Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon January 27, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250127 1050.00 1051.00 1040.00 1045.00 -10.75 177,241 341,256 -12,034 Hover/Click
May25 250127 1062.50 1063.75 1052.75 1058.50 -9.75 83,427 215,375 +3,332 Hover/Click
Jul25 250127 1072.25 1074.75 1064.00 1070.25 -9.25 48,875 138,198 +1,172 Hover/Click
Aug25 250127 1061.25 1067.00 1058.00 1064.00 -8.50 6,622 16,643 +1,488 Hover/Click
Sep25 250127 1043.25 1045.25 1038.00 1043.50 -6.75 6,626 18,604 +685 Hover/Click
Nov25 250127 1044.00 1044.75 1037.25 1043.25 -5.50 28,050 95,830 +1,071 Hover/Click
Jan26 250127 1049.00 1053.00 1046.00 1051.75 -5.00 1,328 9,514 +114 Hover/Click
Mar26 250127 1047.00 1051.50 1044.50 1050.75 -3.75 1,066 11,213 -202 Hover/Click
May26 250127 1048.25 1055.25 1047.00 1054.50 -3.25 307 3,160 +74 Hover/Click
Jul26 250127 1060.50 1061.25 1052.75 1061.25 -3.00 181 3,215 +61 Hover/Click
Aug26 250127 1049.75 1053.75 1049.75 1053.75 -3.25 0 101 +0 Hover/Click
Sep26 250127 1030.00 1034.00 1030.00 1034.00 -3.25 1 94 +0 Hover/Click
Nov26 250127 1026.00 1031.75 1026.00 1031.75 -2.50 90 3,109 +19 Hover/Click
Jan27 250127 1042.75 1042.75 1042.75 1042.75 -2.50 0 4 +0 Hover/Click
Total Volume and Open Interest 353,816 856,565 -4,220  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250127 302.50 303.50 298.90 300.80 -4.10 105,768 218,002 -4,146 Hover/Click
May25 250127 310.80 311.80 307.20 309.30 -3.80 53,475 128,918 +453 Hover/Click
Jul25 250127 317.60 318.90 314.30 316.60 -3.60 44,058 117,799 -34 Hover/Click
Aug25 250127 318.80 320.20 315.90 318.20 -3.30 14,240 23,147 +1,655 Hover/Click
Sep25 250127 319.50 320.60 316.40 318.70 -3.00 7,545 20,167 +733 Hover/Click
Oct25 250127 320.00 320.30 316.30 318.80 -2.50 5,187 15,416 +589 Hover/Click
Dec25 250127 323.00 323.60 319.70 322.20 -2.30 12,475 43,913 +335 Hover/Click
Jan26 250127 323.20 324.40 320.60 323.30 -1.90 711 3,638 +63 Hover/Click
Mar26 250127 321.80 324.40 320.60 323.50 -1.50 432 2,723 -25 Hover/Click
May26 250127 325.50 325.50 321.90 324.90 -1.20 163 1,025 +0 Hover/Click
Total Volume and Open Interest 244,520 576,054 -286  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250127 45.09 45.14 44.33 45.00 -0.22 62,551 204,446 -4,734 Hover/Click
May25 250127 45.52 45.52 44.73 45.38 -0.23 33,126 144,557 +880 Hover/Click
Jul25 250127 45.60 45.69 44.94 45.58 -0.20 17,929 117,266 +1,178 Hover/Click
Aug25 250127 45.17 45.44 44.73 45.34 -0.19 4,671 17,113 -277 Hover/Click
Sep25 250127 45.00 45.15 44.48 45.04 -0.20 2,668 13,976 +229 Hover/Click
Oct25 250127 44.56 44.85 44.21 44.74 -0.19 2,583 10,701 +511 Hover/Click
Dec25 250127 44.57 44.87 44.23 44.76 -0.20 5,820 45,127 +284 Hover/Click
Jan26 250127 44.60 44.89 44.25 44.78 -0.20 277 2,562 +53 Hover/Click
Mar26 250127 44.50 44.88 44.28 44.78 -0.19 103 1,933 +7 Hover/Click
May26 250127 44.88 44.88 44.38 44.88 -0.18 27 971 +0 Hover/Click
Total Volume and Open Interest 129,824 559,953 -1,862  
Canola(WCE) Weekly Monthly
Mar25 250127 638.4 643.5 629.3 630.7 -8.0 23,940 133,855 +634 Hover/Click
May25 250127 647.1 652.3 638.7 639.8 -7.8 17,425 72,743 +5,562 Hover/Click
Jul25 250127 651.3 656.5 645.0 645.8 -6.1 5,849 35,273 +585 Hover/Click
Nov25 250127 637.0 639.9 632.0 632.8 -4.2 1,635 24,889 -232 Hover/Click
Jan26 250127 639.2 640.4 638.1 638.1 -4.2 15 1,685 +2 Hover/Click
Mar26 250127 641.2 641.2 638.8 638.8 -4.8 2 269 +1 Hover/Click
Total Volume and Open Interest 48,866 268,996 +6,552  
Corn(CBOT) Weekly Monthly
Mar25 250127 484.50 484.75 477.75 482.00 -4.50 208,959 704,672 -34,425 Hover/Click
May25 250127 494.50 494.50 487.75 492.25 -4.25 97,323 469,160 +5,988 Hover/Click
Jul25 250127 495.50 495.75 489.25 493.75 -3.75 56,812 334,266 +3,564 Hover/Click
Sep25 250127 462.75 463.00 455.75 460.50 -3.75 28,017 185,969 +1,027 Hover/Click
Dec25 250127 460.00 460.50 453.75 458.25 -2.75 34,473 238,980 +2,773 Hover/Click
Mar26 250127 470.00 471.50 465.00 469.75 -2.25 1,232 16,340 +195 Hover/Click
May26 250127 477.25 478.00 472.00 476.25 -2.25 226 2,589 +44 Hover/Click
Jul26 250127 479.00 480.75 475.00 479.25 -2.25 98 2,689 +21 Hover/Click
Sep26 250127 461.25 461.50 457.25 461.50 -1.25 20 933 +0 Hover/Click
Dec26 250127 460.50 460.50 456.00 460.00 -1.75 365 10,261 +97 Hover/Click
Total Volume and Open Interest 427,542 1,966,448 -20,707  
Wheat(CBOT) Weekly Monthly
Mar25 250127 543.00 543.00 532.00 535.50 -8.50 81,676 237,695 +6,067 Hover/Click
May25 250127 557.00 557.50 546.75 549.75 -9.00 30,423 103,056 +768 Hover/Click
Jul25 250127 567.75 568.50 558.50 561.50 -8.50 17,744 85,504 +908 Hover/Click
Sep25 250127 582.00 582.50 573.00 576.00 -8.00 5,151 28,693 +663 Hover/Click
Dec25 250127 602.75 602.75 592.25 595.50 -7.25 3,595 21,584 +317 Hover/Click
Mar26 250127 616.25 618.25 609.25 612.50 -7.00 389 4,180 -33 Hover/Click
Total Volume and Open Interest 139,008 482,019 +8,695  
Wheat(KCBT) Weekly Monthly
Mar25 250127 558.50 559.25 549.25 553.25 -6.25 32,655 152,681 -1,190 Hover/Click
May25 250127 568.75 569.00 559.25 562.75 -6.75 12,942 59,323 +392 Hover/Click
Jul25 250127 577.75 578.00 568.50 572.25 -6.25 4,630 48,973 -533 Hover/Click
Sep25 250127 590.50 590.50 581.25 584.75 -6.25 948 15,876 +164 Hover/Click
Dec25 250127 603.00 607.00 598.00 601.75 -6.00 859 12,049 +131 Hover/Click
Mar26 250127 615.25 615.25 612.75 615.25 -6.25 40 737 +0 Hover/Click
May26 250127 622.25 622.25 619.75 622.25 -6.00 57 305 +0 Hover/Click
Total Volume and Open Interest 52,142 290,043 -1,031  
Wheat(MGE) Weekly Monthly
Mar25 250127 594.75 596.00 585.50 585.75 -9.50 8,049 62,555 +153 Hover/Click
May25 250127 605.75 605.75 596.75 596.75 -9.00 3,593 15,514 -767 Hover/Click
Jul25 250127 616.00 616.00 607.75 607.75 -8.50 1,811 10,771 -176 Hover/Click
Sep25 250127 623.00 625.50 619.00 619.00 -7.75 280 4,975 +55 Hover/Click
Dec25 250127 640.25 640.25 635.25 636.50 -7.00 62 2,345 +3 Hover/Click
Mar26 250127 649.25 649.25 649.25 649.25 -7.00 0 81 +3 Hover/Click
Total Volume and Open Interest 13,795 96,252 -729  
Oats(CBOT) Weekly Monthly
Mar25 250127 355.50 362.00 345.50 350.25 -10.00 545 3,110 -24 Hover/Click
May25 250127 364.75 364.75 352.25 355.50 -10.25 59 759 +45 Hover/Click
Jul25 250127 358.25 358.25 358.25 358.25 -12.25 0 105 +0 Hover/Click
Sep25 250127 354.00 354.00 354.00 354.00 -12.25 0 9 +0 Hover/Click
Total Volume and Open Interest 604 4,005 +21  
Rough Rice(CBOT) Weekly Monthly
Mar25 250127 14.63 14.70 14.45 14.48 -0.20 445 9,895 -128 Hover/Click
May25 250127 14.76 14.80 14.58 14.58 -0.21 40 489 +20 Hover/Click
Jul25 250127 14.69 14.69 14.69 14.69 -0.19 5 53 +2 Hover/Click
Sep25 250127 14.04 14.04 14.04 14.04 -0.13 2 109 +2 Hover/Click
Total Volume and Open Interest 492 10,561 -104  
Live Cattle(CME) Weekly Monthly
Feb25 250127 205.035 208.150 204.130 205.685 +0.900 27,622 49,770 -3,879 Hover/Click
Apr25 250127 203.150 205.550 202.380 203.830 +0.795 35,430 164,860 +3,505 Hover/Click
Jun25 250127 197.400 199.935 196.735 198.200 +0.820 19,184 82,826 +1,717 Hover/Click
Aug25 250127 193.850 196.130 193.250 194.580 +0.700 11,735 44,165 +1,703 Hover/Click
Oct25 250127 193.750 195.900 193.200 194.400 +0.450 5,945 22,780 +869 Hover/Click
Dec25 250127 194.485 196.250 193.600 194.630 +0.180 3,770 14,087 +621 Hover/Click
Total Volume and Open Interest 106,222 387,186 +4,858  
Feeder Cattle(CME) Weekly Monthly
Jan25 250127 279.800 280.550 279.035 279.730 +1.030 1,817 3,812 -297 Hover/Click
Mar25 250127 277.785 279.200 273.785 275.250 -1.335 10,655 35,403 -67 Hover/Click
Apr25 250127 276.630 278.335 273.050 274.435 -1.015 4,974 12,497 -340 Hover/Click
May25 250127 274.585 276.380 271.380 272.800 -0.600 4,419 12,478 +238 Hover/Click
Aug25 250127 275.650 277.085 272.450 273.850 -1.085 3,391 13,214 +359 Hover/Click
Sep25 250127 274.000 275.100 270.950 272.400 -0.750 1,034 2,531 +155 Hover/Click
Oct25 250127 271.850 273.000 269.050 270.585 -0.415 704 1,508 +208 Hover/Click
Total Volume and Open Interest 27,063 81,893 +288  
Lean Hogs(CME) Weekly Monthly
Feb25 250127 82.100 83.150 82.080 83.050 +0.750 7,904 36,838 -1,933 Hover/Click
Apr25 250127 87.850 90.480 87.500 89.880 +1.680 19,346 117,576 -1,500 Hover/Click
May25 250127 92.350 94.900 92.350 94.400 +1.520 96 4,842 -11  
Jun25 250127 101.080 103.500 100.880 103.300 +1.820 5,940 56,233 +242 Hover/Click
Jul25 250127 101.750 103.780 101.530 103.680 +1.550 3,924 28,013 +342 Hover/Click
Aug25 250127 100.930 102.580 100.750 102.400 +1.100 3,753 22,741 +169 Hover/Click
Oct25 250127 84.930 85.350 84.550 85.200 +0.170 1,983 21,052 +42 Hover/Click
Dec25 250127 75.850 76.250 75.550 75.900 -0.250 638 8,554 +7 Hover/Click
Total Volume and Open Interest 43,823 298,018 -2,604  
Class III Milk(CME) Weekly Monthly
Jan25 250127 20.32 20.32 20.29 20.30 -0.01 6 4,480 -4 Hover/Click
Feb25 250127 19.37 19.97 19.33 19.95 +0.65 586 4,549 -6 Hover/Click
Mar25 250127 19.19 19.61 19.08 19.59 +0.57 334 4,631 +98 Hover/Click
Apr25 250127 19.16 19.46 19.06 19.46 +0.43 124 2,349 +17 Hover/Click
May25 250127 19.13 19.43 19.13 19.43 +0.30 68 1,944 +31 Hover/Click
Jun25 250127 18.77 18.83 18.67 18.80 +0.11 27 1,512 +4 Hover/Click
Jul25 250127 18.87 18.97 18.87 18.96 +0.07 5 1,045 +3 Hover/Click
Aug25 250127 18.94 18.98 18.94 18.97 +0.03 3 848 +2 Hover/Click
Sep25 250127 19.00 19.02 18.99 19.00 -0.02 1 818 +0 Hover/Click
Oct25 250127 18.98 18.98 18.98 18.98 unch 11 725 -9 Hover/Click
Nov25 250127 18.90 18.90 18.90 18.90 unch 11 731 -9 Hover/Click
Dec25 250127 18.66 18.73 18.66 18.73 +0.07 13 637 -8 Hover/Click
Jan26 250127 18.02 18.02 18.02 18.02 +0.02 0 9 +0 Hover/Click
Total Volume and Open Interest 1,189 24,295 +119  
Cocoa(ICE) Weekly Monthly
Mar25 250127 11499 11620 11296 11372 -221 7,160 35,820 -1,371 Hover/Click
May25 250127 11299 11437 11150 11219 -192 6,463 43,569 +1,660 Hover/Click
Jul25 250127 10971 11089 10815 10872 -196 4,011 17,869 +171 Hover/Click
Sep25 250127 10481 10596 10340 10391 -191 2,568 11,409 +117 Hover/Click
Dec25 250127 9701 9804 9555 9604 -200 1,319 12,728 +292 Hover/Click
Mar26 250127 8982 9044 8840 8873 -180 239 2,656 +33 Hover/Click
May26 250127 8550 8581 8489 8489 -154 14 185 -3 Hover/Click
Total Volume and Open Interest 21,780 124,370 +898  
Coffee "C"(ICE) Weekly Monthly
Mar25 250127 348.75 355.55 345.20 349.20 +1.65 13,666 81,227 -77 Hover/Click
May25 250127 344.20 349.75 340.45 344.15 +1.10 9,654 47,381 +1,481 Hover/Click
Jul25 250127 336.85 342.65 333.85 337.45 +1.05 3,275 29,722 +20 Hover/Click
Sep25 250127 328.40 333.15 324.80 328.35 +1.15 1,739 15,763 -80 Hover/Click
Dec25 250127 314.50 318.55 311.20 314.20 +1.20 825 12,426 +135 Hover/Click
Mar26 250127 302.20 307.20 300.70 303.70 +1.30 203 2,771 +33 Hover/Click
Total Volume and Open Interest 29,684 191,879 +1,582  
Orange Juice(ICE) Weekly Monthly
Mar25 250127 474.30 482.80 465.35 481.90 +5.80 621 8,676 -105 Hover/Click
May25 250127 457.55 467.10 453.75 465.75 +4.35 297 1,963 +5 Hover/Click
Jul25 250127 449.80 456.25 445.65 455.60 +3.50 59 561 +22 Hover/Click
Sep25 250127 439.40 447.05 439.40 447.05 +3.25 2 58 +0 Hover/Click
Nov25 250127 432.90 432.90 432.90 432.90 +3.80 0 4 +0 Hover/Click
Jan26 250127 422.45 422.45 422.45 422.45 +3.40 0 1 +0 Hover/Click
Total Volume and Open Interest 979 11,263 -78  
Sugar #11(ICE) Weekly Monthly
Mar25 250127 19.00 19.58 18.88 19.17 +0.15 82,037 349,915 -2,490 Hover/Click
May25 250127 17.71 18.01 17.49 17.74 +0.12 49,551 220,402 +4,548 Hover/Click
Jul25 250127 17.24 17.60 17.12 17.38 +0.12 29,171 158,490 +793 Hover/Click
Oct25 250127 17.34 17.65 17.21 17.47 +0.12 13,803 97,424 +466 Hover/Click
Mar26 250127 17.77 18.01 17.58 17.85 +0.12 7,036 68,697 +1,000 Hover/Click
May26 250127 16.98 17.31 16.94 17.17 +0.09 2,016 34,749 +354 Hover/Click
Jul26 250127 16.67 17.00 16.67 16.87 +0.08 1,282 25,346 +539 Hover/Click
Oct26 250127 16.72 17.03 16.72 16.89 +0.05 594 19,819 +126 Hover/Click
Mar27 250127 17.23 17.36 17.15 17.22 +0.03 267 11,695 +130 Hover/Click
Total Volume and Open Interest 185,943 1,001,763 +5,527  
London Cocoa(LCE) Weekly Monthly
Mar25 250127 9120 9214 8982 9055 -131 3,688 40,951 +445 Hover/Click
May25 250127 9078 9159 8930 9000 -148 4,249 37,717 +197 Hover/Click
Jul25 250127 8754 8826 8618 8689 -137 3,499 25,528 +523 Hover/Click
Sep25 250127 8320 8320 8129 8193 -126 2,190 16,195 -165 Hover/Click
Dec25 250127 7521 7583 7399 7461 -129 1,352 19,727 +154 Hover/Click
Mar26 250127 7022 7089 6935 7000 -95 541 3,598 +117 Hover/Click
May26 250127 174 218 78 141 -81 119 722 +46 Hover/Click
Total Volume and Open Interest 15,640 144,807 +1,317  
London Sugar(LCE) Weekly Monthly
Mar25 250127 499.00 513.00 498.60 507.00 +8.80 12,339 60,875 -2,436 Hover/Click
May25 250127 491.70 503.30 491.70 497.80 +6.30 10,162 41,845 +1,354 Hover/Click
Aug25 250127 479.20 489.00 479.20 484.10 +4.90 4,942 19,056 -406 Hover/Click
Oct25 250127 475.00 482.40 475.00 479.70 +4.00 1,552 7,634 +198 Hover/Click
Dec25 250127 478.70 483.30 478.60 480.60 +3.20 800 2,913 +34 Hover/Click
Total Volume and Open Interest 30,562 140,133 -927  
Cotton(ICE) Weekly Monthly
Mar25 250127 67.69 68.17 67.21 67.27 -0.34 19,029 136,129 -2,700 Hover/Click
May25 250127 68.65 69.23 68.30 68.36 -0.31 10,439 55,457 +2,171 Hover/Click
Jul25 250127 69.87 70.32 69.45 69.51 -0.26 5,684 45,708 -267 Hover/Click
Oct25 250127 69.56 69.56 69.56 69.56 -0.31 3 69 -2 Hover/Click
Dec25 250127 69.50 69.98 69.30 69.35 -0.15 3,465 34,303 +1,139 Hover/Click
Mar26 250127 70.67 70.95 70.40 70.47 -0.05 179 1,717 +90 Hover/Click
Total Volume and Open Interest 39,113 274,523 +637  
Crude Oil(NYM) Weekly Monthly
Mar25 250127 74.54 75.15 72.38 73.17 -1.49 319,679 334,681 -11,168 Hover/Click
Apr25 250127 73.81 74.32 71.77 72.50 -1.46 145,493 172,313 +9,840 Hover/Click
May25 250127 73.13 73.58 71.20 71.87 -1.44 82,960 134,740 +11,049 Hover/Click
Jun25 250127 72.48 72.88 70.66 71.28 -1.40 96,787 168,645 +2,254 Hover/Click
Jul25 250127 71.88 72.23 70.13 70.73 -1.36 45,418 88,046 -6,655 Hover/Click
Aug25 250127 71.32 71.62 69.63 70.21 -1.31 23,350 52,054 +253 Hover/Click
Sep25 250127 70.73 71.04 69.15 69.71 -1.26 35,426 110,556 -1,368 Hover/Click
Oct25 250127 69.71 70.44 68.68 69.22 -1.22 9,746 55,936 -385 Hover/Click
Nov25 250127 69.18 69.89 68.32 68.79 -1.17 9,635 46,368 -1,821 Hover/Click
Dec25 250127 69.30 69.54 67.87 68.38 -1.14 53,646 163,542 -1,645 Hover/Click
Jan26 250127 68.76 68.76 67.51 68.02 -1.10 3,268 41,850 -156 Hover/Click
Feb26 250127 68.27 68.73 67.25 67.69 -1.07 1,348 26,773 -171 Hover/Click
Mar26 250127 67.50 67.50 67.19 67.41 -1.03 3,707 34,421 +628 Hover/Click
Apr26 250127 67.17 67.17 67.17 67.17 -1.00 370 13,113 +112 Hover/Click
May26 250127 66.98 66.98 66.98 66.98 -0.97 189 12,995 +8 Hover/Click
Jun26 250127 67.55 67.72 66.38 66.79 -0.94 8,838 83,427 +583 Hover/Click
Total Volume and Open Interest 859,607 1,815,164 +2,392  
e-miNY Crude Oil(NYM)
Mar25 250127 74.475 75.150 72.400 73.175 -1.475 5,414 1,196 -105  
Apr25 250127 73.575 74.300 71.800 72.500 -1.450 405 757 +50  
May25 250127 72.650 73.550 71.300 71.875 -1.425 28 156 +16  
Jun25 250127 72.325 72.775 70.800 71.275 -1.400 31 31 -5  
Jul25 250127 72.025 72.025 70.325 70.725 -1.375 8 10 +0  
Aug25 250127 70.500 70.500 70.000 70.200 -1.325 0 5 +0  
Sep25 250127 70.925 70.925 69.700 69.700 -1.275 2 7 +0  
Oct25 250127 70.000 70.000 69.225 69.225 -1.225 0 6 +0  
Nov25 250127 68.800 68.800 68.800 68.800 -1.150 0 3 +0  
Dec25 250127 68.050 68.375 68.050 68.375 -1.150 1 51 +0  
Total Volume and Open Interest 5,889 2,226 -44  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250127 250.65 250.75 241.84 246.00 -5.62 37,021 33,780 -4,907 Hover/Click
Mar25 250127 243.85 244.13 235.50 238.99 -5.81 83,303 102,398 +2,578 Hover/Click
Apr25 250127 238.93 238.94 231.52 234.50 -5.22 40,267 45,841 -524 Hover/Click
May25 250127 235.39 235.63 229.04 231.56 -4.68 17,777 33,395 +347 Hover/Click
Jun25 250127 233.34 233.53 227.67 229.84 -4.25 16,572 45,774 +49 Hover/Click
Jul25 250127 232.18 232.18 227.25 229.29 -3.92 3,960 16,187 +106 Hover/Click
Aug25 250127 231.80 231.80 226.98 228.90 -3.78 3,920 12,563 +314 Hover/Click
Sep25 250127 230.84 231.42 227.04 228.82 -3.82 4,037 13,856 -399 Hover/Click
Oct25 250127 230.70 231.15 227.06 228.78 -3.80 1,205 5,866 -123 Hover/Click
Nov25 250127 230.72 230.74 226.92 228.45 -3.74 790 4,933 +110 Hover/Click
Dec25 250127 230.57 230.62 226.30 227.84 -3.75 3,178 20,120 -549 Hover/Click
Jan26 250127 230.00 230.00 227.08 227.75 -3.69 311 4,018 +61 Hover/Click
Feb26 250127 229.00 229.00 227.15 227.15 -3.60 66 1,762 -17 Hover/Click
Mar26 250127 225.85 225.85 225.85 225.85 -3.49 41 1,806 +0 Hover/Click
Total Volume and Open Interest 212,492 353,916 -2,969  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250127 204.75 206.20 201.00 202.82 -2.08 35,283 34,343 -8,287 Hover/Click
Mar25 250127 207.65 209.18 203.69 205.48 -2.17 76,415 115,155 +2,251 Hover/Click
Apr25 250127 230.75 232.13 226.82 228.45 -2.47 39,868 70,833 +3,153 Hover/Click
May25 250127 230.85 232.24 226.88 228.57 -2.54 23,282 54,478 +2,769 Hover/Click
Jun25 250127 229.29 230.77 225.47 227.09 -2.63 20,292 51,574 +824 Hover/Click
Jul25 250127 226.89 228.42 223.17 224.72 -2.79 10,979 23,914 +150 Hover/Click
Aug25 250127 222.85 224.82 219.93 221.52 -2.95 7,462 14,174 +159 Hover/Click
Sep25 250127 217.79 220.71 215.57 217.09 -3.05 7,432 29,118 +1,270 Hover/Click
Oct25 250127 201.95 203.84 199.48 201.11 -2.79 1,450 9,452 +277 Hover/Click
Nov25 250127 199.06 199.06 195.17 196.53 -2.60 842 3,922 +157 Hover/Click
Total Volume and Open Interest 225,962 436,241 +3,253  
e-miNY RBOB Gasoline(NYM)
Feb25 250127 202.82 202.82 202.82 202.82 -2.08 0 1 +0  
Mar25 250127 205.48 205.48 205.48 205.48 -2.17        
Apr25 250127 228.45 228.45 228.45 228.45 -2.47        
May25 250127 228.57 228.57 228.57 228.57 -2.54        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250127 3.785 3.827 3.609 3.697 -0.330 87,568 25,725 -6,601 Hover/Click
Mar25 250127 3.293 3.345 3.176 3.253 -0.197 135,530 315,514 -3,464 Hover/Click
Apr25 250127 3.328 3.370 3.204 3.279 -0.184 57,088 128,829 +2,231 Hover/Click
May25 250127 3.442 3.466 3.306 3.379 -0.175 36,886 136,641 +2,248 Hover/Click
Jun25 250127 3.635 3.664 3.507 3.584 -0.166 20,298 85,432 +1,424 Hover/Click
Jul25 250127 3.813 3.845 3.691 3.770 -0.162 28,442 84,215 +3,196 Hover/Click
Aug25 250127 3.891 3.891 3.742 3.819 -0.158 12,429 33,580 -163 Hover/Click
Sep25 250127 3.875 3.875 3.716 3.792 -0.156 13,424 53,926 +1,851 Hover/Click
Oct25 250127 3.878 3.925 3.777 3.850 -0.155 26,529 127,207 +1,891 Hover/Click
Nov25 250127 4.158 4.164 4.019 4.091 -0.149 7,197 46,397 +431 Hover/Click
Dec25 250127 4.555 4.588 4.442 4.511 -0.149 5,493 38,557 -500 Hover/Click
Jan26 250127 4.787 4.829 4.682 4.746 -0.150 9,775 118,684 +738 Hover/Click
Feb26 250127 4.478 4.495 4.363 4.428 -0.136 3,636 27,880 -298 Hover/Click
Mar26 250127 3.958 3.958 3.817 3.884 -0.128 5,277 60,586 +588 Hover/Click
Apr26 250127 3.581 3.581 3.463 3.530 -0.100 5,756 72,505 +270 Hover/Click
May26 250127 3.573 3.580 3.489 3.554 -0.095 909 12,652 -47 Hover/Click
Total Volume and Open Interest 464,022 1,583,349 +4,614  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250127 78.34 79.00 76.30 77.08 -1.42 246,784 225,587 +706 Hover/Click
Apr25 250127 77.39 77.96 75.50 76.18 -1.37 380,754 572,289 +36,568 Hover/Click
May25 250127 76.60 77.07 74.79 75.42 -1.37 199,032 297,517 +18,735 Hover/Click
Jun25 250127 75.94 76.32 74.17 74.76 -1.37 147,569 256,208 -6,508 Hover/Click
Jul25 250127 75.38 75.70 73.65 74.21 -1.35 55,751 116,898 -2,201 Hover/Click
Aug25 250127 74.87 75.14 73.19 73.73 -1.32 31,456 86,984 +5,300 Hover/Click
Sep25 250127 74.34 74.63 72.75 73.28 -1.29 33,933 126,029 +2,226 Hover/Click
Oct25 250127 73.80 74.17 72.36 72.86 -1.26 13,530 86,358 +595 Hover/Click
Nov25 250127 73.45 73.68 71.98 72.47 -1.23 10,731 57,088 +897 Hover/Click
Dec25 250127 73.07 73.34 71.63 72.12 -1.19 61,519 210,628 -1,602 Hover/Click
Jan26 250127 72.45 72.91 71.38 71.79 -1.15 3,150 35,996 +241 Hover/Click
Feb26 250127 71.92 72.58 71.04 71.49 -1.12 4,341 40,901 +961 Hover/Click
Mar26 250127 71.23 71.23 71.23 71.23 -1.09 4,202 34,199 +366 Hover/Click
Apr26 250127 72.07 72.07 71.00 71.00 -1.07 604 19,722 +304 Hover/Click
Total Volume and Open Interest 1,238,420 2,607,712 +54,487  
Gas Oil(ICE) Weekly Monthly
Feb25 250127 721.50 721.50 697.50 704.25 -17.50 57,614 124,492 -506 Hover/Click
Mar25 250127 716.25 716.50 694.25 700.75 -17.00 99,367 175,715 -2,723 Hover/Click
Apr25 250127 708.75 708.75 688.75 695.25 -15.75 56,822 92,939 -17 Hover/Click
May25 250127 701.75 702.00 683.50 689.75 -14.25 26,189 68,264 -836 Hover/Click
Jun25 250127 695.75 695.75 678.50 684.50 -13.25 30,524 71,027 +259 Hover/Click
Jul25 250127 691.75 692.00 676.00 681.50 -12.50 8,147 39,434 +589 Hover/Click
Aug25 250127 688.25 689.75 674.50 680.00 -11.75 3,345 32,947 -363 Hover/Click
Sep25 250127 687.00 688.75 674.00 679.00 -11.25 5,430 46,050 -1,116 Hover/Click
Oct25 250127 684.50 688.00 673.00 678.50 -10.75 2,120 29,021 +275 Hover/Click
Nov25 250127 680.75 684.25 670.00 674.75 -10.50 1,654 15,951 -209 Hover/Click
Total Volume and Open Interest 307,449 838,335 -5,020  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250127 74.54 75.17 72.41 73.17 -1.49 73,089 96,689 -923 Hover/Click
Apr25 250127 73.81 74.33 71.81 72.50 -1.46 68,321 65,903 +730 Hover/Click
May25 250127 72.79 73.57 71.24 71.87 -1.44 47,933 56,331 +4,588 Hover/Click
Jun25 250127 72.19 72.88 70.70 71.28 -1.40 53,327 97,642 +1,566 Hover/Click
Jul25 250127 71.63 72.15 70.20 70.73 -1.36 29,769 33,162 +691 Hover/Click
Aug25 250127 70.81 71.48 69.69 70.21 -1.31 15,692 28,267 +1,032 Hover/Click
Sep25 250127 70.55 70.73 69.33 69.71 -1.26 11,629 53,661 +630 Hover/Click
Oct25 250127 69.82 69.82 69.22 69.22 -1.22 1,607 23,472 +25 Hover/Click
Nov25 250127 68.79 68.79 68.79 68.79 -1.17 1,276 21,117 +68 Hover/Click
Dec25 250127 68.95 69.43 67.96 68.38 -1.14 13,447 102,306 +900 Hover/Click
Jan26 250127 68.10 68.10 68.02 68.02 -1.10 307 5,927 +18 Hover/Click
Feb26 250127 67.69 67.69 67.69 67.69 -1.07 658 2,554 -265 Hover/Click
Mar26 250127 67.41 67.41 67.41 67.41 -1.03 666 4,210 +98 Hover/Click
Apr26 250127 67.17 67.17 67.17 67.17 -1.00 560 1,856 +277 Hover/Click
May26 250127 66.98 66.98 66.98 66.98 -0.97 280 1,480 -280 Hover/Click
Jun26 250127 66.53 66.80 66.53 66.79 -0.95 3,036 52,563 +370 Hover/Click
Total Volume and Open Interest 324,793 744,740 +9,858  
US Dollar Index(ICE) Weekly Monthly
Mar25 250127 107.350 107.620 106.775 107.160 -0.085 25,392 42,410 -2,024 Hover/Click
Jun25 250127 107.010 107.250 106.500 106.790 -0.095 104 572 +28 Hover/Click
Sep25 250127 106.490 106.490 106.490 106.490 -0.095 0 12 +0 Hover/Click
Total Volume and Open Interest 25,496 42,995 -1,996  
Australian Dollar(CME) Weekly Monthly
Mar25 250127 63.05 63.09 62.76 62.85 -0.30 103,498 191,212 +2,037 Hover/Click
Jun25 250127 63.04 63.09 62.80 62.89 -0.29 228 1,134 -16 Hover/Click
Sep25 250127 63.08 63.08 62.92 62.92 -0.29 0 28 +0 Hover/Click
Total Volume and Open Interest 104,144 193,425 +2,057  
British Pound(CME) Weekly Monthly
Mar25 250127 124.70 125.22 124.24 124.88 +0.08 128,410 209,398 +4,462 Hover/Click
Jun25 250127 124.64 125.09 124.26 124.84 +0.08 182 927 +76 Hover/Click
Sep25 250127 124.36 124.97 124.36 124.81 +0.08 22 499 -12 Hover/Click
Total Volume and Open Interest 128,871 211,888 +4,529  
Canadian Dollar(CME) Weekly Monthly
Mar25 250127 69.73 69.91 69.58 69.70 -0.17 73,678 319,801 +1,069 Hover/Click
Jun25 250127 70.02 70.17 69.85 69.97 -0.16 295 5,564 -35 Hover/Click
Sep25 250127 70.21 70.22 70.16 70.22 -0.17 0 1,187 +0 Hover/Click
Dec25 250127 70.40 70.47 70.40 70.47 -0.17 13 273 -12 Hover/Click
Total Volume and Open Interest 74,538 327,528 +832  
Japanese Yen(CME) Weekly Monthly
Mar25 250127 64.54 65.43 64.36 65.07 +0.53 228,580 206,651 -1,922 Hover/Click
Jun25 250127 65.22 66.09 65.02 65.74 +0.54 878 2,426 -180 Hover/Click
Sep25 250127 66.36 66.36 66.36 66.36 +0.54 4 126 +1 Hover/Click
Total Volume and Open Interest 230,254 210,371 -2,025  
Swiss Franc(CME) Weekly Monthly
Mar25 250127 111.05 112.16 110.82 111.55 +0.56 35,564 95,401 +180 Hover/Click
Jun25 250127 112.04 113.30 112.02 112.71 +0.56 90 122 +1 Hover/Click
Sep25 250127 113.86 114.45 113.19 113.87 +0.56 0 31 +0 Hover/Click
Total Volume and Open Interest 35,655 95,565 +182  
EuroFX(CME) Weekly Monthly
Mar25 250127 105.10 105.58 104.78 105.16 -0.04 250,653 592,127 +3,421 Hover/Click
Jun25 250127 105.45 106.07 105.27 105.66 -0.03 4,956 13,795 +3,315 Hover/Click
Sep25 250127 106.45 106.45 106.16 106.16 -0.04 5 2,236 -5 Hover/Click
Total Volume and Open Interest 256,598 620,711 +6,256  
Mexican Peso(CME) Weekly Monthly
Mar25 250127 488.25 488.25 478.00 478.63 -10.50 51,721 138,975 -1,011 Hover/Click
Jun25 250127 477.00 477.00 471.75 472.00 -10.25 16 109 +3 Hover/Click
Total Volume and Open Interest 51,757 139,381 -1,008  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250127 57.0200 57.0900 56.8100 56.9300 -0.2400 49,600 86,652 -3,377 Hover/Click
Jun25 250127 57.0400 57.0400 56.9300 57.0400 -0.2400 0 48 +0 Hover/Click
Total Volume and Open Interest 49,600 86,702 -3,377  
Brazilian Real(CME) Weekly Monthly
Feb25 250127 168.75 169.75 167.85 168.95 -0.25 25,009 62,103 -4,073  
Mar25 250127 167.65 168.95 167.00 168.10 -0.25 7,481 14,654 +5,519 Hover/Click
Apr25 250127 167.35 167.35 167.35 167.35 -0.20 0 4 +0  
May25 250127 166.45 166.45 166.45 166.45 -0.30        
Total Volume and Open Interest 32,490 76,761 +1,446  
Bitcoin RR(CME) Weekly Monthly
Jan25 250127 104695 104695 97640 101495 -3565 16,363 14,361 -4,371 Hover/Click
Feb25 250127 105680 105680 98335 102210 -3710 11,095 21,646 +3,565 Hover/Click
Mar25 250127 105485 105530 99160 102970 -3780 359 1,200 -60 Hover/Click
Apr25 250127 104270 104270 99970 103695 -3840 49 84 +24 Hover/Click
May25 250127 102495 104950 100815 104415 -3895 13 82 +2 Hover/Click
Total Volume and Open Interest 27,889 37,493 -834  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250127 113~070 114~250 113~070 114~120 +1~060 375,840 1,951,182 +18,864 Hover/Click
Jun25 250127 113~150 114~170 113~140 114~040 +1~050 586 6,947 +174 Hover/Click
Sep25 250127 114~040 114~040 114~040 114~040 +1~050 0 2 +0 Hover/Click
Total Volume and Open Interest 376,426 1,958,131 +19,038  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250127 108~165 109~120 108~160 109~050 +0~220 1,712,361 4,818,730 +53,674 Hover/Click
Jun25 250127 108~190 109~100 108~170 109~035 +0~225 6,647 13,928 -871 Hover/Click
Sep25 250127 109~005 109~005 109~005 109~005 +0~225 0 3 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250127 106~054 106~222 106~052 106~180 +0~134 1,149,304 6,252,332 +36,290 Hover/Click
Jun25 250127 106~102 106~234 106~090 106~194 +0~142 1,279 12,545 +846 Hover/Click
Sep25 250127 106~224 106~224 106~224 106~224 +0~142       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250127 102~246 102~304 102~242 102~290 +0~047 675,579 4,218,276 +14,448 Hover/Click
Jun25 250127 102~296 103~033 102~296 103~021 +0~051 216 484 +107 Hover/Click
Sep25 250127 103~051 103~051 103~051 103~051 +0~051 0 216 +0 Hover/Click
Total Volume and Open Interest 675,795 4,218,976 +14,555  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250127 95.620 95.630 95.620 95.625 +0.010 78,929 277,740 +1,463  
Jun25 250127 95.805 95.835 95.805 95.825 +0.030 90,398 329,590 +906  
Sep25 250127 95.930 95.960 95.920 95.950 +0.040 75,917 266,509 -1,032  
Dec25 250127 95.990 96.030 95.985 96.020 +0.050 114,028 346,711 -7,898  
Mar26 250127 96.005 96.060 96.005 96.050 +0.065 57,027 215,279 -2,000  
Jun26 250127 96.010 96.075 96.010 96.065 +0.070 44,351 183,065 +1,296  
Sep26 250127 96.020 96.085 96.020 96.070 +0.070 45,078 112,878 +194  
Dec26 250127 96.035 96.100 96.030 96.080 +0.070 39,502 126,042 +325  
Mar27 250127 96.045 96.115 96.045 96.090 +0.065 22,034 70,817 -282  
Jun27 250127 96.065 96.125 96.060 96.105 +0.065 17,108 62,810 +199  
Sep27 250127 96.075 96.140 96.070 96.115 +0.065 11,066 74,157 -139  
Dec27 250127 96.080 96.145 96.075 96.120 +0.065 11,167 62,880 -1,827  
Mar28 250127 96.085 96.145 96.085 96.120 +0.065 5,018 40,265 -1,074  
Jun28 250127 96.090 96.145 96.080 96.120 +0.065 2,916 21,847 -286  
Sep28 250127 96.080 96.140 96.080 96.115 +0.060 8,335 20,484 -732  
Dec28 250127 96.075 96.125 96.070 96.105 +0.060 4,719 14,477 +538  
Mar29 250127 96.065 96.110 96.065 96.090 +0.055 2,390 12,423 +40  
Jun29 250127 96.050 96.095 96.045 96.075 +0.050 1,190 11,141 +152  
Total Volume and Open Interest 642,887 2,561,611 -14,984  
Ultra T-Bond(CBOT)
Mar25 250127 117~28 119~27 117~28 119~11 +1~14 264,129 1,782,665 +220  
Jun25 250127 118~12 119~11 118~12 119~04 +1~14 6 710 +0  
Sep25 250127 120~10 120~10 120~10 120~10 +1~14        
Total Volume and Open Interest 264,135 1,783,375 +220  
Ultra 10-Yr T-Note(CBOT)
Mar25 250127 110~285 111~315 110~285 111~225 +0~265 470,196 2,281,049 -4,676  
Jun25 250127 111~205 111~205 111~195 111~195 +0~315 0 1 +0  
Sep25 250127 111~305 111~305 111~305 111~305 +0~315        
Total Volume and Open Interest 470,196 2,281,050 -4,676  
30 Day Federal Funds(CBOT)
Jan25 250127 95.670 95.673 95.670 95.670 unch 36,997 543,589 +3,683  
Feb25 250127 95.670 95.680 95.670 95.675 unch 30,122 484,661 +4,016  
Mar25 250127 95.700 95.720 95.700 95.705 +0.005 31,224 270,118 +3,845  
Apr25 250127 95.745 95.780 95.740 95.755 +0.015 49,244 223,475 +5,350  
May25 250127 95.795 95.845 95.790 95.810 +0.020 41,434 194,435 +5,886  
Jun25 250127 95.855 95.915 95.855 95.875 +0.025 10,551 60,612 +934  
Total Volume and Open Interest 251,206 2,003,379 +28,019  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250127 140.69 141.17 140.57 141.16 +0.36 1,263 7,310 +75 Hover/Click
Jun25 250127 141.03 141.03 141.03 141.03 +0.36 0 1 +0 Hover/Click
Sep25 250127 140.78 140.78 140.78 140.78 +0.36       Hover/Click
Total Volume and Open Interest 1,263 7,311 +75  
Euro-Buxl(EUREX)
Mar25 250127 127.36 128.74 127.34 127.78 +0.84 116,537 226,368 +1,842  
Jun25 250127 127.50 127.50 127.50 127.50 +0.84 0 21 -1  
Sep25 250127 127.18 127.18 127.18 127.18 +0.50        
Total Volume and Open Interest 116,537 226,389 +1,841  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250127 131.38 132.14 131.38 131.63 +0.38 1,029,869 1,498,755 -20,530 Hover/Click
Jun25 250127 130.96 131.12 130.64 130.77 +0.38 357 3,372 +149 Hover/Click
Sep25 250127 130.80 130.80 130.80 130.80 +0.13       Hover/Click
Total Volume and Open Interest 1,030,226 1,502,127 -20,381  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250127 116.68 117.11 116.68 116.85 +0.19 747,014 1,479,305 -36,549 Hover/Click
Jun25 250127 117.78 117.78 117.78 117.78 +0.21 20 81 +20 Hover/Click
Sep25 250127 116.87 116.87 116.87 116.87 +0.06       Hover/Click
Total Volume and Open Interest 747,034 1,479,386 -36,529  
Euro-Schatz(EUREX)
Mar25 250127 106.50 106.63 106.50 106.55 +0.07 528,346 2,335,275 -41,499  
Jun25 250127 106.59 106.59 106.59 106.59 +0.08 26 119 -4  
Sep25 250127 106.69 106.69 106.69 106.69 +0.07        
Total Volume and Open Interest 528,372 2,335,394 -41,503  
3-Mth Euribor(EUREX)
Mar25 250127 97.535 97.545 97.525 97.525 +0.005 7,903 15,909 -855  
Jun25 250127 97.735 97.755 97.725 97.725 +0.005 1,285 27,103 +47  
Sep25 250127 97.830 97.850 97.820 97.820 +0.015 10,909 26,407 -62  
Total Volume and Open Interest 89,154 155,955 +1,984  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250127 92~10 92~22 92~05 92~13 +0~16 196,390 959,229 +973 Hover/Click
Jun25 250127 92~13 92~13 92~12 92~12 +0~16 0 480 +0 Hover/Click
Total Volume and Open Interest 196,390 959,709 +973  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250127 97.520 97.545 97.520 97.520 +0.005 286,722 593,928 -37,201  
Jun25 250127 97.720 97.760 97.715 97.720 +0.005 274,237 698,586 +6,910  
Sep25 250127 97.810 97.860 97.800 97.815 +0.015 169,734 525,511 -2,679  
Total Volume and Open Interest 2,038,994 4,681,340 -25,629  
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 250127 2778.1 2778.1 2732.0 2738.4 -40.5 199,562 218,233 -26,654 Hover/Click
Apr25 250127 2805.5 2805.5 2760.2 2766.2 -40.4 78,940 282,909 +33,727 Hover/Click
Jun25 250127 2825.1 2830.6 2786.0 2792.0 -40.3 7,213 49,267 +1,647 Hover/Click
Aug25 250127 2845.2 2854.5 2811.6 2816.3 -39.8 2,732 19,879 +1,082 Hover/Click
Oct25 250127 2863.0 2874.1 2836.6 2840.2 -39.7 472 3,884 +290 Hover/Click
Dec25 250127 2899.0 2902.6 2860.0 2863.9 -39.7 336 13,017 -11 Hover/Click
Feb26 250127 2900.9 2900.9 2887.9 2887.9 -39.6 41 491 +2 Hover/Click
Apr26 250127 2908.5 2908.5 2908.5 2908.5 -39.5 0 34 +0 Hover/Click
Jun26 250127 2929.2 2929.2 2929.2 2929.2 -39.4 0 224 +0 Hover/Click
Aug26 250127 2950.7 2950.7 2950.7 2950.7 -39.4 1 37 +1 Hover/Click
Oct26 250127 2969.0 2969.0 2969.0 2969.0 -39.3 0 1 +0 Hover/Click
Dec26 250127 2987.2 2987.2 2987.2 2987.2 -38.9 1 31 +0 Hover/Click
Total Volume and Open Interest 291,988 597,295 +10,740  
Silver(CMX) Weekly Monthly
Mar25 250127 3099.5 3100.5 3003.5 3041.4 -77.1 49,240 121,920 +948 Hover/Click
May25 250127 3110.0 3132.0 3036.0 3073.7 -76.8 2,055 25,932 +235 Hover/Click
Jul25 250127 3149.5 3156.0 3070.0 3103.8 -76.3 930 9,712 +244 Hover/Click
Sep25 250127 3171.0 3184.0 3103.5 3132.3 -75.7 502 2,858 +125 Hover/Click
Dec25 250127 3190.0 3226.0 3140.0 3173.5 -74.6 87 1,893 +13 Hover/Click
Mar26 250127 3225.0 3225.0 3200.0 3214.5 -74.3 6 58 +0 Hover/Click
May26 250127 3239.9 3239.9 3239.9 3239.9 -74.2 0 9 +0 Hover/Click
Total Volume and Open Interest 53,251 164,119 +1,745  
Platinum(NYMEX) Weekly Monthly
Jan25 250127 959.4 959.4 946.4 946.9 -10.7 14 12 +4 Hover/Click
Apr25 250127 971.2 971.7 950.6 960.1 -12.0 19,347 69,793 -631 Hover/Click
Jul25 250127 979.0 979.0 961.6 970.9 -11.2 565 5,399 +33 Hover/Click
Oct25 250127 987.0 987.0 969.7 978.9 -10.8 114 431 -22 Hover/Click
Total Volume and Open Interest 20,193 76,511 -611  
Palladium(NYMEX) Weekly Monthly
Mar25 250127 1007.00 1009.50 968.00 973.00 -36.70 5,454 16,056 -370 Hover/Click
Jun25 250127 1009.50 1010.50 978.50 982.70 -34.80 286 854 +44 Hover/Click
Sep25 250127 990.40 990.40 990.40 990.40 -34.80 0 9 +0 Hover/Click
Total Volume and Open Interest 5,740 16,928 -326  
Copper(CMX) Weekly Monthly
Mar25 250127 431.30 431.30 422.25 423.15 -8.95 56,981 113,133 -2,181 Hover/Click
May25 250127 434.20 434.60 426.85 427.65 -8.50 18,123 61,545 +1,819 Hover/Click
Jul25 250127 436.50 437.40 430.55 431.20 -8.40 7,278 24,514 -35 Hover/Click
Sep25 250127 440.70 440.70 434.15 434.40 -8.20 3,972 15,989 +510 Hover/Click
Dec25 250127 442.45 443.55 437.25 437.70 -8.05 489 8,465 +114 Hover/Click
Total Volume and Open Interest 88,555 233,521 +454  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250127 44475 44931 44009 44904 +302 72,971 81,562 -1,931 Hover/Click
Jun25 250127 44810 45305 44400 45286 +298 51 1,584 -4 Hover/Click
Sep25 250127 45068 45635 44786 45635 +279 1 23 +0 Hover/Click
Dec25 250127 46072 46072 46072 46072 +289       Hover/Click
Total Volume and Open Interest 73,023 83,169 -1,935  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250127 44475 44932 44010 44904 +302 75,687 14,419 -694 Hover/Click
Jun25 250127 44900 45310 44400 45286 +298 218 681 -23 Hover/Click
Sep25 250127 45500 45635 44797 45635 +279 0 1 +0 Hover/Click
Dec25 250127 46072 46072 45778 46072 +289 0 5 +0 Hover/Click
Total Volume and Open Interest 75,905 15,106 -717  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250127 6102.25 6105.25 5948.00 6046.75 -86.50 1,254,280 2,044,034 -14,339 Hover/Click
Jun25 250127 6163.75 6163.75 6003.75 6103.50 -88.00 1,481 14,782 +388 Hover/Click
Sep25 250127 6204.50 6204.50 6063.25 6158.25 -90.00 52 1,035 +20 Hover/Click
Dec25 250127 6212.75 6212.75 6212.75 6212.75 -92.25 0 1,640 +0 Hover/Click
Total Volume and Open Interest 1,255,813 2,061,929 -13,932  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250127 6106.50 6106.50 5948.00 6046.75 -86.50 738,909 116,202 +6,328 Hover/Click
Jun25 250127 6162.00 6163.00 6004.25 6103.50 -88.00 1,137 3,137 +89 Hover/Click
Sep25 250127 6218.75 6218.75 6064.00 6158.25 -90.00 111 125 +10 Hover/Click
Dec25 250127 6180.00 6212.75 6180.00 6212.75 -92.25 0 18 +0 Hover/Click
Total Volume and Open Interest 740,157 119,493 +6,427  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250127 21771.00 21771.00 20763.75 21258.50 -652.75 522,901 253,086 +1,270 Hover/Click
Jun25 250127 22023.00 22023.00 20991.75 21488.25 -658.75 524 2,291 +18 Hover/Click
Sep25 250127 22290.00 22290.00 21234.00 21710.25 -658.75 5 21 +1 Hover/Click
Total Volume and Open Interest 523,430 255,402 +1,289  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250127 21773.75 21774.00 20763.75 21258.50 -652.75 1,276,646 97,721 +4,003 Hover/Click
Jun25 250127 22017.00 22017.00 20990.25 21488.25 -658.75 3,036 2,809 -29 Hover/Click
Sep25 250127 22119.00 22119.00 21234.25 21710.25 -658.75 21 130 +8 Hover/Click
Total Volume and Open Interest 1,279,703 100,680 +3,982  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250127 1.00 4.00 3236.70 3255.40 +3243.50 11,307 43,994 -608 Hover/Click
Jun25 250127 0.80 0.80 3270.40 0.80 -36.50 0 3 +0 Hover/Click
Sep25 250127 25.00 25.00 25.00 25.00 -36.80       Hover/Click
Total Volume and Open Interest 11,307 43,997 -608  
Volatility Index(CBOE)
Jan25 250122 15.10 15.53 14.70 15.53 +0.29 68,185 45,313 -4,990  
Feb25 250127 16.60 20.16 16.55 17.61 +1.23 53,590 173,161 +398  
Mar25 250127 17.35 20.28 17.35 18.04 +0.74 31,047 63,761 +3,588  
Apr25 250127 17.90 20.40 17.90 18.36 +0.56 6,545 38,971 +561  
Total Volume and Open Interest 100,899 334,846 +6,391  
S & P 600(CME)
Mar25 250127 1455.40 1470.40 1446.00 1456.60 -5.40 0 752 +0  
Jun25 250127 1474.60 1474.60 1474.60 1474.60 -6.00        
Total Volume and Open Interest 0 752 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250127 2307.00 2328.10 2281.50 2297.10 -22.20 123,574 427,824 -2,184 Hover/Click
Jun25 250127 2323.30 2348.00 2302.90 2317.70 -22.40 196 1,974 +37 Hover/Click
Sep25 250127 2338.10 2365.70 2338.10 2338.10 -24.10       Hover/Click
Total Volume and Open Interest 123,770 429,914 -2,147  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250127 2309.40 2328.10 2281.50 2297.10 -22.20 60,725 30,621 +715 Hover/Click
Jun25 250127 2333.20 2348.90 2303.40 2317.70 -22.40 141 613 -16 Hover/Click
Sep25 250127 2338.10 2365.80 2338.10 2338.10 -24.10 0 1 +0 Hover/Click
Total Volume and Open Interest 60,866 31,239 +699  
Nikkei 225(CME)
Mar25 250127 40400 40415 38740 39125 -1405 9,201 11,636 +390  
Jun25 250127 39090 39090 38750 39090 -1425 0 1 +0  
Total Volume and Open Interest 9,201 11,637 +390  
Nikkei 225(SGX) Weekly Monthly
Mar25 250127 40050 40625 39455 39570 -465 27,412 79,286 +2,857  
Jun25 250127 40275 40275 39320 39320 -470 11 639 +4  
Sep25 250127 39310 39310 39310 39310 -470 0 1 +0  
Total Volume and Open Interest 27,423 82,471 +2,861  
Nikkei 225 Mini(JPX)
Mar25 250127 40040 40615 39480 39480 -460 597,506 289,133 -667  
Jun25 250127 39800 40390 39255 39280 -390 17,828 9,463 +682  
Sep25 250127 39860 40390 39280 39280 -450 1,519 940 +57  
Total Volume and Open Interest 640,928 332,346 +684  
Nikkei 225(JPX)
Mar25 250127 40040 40610 39480 39480 -460 43,561 152,117 +1,189  
Jun25 250127 39820 40380 39280 39280 -390 532 10,239 +841  
Sep25 250127 40000 40300 39280 39280 -450 8 917 +100  
Total Volume and Open Interest 44,111 192,904 +2,133  
Nikkei 225(CME) Yen
Mar25 250127 40395 40395 38655 39060 -1420 32,277 38,906 +1,675  
Jun25 250127 38880 38880 38495 38880 -1420 4 2 +1  
Sep25 250127 39035 39035 39035 39035 -1440        
Total Volume and Open Interest 32,281 38,908 +1,676  
Nikkei 225(CME) e-Mini Yen
Mar25 250127 39060 39060 39060 39060 -1420 0 1 +0  
Jun25 250127 38880 38880 38880 38880 -1420        
Sep25 250127 39035 39035 39035 39035 -1440        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250127 7865.0 7960.0 7854.0 7925.0 -21.5 40,846 165,845 -8,272  
Mar25 250127 7894.0 7949.5 7886.0 7943.5 -21.5 47 3,174 +9  
Apr25 250127 7952.0 7952.0 7952.0 7952.0 -23.0        
Jun25 250127 7824.0 7825.5 7815.0 7815.0 -3.0 0 4 +4  
Sep25 250127 7861.0 7861.0 7861.0 7861.0 -22.5        
Dec25 250127 7889.0 7889.0 7889.0 7889.0 -21.5        
Total Volume and Open Interest 40,893 169,023 -8,259  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250127 20095 20320 19997 20238 +134 113,765 16,954 -31,622  
Feb25 250127 20135 20376 20030 20264 +122 86,191 89,721 +13,376  
Mar25 250127 20121 20331 20070 20250 +132 878 10,762 +344  
Total Volume and Open Interest 201,114 123,481 -17,763  
DAX(EUREX) Weekly Monthly
Mar25 250127 21434.0 21500.0 21192.0 21394.0 -107.0 29,950 57,995 +30  
Jun25 250127 21784.0 21784.0 21440.0 21619.0 -105.0 12 58 +1  
Sep25 250127 21755.0 21755.0 21755.0 21755.0 -109.0 0 3 +0  
Total Volume and Open Interest 29,962 58,057 +31  
Mini-DAX(EUREX)
Mar25 250127 21409.0 21503.0 21192.0 21394.0 -107.0 16,316 8,248 -726  
Jun25 250127 21546.0 21650.0 21451.0 21619.0 -105.0 35 77 +5  
Sep25 250127 21755.0 21755.0 21755.0 21755.0 -109.0 1 2 +1  
Total Volume and Open Interest 16,352 8,327 -720  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250127 5201 5226 5144 5202 -30 601,855 1,982,868 +40,463  
Jun25 250127 5112 5157 5091 5144 -31 80 15,961 +10  
Sep25 250127 5167 5167 5167 5167 -32 0 360 +0  
Total Volume and Open Interest 601,935 1,999,691 +40,473  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250127 12175 12479 12175 12403 +154 18,896 164,113 +1,529  
Jun25 250127 12065 12200 12063 12200 +154 1 270 +0  
Sep25 250127 12213 12213 12213 12213 +161        
Total Volume and Open Interest 18,897 164,383 +1,529  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250127 8448.50 8517.50 8419.50 8492.50 +3.50 69,374 470,859 -2,643  
Jun25 250127 8465.00 8525.00 8440.00 8503.00 +4.00 3 200 -1  
Sep25 250127 8522.50 8522.50 8522.50 8522.50 +14.00        
Total Volume and Open Interest 69,377 471,059 -2,644  
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 250127 36020.00 36530.00 35965.00 36357.00 -13.00 10,526 92,905 -1,977  
Jun25 250127 35530.00 35860.00 35500.00 35722.00 -13.00 10 155 +1  
Sep25 250127 35743.00 35743.00 35743.00 35743.00 -13.00        
Total Volume and Open Interest 10,536 93,060 -1,976  
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 250127 563.35 563.35 560.00 563.35 -7.55 0 601 +0  
Mar25 250127 562.50 562.50 560.45 562.50 -7.55        
Apr25 250127 565.00 565.00 565.00 565.00 -2.55        
Total Volume and Open Interest 0 601 +0  
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