,048 +57 Hover/Click
Sep25 250124 6261.25 6278.50 6237.75 6248.25 -19.50 59 115 -7 Hover/Click
Dec25 250124 6305.00 6305.00 6305.00 6305.00 -19.00 0 18 +0 Hover/Click
Total Volume and Open Interest 688,115 113,066 -6,902  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250124 22018.50 22078.25 21844.00 21911.25 -127.00 476,286 251,816 +784 Hover/Click
Jun25 250124 22245.00 22314.25 22083.00 22147.00 -130.25 289 2,273 -41 Hover/Click
Sep25 250124 22455.75 22536.25 22316.25 22369.00 -127.25 1 20 +0 Hover/Click
Total Volume and Open Interest 476,576 254,113 +743  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250124 22018.00 22078.00 21843.25 21911.25 -127.00 1,175,719 93,718 +732 Hover/Click
Jun25 250124 22245.25 22314.50 22082.50 22147.00 -130.25 2,920 2,838 +5 Hover/Click
Sep25 250124 22499.75 22525.00 22318.00 22369.00 -127.25 11 122 +3 Hover/Click
Total Volume and Open Interest 1,178,650 96,698 +740  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250124 19.00 23.60 4.80 11.90 -6.70 11,517 44,602 -271 Hover/Click
Jun25 250124 37.30 42.50 37.30 37.30 -4.00 0 3 +0 Hover/Click
Sep25 250124 61.80 61.80 61.80 61.80 -4.10       Hover/Click
Total Volume and Open Interest 11,517 44,605 -271  
Volatility Index(CBOE)
Jan25 250122 15.10 15.53 14.70 15.53 +0.29 68,185 45,313 -4,990  
Feb25 250124 16.50 16.55 16.25 16.38 -0.09 65,960 172,763 +1,444  
Mar25 250124 17.32 17.45 17.15 17.30 -0.04 38,079 60,173 +6,767  
Apr25 250124 17.80 17.92 17.70 17.80 -0.02 11,475 38,410 +1,680  
Total Volume and Open Interest 126,365 328,455 +10,567  
S & P 600(CME)
Mar25 250124 1462.00 1467.90 1456.40 1462.00 -3.50 2 752 +2  
Jun25 250124 1480.60 1480.60 1480.60 1480.60 -3.20        
Total Volume and Open Interest 2 752 +2  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250124 2324.20 2334.80 2312.40 2319.30 -7.00 141,284 430,008 -1,001 Hover/Click
Jun25 250124 2347.00 2355.20 2333.40 2340.10 -7.00 406 1,937 +226 Hover/Click
Sep25 250124 2362.20 2373.80 2362.20 2362.20 -6.50       Hover/Click
Total Volume and Open Interest 141,690 432,061 -775  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250124 2323.90 2334.80 2312.30 2319.30 -7.00 68,011 29,906 +2,191 Hover/Click
Jun25 250124 2343.80 2354.20 2333.20 2340.10 -7.00 234 629 +68 Hover/Click
Sep25 250124 2362.20 2372.80 2362.20 2362.20 -6.50 0 1 +0 Hover/Click
Total Volume and Open Interest 68,245 30,540 +2,259  
Nikkei 225(CME)
Mar25 250124 39880 40675 39860 40530 +545 6,016 11,246 +265  
Jun25 250124 40515 40515 39870 40515 +545 0 1 +0  
Total Volume and Open Interest 6,016 11,247 +265  
Nikkei 225(SGX) Weekly Monthly
Mar25 250124 39860 40410 39705 40035 +145 20,330 76,429 +1,808  
Jun25 250124 39540 40115 39540 39790 +150 2 635 +0  
Sep25 250124 39780 39780 39780 39780 +150 0 1 +0  
Total Volume and Open Interest 20,332 79,610 +1,808  
Nikkei 225 Mini(JPX)
Mar25 250124 39860 40405 39705 39940 +50 526,430 289,800 -10,129  
Jun25 250124 39645 40175 39480 39670 -20 16,704 8,781 +470  
Sep25 250124 39670 40150 39490 39730 +60 1,164 883 +27  
Total Volume and Open Interest 564,202 331,662 -7,240  
Nikkei 225(JPX)
Mar25 250124 39860 40410 39710 39940 +50 35,042 150,928 -1,301  
Jun25 250124 39650 40150 39480 39670 -20 157 9,398 +136  
Sep25 250124 39590 39920 39550 39730 +60 4 817 -2  
Total Volume and Open Interest 35,207 190,771 -815  
Nikkei 225(CME) Yen
Mar25 250124 39860 40615 39815 40480 +560 18,262 37,231 +322  
Jun25 250124 39945 40375 39670 40300 +560 0 1 +0  
Sep25 250124 40475 40475 40475 40475 +550        
Total Volume and Open Interest 18,262 37,232 +322  
Nikkei 225(CME) e-Mini Yen
Mar25 250124 40480 40480 40480 40480 +560 0 1 +0  
Jun25 250124 40300 40300 40300 40300 +560        
Sep25 250124 40475 40475 40475 40475 +550        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250124 7945.5 8009.5 7922.5 7946.5 +35.0 39,607 174,117 +3,971  
Mar25 250124 7978.5 8012.5 7956.5 7965.0 +35.5 56 3,165 +19  
Apr25 250124 7975.0 7975.0 7975.0 7975.0 +37.0        
Jun25 250124 7818.0 7818.0 7818.0 7818.0 +14.5 4 0 +0  
Sep25 250124 7883.5 7883.5 7883.5 7883.5 +41.0        
Dec25 250124 7910.5 7910.5 7910.5 7910.5 +43.0        
Total Volume and Open Interest 39,667 177,282 +3,990  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250124 19724 20173 19684 20104 +370 143,298 48,576 -33,886  
Feb25 250124 19769 20216 19723 20142 +369 68,464 76,345 +31,391  
Mar25 250124 19723 20200 19712 20118 +361 343 10,418 +45  
Total Volume and Open Interest 212,228 141,244 -2,407  
DAX(EUREX) Weekly Monthly
Mar25 250124 21583.0 21645.0 21463.0 21501.0 -39.0 32,563 57,965 -712  
Jun25 250124 21848.0 21848.0 21720.0 21724.0 -40.0 25 57 +12  
Sep25 250124 21864.0 21864.0 21864.0 21864.0 -37.0 0 3 +0  
Total Volume and Open Interest 32,588 58,026 -700  
Mini-DAX(EUREX)
Mar25 250124 21590.0 21644.0 21461.0 21501.0 -39.0 20,295 8,974 +437  
Jun25 250124 21830.0 21836.0 21688.0 21724.0 -40.0 31 72 +8  
Sep25 250124 21777.0 21864.0 21777.0 21864.0 -37.0 0 1 +0  
Total Volume and Open Interest 20,326 9,047 +445  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250124 5244 5276 5222 5232 -4 517,280 1,942,405 +11,022  
Jun25 250124 5209 5214 5167 5175 -4 30 15,951 -19  
Sep25 250124 5199 5199 5199 5199 -3 0 360 +0  
Total Volume and Open Interest 517,310 1,959,218 +11,003  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250124 12293 12306 12233 12249 +23 16,675 162,584 -2,084  
Jun25 250124 12077 12077 12046 12046 +21 1 270 -1  
Sep25 250124 12052 12052 12052 12052 +24        
Total Volume and Open Interest 16,676 162,854 -2,085  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250124 8561.50 8582.00 8469.50 8489.00 -74.00 71,353 473,502 +6,013  
Jun25 250124 8501.00 8501.00 8485.00 8499.00 -73.50 0 201 +0  
Sep25 250124 8508.50 8508.50 8508.50 8508.50 -73.50        
Total Volume and Open Interest 71,353 473,703 +6,013  
SPI 200(SFE) Weekly Monthly
Mar25 250124 8344.0 8395.0 8339.0 8381.0 +34.0 28,300 230,644 +373  
Jun25 250124 8402.0 8435.0 8402.0 8435.0 +34.0 0 310 +0  
Sep25 250124 8416.0 8416.0 8416.0 8416.0 +34.0 0 338 +0  
Total Volume and Open Interest 28,300 231,313 +373  
FTSE MIB(ISE)
Mar25 250124 36475.00 36645.00 36285.00 36370.00 +80.00 10,571 94,882 +672  
Jun25 250124 35780.00 35935.00 35705.00 35735.00 +80.00 9 154 +27  
Sep25 250124 35756.00 35756.00 35756.00 35756.00 +80.00        
Total Volume and Open Interest 10,580 95,036 +699  
KOSPI 200(KFE)
Mar25 250124 335.60 337.50 334.30 335.85 +1.85 203,429 265,153 +3,354  
Jun25 250124 334.60 336.45 333.50 334.95 +1.85 485 14,992 +133  
Sep25 250124 337.05 337.05 337.05 337.05 +2.55 0 2,508 +1  
Total Volume and Open Interest 203,914 292,849 +3,488  
GSCI(CME) Weekly Monthly
Feb25 250124 570.90 572.10 569.10 570.90 -0.10 3 601 +1  
Mar25 250124 570.05 571.35 569.60 570.05 -0.10        
Apr25 250124 567.55 567.55 567.55 567.55 -5.10        
Total Volume and Open Interest 3 601 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9