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 29, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250129 1045.00 1061.75 1044.50 1060.50 +15.50 129,003 330,417 -5,627 Hover/Click
May25 250129 1059.50 1076.75 1059.50 1075.25 +15.75 66,359 218,726 +4,234 Hover/Click
Jul25 250129 1072.00 1090.50 1072.00 1088.75 +16.50 48,082 149,027 +8,324 Hover/Click
Aug25 250129 1067.50 1084.50 1067.50 1082.50 +16.25 4,838 17,184 +307 Hover/Click
Sep25 250129 1048.75 1064.75 1048.00 1062.50 +15.75 4,983 19,279 +548 Hover/Click
Nov25 250129 1047.00 1066.00 1047.00 1063.50 +16.00 20,599 97,505 +879 Hover/Click
Jan26 250129 1056.50 1073.50 1056.50 1071.50 +15.75 1,207 9,847 +120 Hover/Click
Mar26 250129 1056.50 1071.00 1056.50 1068.50 +15.00 1,338 11,733 +546 Hover/Click
May26 250129 1060.00 1073.50 1060.00 1071.00 +13.75 299 3,230 +158 Hover/Click
Jul26 250129 1068.75 1079.50 1067.75 1077.00 +13.00 63 3,245 +1 Hover/Click
Aug26 250129 1069.25 1069.25 1069.25 1069.25 +12.00 0 99 +0 Hover/Click
Sep26 250129 1047.75 1047.75 1047.75 1047.75 +9.75 0 92 +0 Hover/Click
Nov26 250129 1042.00 1048.50 1042.00 1045.50 +9.50 44 3,131 +19 Hover/Click
Jan27 250129 1056.50 1056.50 1056.50 1056.50 +9.50 0 4 +0 Hover/Click
Total Volume and Open Interest 276,819 863,769 +9,510  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250129 302.00 310.80 301.60 309.80 +8.20 72,043 206,424 -8,103 Hover/Click
May25 250129 310.10 319.00 310.10 318.20 +8.10 42,321 138,434 +6,581 Hover/Click
Jul25 250129 317.70 326.30 317.50 325.70 +8.00 30,417 120,572 +3,006 Hover/Click
Aug25 250129 319.40 327.80 319.40 327.00 +7.70 5,708 23,823 +465 Hover/Click
Sep25 250129 320.90 328.10 320.70 327.10 +7.20 2,995 21,579 +382 Hover/Click
Oct25 250129 320.90 327.60 320.70 326.70 +6.80 2,246 15,268 +163 Hover/Click
Dec25 250129 323.50 330.70 323.50 329.70 +6.30 5,893 44,472 +783 Hover/Click
Jan26 250129 326.10 331.20 326.00 330.30 +5.90 239 3,601 +17 Hover/Click
Mar26 250129 325.20 331.00 325.20 329.80 +5.60 200 2,809 +37 Hover/Click
May26 250129 331.80 332.00 330.30 330.70 +5.30 80 1,049 +7 Hover/Click
Total Volume and Open Interest 162,162 579,356 +3,341  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250129 45.13 45.41 44.70 44.97 -0.16 76,141 198,436 -699 Hover/Click
May25 250129 45.64 45.88 45.18 45.46 -0.11 37,284 152,908 +6,061 Hover/Click
Jul25 250129 45.87 46.11 45.44 45.72 -0.07 31,424 118,728 +2,487 Hover/Click
Aug25 250129 45.58 45.85 45.21 45.46 -0.09 2,773 17,132 +29 Hover/Click
Sep25 250129 45.29 45.52 44.93 45.15 -0.11 2,064 14,037 +170 Hover/Click
Oct25 250129 44.97 45.18 44.61 44.81 -0.13 1,451 10,722 -60 Hover/Click
Dec25 250129 45.01 45.19 44.61 44.81 -0.15 3,487 46,344 +534 Hover/Click
Jan26 250129 45.05 45.22 44.66 44.85 -0.13 348 2,591 -29 Hover/Click
Mar26 250129 45.08 45.21 44.68 44.86 -0.14 167 2,020 +81 Hover/Click
May26 250129 44.97 45.28 44.86 44.97 -0.14 26 962 -9 Hover/Click
Total Volume and Open Interest 155,201 565,174 +8,566  
Canola(WCE) Weekly Monthly
Mar25 250129 637.5 639.3 633.5 636.6 -3.1 21,188 135,800 +376 Hover/Click
May25 250129 647.5 648.0 642.7 645.6 -3.2 14,889 74,711 +886 Hover/Click
Jul25 250129 652.7 653.2 647.9 651.3 -2.3 4,223 35,309 +379 Hover/Click
Nov25 250129 637.9 641.6 635.6 639.6 +0.8 2,344 25,868 +447 Hover/Click
Jan26 250129 642.7 645.0 641.1 644.3 +0.5 25 1,683 +1 Hover/Click
Mar26 250129 641.9 645.0 641.6 645.0 +0.5 8 279 +8 Hover/Click
Total Volume and Open Interest 42,683 273,932 +2,097  
Corn(CBOT) Weekly Monthly
Mar25 250129 485.00 497.50 485.00 497.00 +11.75 225,855 688,017 -5,669 Hover/Click
May25 250129 495.50 508.00 495.50 507.50 +11.50 98,934 491,257 +13,043 Hover/Click
Jul25 250129 497.25 509.25 497.25 509.00 +10.75 65,135 343,373 +6,385 Hover/Click
Sep25 250129 462.00 470.25 462.00 470.00 +7.25 23,459 185,809 -369 Hover/Click
Dec25 250129 460.75 467.25 460.50 466.75 +5.75 26,343 237,728 -2,285 Hover/Click
Mar26 250129 472.00 478.00 472.00 477.75 +5.50 988 16,555 +161 Hover/Click
May26 250129 481.00 484.25 481.00 484.25 +5.25 154 2,697 +7 Hover/Click
Jul26 250129 482.00 487.25 482.00 487.00 +5.00 106 2,824 +38 Hover/Click
Sep26 250129 465.75 467.50 465.75 467.50 +3.75 44 978 +0 Hover/Click
Dec26 250129 462.00 465.75 462.00 465.50 +3.50 284 10,194 +61 Hover/Click
Total Volume and Open Interest 441,302 1,980,020 +11,372  
Wheat(CBOT) Weekly Monthly
Mar25 250129 544.50 564.75 544.50 562.50 +17.25 77,116 241,179 -4,520 Hover/Click
May25 250129 558.50 577.75 558.50 576.00 +17.25 36,377 107,636 +1,848 Hover/Click
Jul25 250129 570.00 589.50 570.00 588.00 +17.75 19,168 88,176 +1,407 Hover/Click
Sep25 250129 584.50 603.00 584.25 601.50 +17.25 4,880 29,412 +416 Hover/Click
Dec25 250129 603.50 621.25 603.25 620.00 +16.50 3,454 22,361 +416 Hover/Click
Mar26 250129 621.75 637.00 621.75 636.25 +16.25 322 4,291 -28 Hover/Click
Total Volume and Open Interest 141,411 494,400 -427  
Wheat(KCBT) Weekly Monthly
Mar25 250129 561.00 582.00 560.75 580.25 +19.25 31,027 149,507 -2,862 Hover/Click
May25 250129 570.75 591.75 570.50 590.25 +19.50 15,123 60,441 +556 Hover/Click
Jul25 250129 580.25 601.25 579.75 599.75 +20.00 8,135 49,757 +1,720 Hover/Click
Sep25 250129 591.75 612.50 591.75 611.50 +20.00 2,659 16,128 +119 Hover/Click
Dec25 250129 608.00 628.25 608.00 627.50 +19.25 3,493 13,161 +1,170 Hover/Click
Mar26 250129 622.50 641.00 622.50 640.75 +19.00 28 744 +14 Hover/Click
May26 250129 647.00 647.00 647.00 647.00 +18.75 0 305 +0 Hover/Click
Total Volume and Open Interest 60,465 290,141 +717  
Wheat(MGE) Weekly Monthly
Mar25 250129 597.25 614.25 596.50 613.75 +16.00 9,387 62,038 -221 Hover/Click
May25 250129 607.75 623.50 607.75 622.25 +14.25 4,213 16,225 +484 Hover/Click
Jul25 250129 617.00 632.00 617.00 631.00 +13.50 1,890 11,279 +602 Hover/Click
Sep25 250129 627.00 641.25 627.00 639.75 +11.75 293 5,164 +70 Hover/Click
Dec25 250129 643.00 657.00 642.75 655.50 +11.50 85 2,358 +17 Hover/Click
Mar26 250129 661.25 667.50 661.00 667.50 +11.25 5 85 +4 Hover/Click
Total Volume and Open Interest 15,873 97,160 +956  
Oats(CBOT) Weekly Monthly
Mar25 250129 348.50 354.50 348.50 350.00 +1.00 903 2,893 -122 Hover/Click
May25 250129 359.75 359.75 355.50 355.50 -1.25 86 855 +64 Hover/Click
Jul25 250129 360.00 360.00 359.25 359.25 -0.25 4 106 +1 Hover/Click
Sep25 250129 355.00 355.00 355.00 355.00 -0.25 0 9 +0 Hover/Click
Total Volume and Open Interest 993 3,885 -57  
Rough Rice(CBOT) Weekly Monthly
Mar25 250129 14.13 14.19 14.08 14.13 -0.07 980 9,811 +48 Hover/Click
May25 250129 14.22 14.28 14.20 14.22 -0.07 124 627 +79 Hover/Click
Jul25 250129 14.36 14.36 14.33 14.34 -0.10 8 59 +6 Hover/Click
Sep25 250129 14.13 14.13 14.13 14.13 -0.02 13 119 +10 Hover/Click
Total Volume and Open Interest 1,126 10,631 +143  
Live Cattle(CME) Weekly Monthly
Feb25 250129 208.550 209.350 206.185 207.035 -1.515 16,669 42,553 -2,557 Hover/Click
Apr25 250129 207.200 207.600 204.500 204.950 -2.335 39,136 166,908 +1,343 Hover/Click
Jun25 250129 201.035 201.650 198.450 198.750 -2.600 18,879 84,388 +1,036 Hover/Click
Aug25 250129 197.250 197.900 194.580 194.880 -2.750 14,648 47,848 +2,305 Hover/Click
Oct25 250129 196.750 197.330 194.285 194.650 -2.480 7,522 24,310 +1,177 Hover/Click
Dec25 250129 196.485 196.950 194.685 195.035 -1.765 4,501 14,855 +255 Hover/Click
Total Volume and Open Interest 104,454 390,843 +4,472  
Feeder Cattle(CME) Weekly Monthly
Jan25 250129 281.850 281.900 280.535 280.550 -1.285 1,485 3,561 -137 Hover/Click
Mar25 250129 278.850 279.835 274.750 275.285 -2.965 11,382 34,571 -682 Hover/Click
Apr25 250129 278.230 279.035 274.050 274.600 -3.200 4,029 12,732 +236 Hover/Click
May25 250129 276.100 277.230 272.400 272.980 -3.305 3,492 12,909 +52 Hover/Click
Aug25 250129 277.000 277.935 273.480 274.050 -3.150 2,524 13,920 +233 Hover/Click
Sep25 250129 275.785 276.000 271.935 272.435 -2.915 624 2,864 +104 Hover/Click
Oct25 250129 273.250 273.550 270.000 270.480 -2.670 557 2,042 +170 Hover/Click
Total Volume and Open Interest 24,192 83,137 +40  
Lean Hogs(CME) Weekly Monthly
Feb25 250129 84.000 84.450 83.730 83.900 unch 7,664 33,281 -1,558 Hover/Click
Apr25 250129 90.980 92.500 90.400 91.330 +0.430 15,641 119,258 +731 Hover/Click
May25 250129 95.200 96.450 95.150 95.330 -0.150 197 4,842 +11  
Jun25 250129 104.180 104.650 103.330 103.480 -0.700 7,860 56,613 +885 Hover/Click
Jul25 250129 104.730 105.000 103.780 103.930 -0.770 3,807 28,646 +801 Hover/Click
Aug25 250129 103.250 103.550 102.530 102.730 -0.570 2,581 23,103 +282 Hover/Click
Oct25 250129 85.650 85.700 85.050 85.280 -0.320 1,598 22,024 +411 Hover/Click
Dec25 250129 76.350 76.480 75.780 75.900 -0.350 770 9,325 +214 Hover/Click
Total Volume and Open Interest 40,299 299,374 +1,805  
Class III Milk(CME) Weekly Monthly
Jan25 250129 20.31 20.40 20.29 20.30 -0.02 51 4,459 -22 Hover/Click
Feb25 250129 20.35 20.48 20.18 20.34 -0.05 1,133 4,247 -149 Hover/Click
Mar25 250129 19.88 20.24 19.88 20.02 -0.07 954 5,051 +147 Hover/Click
Apr25 250129 19.80 19.92 19.67 19.75 -0.08 174 2,550 +52 Hover/Click
May25 250129 19.58 19.77 19.51 19.60 -0.04 73 1,920 +8 Hover/Click
Jun25 250129 18.98 18.98 18.84 18.84 -0.04 64 1,534 +16 Hover/Click
Jul25 250129 19.02 19.02 18.95 19.00 +0.02 15 1,058 +4 Hover/Click
Aug25 250129 19.05 19.06 19.05 19.06 +0.05 3 856 +2 Hover/Click
Sep25 250129 19.10 19.10 19.08 19.09 +0.04 5 827 +1 Hover/Click
Oct25 250129 19.03 19.03 19.01 19.02 +0.04 3 726 +1 Hover/Click
Nov25 250129 18.81 18.82 18.81 18.82 +0.05 10 735 +4 Hover/Click
Dec25 250129 18.75 18.75 18.75 18.75 unch 4 642 +4 Hover/Click
Jan26 250129 18.05 18.05 18.05 18.05 unch 0 11 +0 Hover/Click
Total Volume and Open Interest 2,489 24,637 +68  
Cocoa(ICE) Weekly Monthly
Mar25 250129 11498 11789 11482 11745 +371 4,985 33,766 -500 Hover/Click
May25 250129 11250 11566 11250 11543 +352 7,821 44,408 +377 Hover/Click
Jul25 250129 10915 11170 10915 11157 +310 3,832 17,758 -330 Hover/Click
Sep25 250129 10449 10691 10449 10682 +300 2,383 11,394 -47 Hover/Click
Dec25 250129 9648 9885 9648 9881 +287 1,343 12,878 +208 Hover/Click
Mar26 250129 8909 9086 8909 9080 +258 471 2,854 +194 Hover/Click
May26 250129 8548 8657 8539 8657 +233 35 191 +2 Hover/Click
Total Volume and Open Interest 20,873 123,384 -95  
Coffee "C"(ICE) Weekly Monthly
Mar25 250129 360.25 369.45 359.20 366.55 +9.05 15,976 78,081 -418 Hover/Click
May25 250129 355.00 364.20 353.90 361.35 +9.45 12,852 52,282 +3,156 Hover/Click
Jul25 250129 348.15 357.30 346.95 354.45 +9.35 4,380 30,568 +453 Hover/Click
Sep25 250129 338.80 347.90 337.75 345.15 +9.20 1,921 16,049 +176 Hover/Click
Dec25 250129 323.85 333.45 323.50 330.75 +8.90 927 12,474 -3 Hover/Click
Mar26 250129 313.30 321.25 312.55 319.00 +8.10 323 2,820 +37 Hover/Click
Total Volume and Open Interest 36,774 194,951 +3,475  
Orange Juice(ICE) Weekly Monthly
Mar25 250129 472.30 488.00 470.75 477.50 +4.35 757 8,464 -151 Hover/Click
May25 250129 460.25 473.15 458.85 464.35 +3.25 237 2,035 +50 Hover/Click
Jul25 250129 452.00 463.35 451.95 454.70 +1.55 100 613 +25 Hover/Click
Sep25 250129 454.60 454.60 445.85 445.85 +0.60 26 73 +14 Hover/Click
Nov25 250129 440.00 440.00 434.30 434.30 +2.45 0 13 +0 Hover/Click
Jan26 250129 422.20 422.20 422.20 422.20 +2.45 0 1 +0 Hover/Click
Total Volume and Open Interest 1,120 11,199 -62  
Sugar #11(ICE) Weekly Monthly
Mar25 250129 19.27 19.50 19.21 19.45 +0.22 47,702 330,017 -11,588 Hover/Click
May25 250129 17.81 18.03 17.80 17.99 +0.19 31,351 235,715 +5,582 Hover/Click
Jul25 250129 17.49 17.67 17.47 17.64 +0.17 24,068 156,623 -1,980 Hover/Click
Oct25 250129 17.55 17.76 17.55 17.72 +0.15 17,941 98,490 +275 Hover/Click
Mar26 250129 17.96 18.14 17.94 18.11 +0.15 12,886 73,322 +3,066 Hover/Click
May26 250129 17.28 17.44 17.27 17.39 +0.11 1,842 34,884 +26 Hover/Click
Jul26 250129 16.91 17.12 16.91 17.06 +0.08 1,284 25,660 -19 Hover/Click
Oct26 250129 17.00 17.13 17.00 17.07 +0.06 891 20,400 +184 Hover/Click
Mar27 250129 17.41 17.46 17.34 17.40 +0.05 635 11,731 +95 Hover/Click
Total Volume and Open Interest 139,144 1,002,229 -4,262  
London Cocoa(LCE) Weekly Monthly
Mar25 250129 9050 9200 9050 9196 +152 4,119 39,482 -1,006 Hover/Click
May25 250129 8994 9150 8994 9138 +146 5,629 38,472 +776 Hover/Click
Jul25 250129 8684 8843 8684 8834 +148 4,528 26,702 +37 Hover/Click
Sep25 250129 8199 8366 8199 8358 +153 3,142 17,004 +506 Hover/Click
Dec25 250129 7505 7640 7490 7633 +155 2,425 20,913 +806 Hover/Click
Mar26 250129 7053 7140 7040 7129 +133 347 3,743 +29 Hover/Click
May26 250129 174 246 162 245 +123 107 810 +20 Hover/Click
Total Volume and Open Interest 20,301 147,497 +1,170  
London Sugar(LCE) Weekly Monthly
Mar25 250129 513.00 523.50 512.50 522.90 +11.40 12,702 53,163 -4,615 Hover/Click
May25 250129 502.10 506.80 499.30 504.90 +5.10 8,645 45,349 +2,280 Hover/Click
Aug25 250129 486.80 489.90 483.60 487.80 +3.30 3,260 18,996 -42 Hover/Click
Oct25 250129 479.70 481.40 476.50 479.80 +2.50 1,184 8,262 +347 Hover/Click
Dec25 250129 475.00 479.00 473.80 478.00 +4.00 1,317 3,762 +837 Hover/Click
Total Volume and Open Interest 28,166 137,698 -967  
Cotton(ICE) Weekly Monthly
Mar25 250129 67.00 67.16 66.63 66.66 -0.32 17,863 134,771 +393 Hover/Click
May25 250129 68.16 68.28 67.78 67.80 -0.31 10,796 58,660 +2,532 Hover/Click
Jul25 250129 69.30 69.42 68.93 68.96 -0.29 3,148 44,975 -294 Hover/Click
Oct25 250129 69.31 69.31 69.23 69.23 -0.08 1 69 +0 Hover/Click
Dec25 250129 69.14 69.25 68.85 68.92 -0.16 1,529 35,082 +530 Hover/Click
Mar26 250129 70.24 70.37 69.99 70.11 -0.11 57 1,831 +27 Hover/Click
Total Volume and Open Interest 33,394 276,543 +3,188  
Crude Oil(NYM) Weekly Monthly
Mar25 250129 73.95 74.08 72.33 72.62 -1.15 326,075 328,606 -1,944 Hover/Click
Apr25 250129 73.06 73.16 71.70 71.98 -0.96 150,266 163,950 -6,012 Hover/Click
May25 250129 72.20 72.29 71.05 71.32 -0.82 104,407 120,402 -8,364 Hover/Click
Jun25 250129 71.44 71.52 70.43 70.68 -0.74 95,474 165,912 -230 Hover/Click
Jul25 250129 70.78 70.86 69.90 70.12 -0.68 45,400 80,391 -5,185 Hover/Click
Aug25 250129 70.18 70.28 69.38 69.59 -0.62 21,410 52,544 +74 Hover/Click
Sep25 250129 69.63 69.73 68.88 69.07 -0.59 33,579 110,174 +1,156 Hover/Click
Oct25 250129 68.97 69.19 68.40 68.58 -0.56 10,524 56,881 +284 Hover/Click
Nov25 250129 68.52 68.70 68.08 68.13 -0.54 6,135 44,189 -1,205 Hover/Click
Dec25 250129 68.23 68.34 67.55 67.72 -0.54 54,146 162,282 -634 Hover/Click
Jan26 250129 67.71 67.92 67.36 67.36 -0.52 2,141 42,358 +741 Hover/Click
Feb26 250129 67.39 67.56 67.03 67.03 -0.51 1,273 26,713 +69 Hover/Click
Mar26 250129 67.26 67.26 66.75 66.75 -0.51 8,020 39,385 +4,539 Hover/Click
Apr26 250129 66.52 66.52 66.52 66.52 -0.49 641 13,205 +81 Hover/Click
May26 250129 66.33 66.33 66.33 66.33 -0.47 419 13,017 +19 Hover/Click
Jun26 250129 66.47 66.71 66.01 66.15 -0.44 12,035 87,427 +331 Hover/Click
Total Volume and Open Interest 896,198 1,782,462 -16,283  
e-miNY Crude Oil(NYM)
Mar25 250129 73.900 74.100 72.150 72.625 -1.150 6,211 1,197 -34  
Apr25 250129 72.950 73.150 71.550 71.975 -0.975 446 855 +51  
May25 250129 72.050 72.250 70.950 71.325 -0.825 69 206 +50  
Jun25 250129 72.100 72.100 70.675 70.675 -0.750 13 34 +1  
Jul25 250129 71.450 71.450 70.100 70.125 -0.675 3 10 +0  
Aug25 250129 69.600 69.600 69.600 69.600 -0.600 0 6 +0  
Sep25 250129 69.075 69.075 69.075 69.075 -0.575 1 8 +1  
Oct25 250129 69.150 69.150 68.575 68.575 -0.575 0 6 +0  
Nov25 250129 68.125 68.125 68.125 68.125 -0.550 0 3 +0  
Dec25 250129 68.150 68.150 67.725 67.725 -0.525 1 52 +1  
Total Volume and Open Interest 6,745 2,382 +71  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250129 244.91 247.05 242.50 245.40 +0.39 25,728 20,786 -7,395 Hover/Click
Mar25 250129 238.52 240.50 236.12 239.09 +0.44 74,531 103,123 +1,503 Hover/Click
Apr25 250129 234.11 235.86 231.95 234.37 -0.06 43,199 50,941 +2,188 Hover/Click
May25 250129 231.26 232.66 229.20 231.19 -0.34 18,385 33,959 -56 Hover/Click
Jun25 250129 229.33 230.52 227.50 229.07 -0.63 17,204 47,131 +1,160 Hover/Click
Jul25 250129 228.78 229.72 227.08 228.24 -0.94 5,530 17,260 +434 Hover/Click
Aug25 250129 228.49 229.20 226.83 227.72 -1.10 2,655 12,976 +9 Hover/Click
Sep25 250129 227.85 229.13 226.82 227.73 -1.03 3,234 13,638 +79 Hover/Click
Oct25 250129 228.05 229.00 227.50 227.74 -0.99 617 6,063 -12 Hover/Click
Nov25 250129 226.72 228.73 226.72 227.40 -0.98 561 4,913 -40 Hover/Click
Dec25 250129 227.14 228.24 225.96 226.83 -0.96 2,990 20,583 +226 Hover/Click
Jan26 250129 226.74 227.85 226.40 226.81 -0.94 298 4,051 +59 Hover/Click
Feb26 250129 226.11 227.10 226.11 226.19 -0.93 246 1,873 -4 Hover/Click
Mar26 250129 225.80 225.81 224.84 224.84 -0.95 139 1,828 +54 Hover/Click
Total Volume and Open Interest 195,526 350,843 -1,728  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250129 205.29 206.16 202.83 203.57 -1.69 24,319 18,693 -8,071 Hover/Click
Mar25 250129 207.78 208.52 205.10 206.07 -1.50 68,509 113,363 +302 Hover/Click
Apr25 250129 229.84 230.61 227.07 227.84 -1.94 40,999 73,405 +1,795 Hover/Click
May25 250129 229.66 230.52 227.19 227.94 -1.81 20,151 55,781 +750 Hover/Click
Jun25 250129 228.03 228.84 225.74 226.52 -1.66 18,193 51,505 -244 Hover/Click
Jul25 250129 225.56 226.18 223.27 224.07 -1.55 6,728 24,894 +886 Hover/Click
Aug25 250129 222.05 222.72 219.99 220.77 -1.44 3,699 13,926 -232 Hover/Click
Sep25 250129 216.96 217.95 215.45 216.13 -1.45 5,895 29,693 +466 Hover/Click
Oct25 250129 201.18 201.20 199.31 200.04 -1.45 1,729 9,690 +343 Hover/Click
Nov25 250129 195.58 197.15 194.74 195.40 -1.46 1,808 4,821 +602 Hover/Click
Total Volume and Open Interest 197,516 426,438 -2,293  
e-miNY RBOB Gasoline(NYM)
Feb25 250129 203.57 203.57 203.57 203.57 -1.69 0 1 +0  
Mar25 250129 206.07 206.07 206.07 206.07 -1.50        
Apr25 250129 227.84 227.84 227.84 227.84 -1.94        
May25 250129 227.94 227.94 227.94 227.94 -1.81        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250129 3.335 3.588 3.313 3.535 +0.064 63,816 2,137 -14,476 Hover/Click
Mar25 250129 3.084 3.196 3.062 3.170 +0.048 196,316 311,221 -2,085 Hover/Click
Apr25 250129 3.121 3.220 3.101 3.199 +0.041 71,597 125,110 +252 Hover/Click
May25 250129 3.226 3.317 3.206 3.299 +0.037 46,052 140,209 +745 Hover/Click
Jun25 250129 3.440 3.520 3.413 3.503 +0.035 26,925 90,046 +2,276 Hover/Click
Jul25 250129 3.623 3.718 3.607 3.703 +0.045 28,272 86,215 +2,111 Hover/Click
Aug25 250129 3.683 3.774 3.660 3.759 +0.050 12,986 33,865 -196 Hover/Click
Sep25 250129 3.647 3.749 3.632 3.734 +0.052 16,017 56,028 +2,246 Hover/Click
Oct25 250129 3.717 3.808 3.689 3.794 +0.055 29,804 127,308 -1,499 Hover/Click
Nov25 250129 3.960 4.050 3.937 4.035 +0.056 8,645 46,921 -212 Hover/Click
Dec25 250129 4.398 4.483 4.376 4.467 +0.055 7,145 39,054 +256 Hover/Click
Jan26 250129 4.635 4.723 4.617 4.707 +0.053 9,569 119,543 +344 Hover/Click
Feb26 250129 4.331 4.403 4.303 4.386 +0.048 2,536 27,983 -33 Hover/Click
Mar26 250129 3.802 3.873 3.771 3.860 +0.059 5,385 60,280 +573 Hover/Click
Apr26 250129 3.442 3.530 3.429 3.515 +0.060 7,794 74,719 +1,758 Hover/Click
May26 250129 3.460 3.556 3.452 3.537 +0.057 1,025 12,904 +294 Hover/Click
Total Volume and Open Interest 538,513 1,568,450 -7,439  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250129 77.62 77.70 76.31 76.58 -0.91 215,557 118,563 -59,161 Hover/Click
Apr25 250129 76.55 76.65 75.36 75.61 -0.88 463,173 590,038 +9,465 Hover/Click
May25 250129 75.66 75.70 74.56 74.80 -0.80 243,069 318,518 +8,920 Hover/Click
Jun25 250129 74.82 74.92 73.86 74.10 -0.73 210,463 262,721 +5,698 Hover/Click
Jul25 250129 74.22 74.31 73.31 73.54 -0.65 61,622 123,380 -146 Hover/Click
Aug25 250129 73.67 73.77 72.81 73.05 -0.60 32,885 88,399 +1,411 Hover/Click
Sep25 250129 73.15 73.29 72.37 72.61 -0.55 40,315 126,051 -162 Hover/Click
Oct25 250129 72.68 72.86 71.96 72.19 -0.52 12,928 87,733 +1,123 Hover/Click
Nov25 250129 72.18 72.45 71.58 71.80 -0.50 10,133 59,156 +1,274 Hover/Click
Dec25 250129 71.90 72.09 71.23 71.44 -0.49 77,037 213,666 +2,355 Hover/Click
Jan26 250129 71.43 71.70 70.93 71.11 -0.47 3,070 37,052 +37 Hover/Click
Feb26 250129 71.11 71.41 70.65 70.81 -0.45 2,779 40,587 -347 Hover/Click
Mar26 250129 70.55 70.55 70.55 70.55 -0.44 3,041 34,021 +473 Hover/Click
Apr26 250129 70.33 70.33 70.33 70.33 -0.42 821 19,553 +33 Hover/Click
Total Volume and Open Interest 1,412,116 2,562,730 -28,582  
Gas Oil(ICE) Weekly Monthly
Feb25 250129 704.50 709.25 698.00 707.25 +6.25 42,372 113,461 -8,362 Hover/Click
Mar25 250129 700.50 704.75 694.25 702.75 +5.00 101,185 173,857 +1,277 Hover/Click
Apr25 250129 694.50 698.25 688.50 696.25 +4.25 61,013 96,932 +544 Hover/Click
May25 250129 688.75 691.50 682.50 689.75 +4.00 28,016 72,410 +1,194 Hover/Click
Jun25 250129 683.00 686.00 677.25 684.25 +3.75 41,351 74,137 +2,972 Hover/Click
Jul25 250129 678.75 682.75 674.50 681.25 +3.50 9,835 39,148 +1,212 Hover/Click
Aug25 250129 676.50 680.75 673.00 679.50 +3.50 6,453 35,125 +1,031 Hover/Click
Sep25 250129 676.00 679.75 672.25 678.25 +3.50 8,110 47,042 +632 Hover/Click
Oct25 250129 675.00 679.00 672.50 677.50 +3.25 3,562 29,675 +355 Hover/Click
Nov25 250129 671.00 675.00 667.75 673.50 +3.00 1,589 16,400 +203 Hover/Click
Total Volume and Open Interest 325,054 841,951 +2,985  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250129 73.94 74.07 72.35 72.62 -1.15 84,839 89,067 -6,359 Hover/Click
Apr25 250129 73.07 73.16 71.71 71.98 -0.96 88,213 71,340 +2,296 Hover/Click
May25 250129 72.05 72.27 71.08 71.32 -0.82 73,945 59,052 -436 Hover/Click
Jun25 250129 71.43 71.52 70.47 70.68 -0.74 76,554 96,490 -1,615 Hover/Click
Jul25 250129 70.70 70.87 69.98 70.12 -0.68 44,221 38,038 +4,553 Hover/Click
Aug25 250129 70.05 70.26 69.53 69.59 -0.62 22,361 32,268 +3,142 Hover/Click
Sep25 250129 69.46 69.70 69.07 69.07 -0.59 12,680 53,893 -365 Hover/Click
Oct25 250129 69.15 69.15 68.58 68.58 -0.56 2,090 24,180 -169 Hover/Click
Nov25 250129 68.52 68.52 68.13 68.13 -0.54 1,051 20,761 -189 Hover/Click
Dec25 250129 68.20 68.25 67.70 67.72 -0.54 14,891 102,478 +364 Hover/Click
Jan26 250129 67.36 67.36 67.36 67.36 -0.52 471 5,811 -99 Hover/Click
Feb26 250129 67.03 67.03 67.03 67.03 -0.51 242 2,555 -21 Hover/Click
Mar26 250129 66.75 66.75 66.75 66.75 -0.51 130 4,277 -13 Hover/Click
Apr26 250129 66.52 66.52 66.52 66.52 -0.49 1 1,876 +0 Hover/Click
May26 250129 66.33 66.33 66.33 66.33 -0.47 65 1,480 +0 Hover/Click
Jun26 250129 66.51 66.52 66.15 66.15 -0.45 2,645 52,933 +171 Hover/Click
Total Volume and Open Interest 428,111 755,644 +1,341  
US Dollar Index(ICE) Weekly Monthly
Mar25 250129 107.730 108.125 107.570 107.810 +0.127 13,726 40,429 -607 Hover/Click
Jun25 250129 107.350 107.715 107.195 107.450 +0.137 90 549 -37 Hover/Click
Sep25 250129 107.150 107.150 107.150 107.150 +0.138 0 12 +0 Hover/Click
Total Volume and Open Interest 13,816 40,991 -644  
Australian Dollar(CME) Weekly Monthly
Mar25 250129 62.53 62.57 62.11 62.33 -0.23 99,771 189,764 -1,313 Hover/Click
Jun25 250129 62.50 62.52 62.17 62.37 -0.22 134 1,168 +6 Hover/Click
Sep25 250129 62.41 62.41 62.41 62.41 -0.22 0 28 +0 Hover/Click
Total Volume and Open Interest 100,048 192,011 -1,297  
British Pound(CME) Weekly Monthly
Mar25 250129 124.37 124.61 123.91 124.42 unch 89,647 204,229 -4,660 Hover/Click
Jun25 250129 124.40 124.55 123.90 124.39 +0.01 108 1,014 +1 Hover/Click
Sep25 250129 124.13 124.35 124.13 124.35 unch 7 489 -6 Hover/Click
Total Volume and Open Interest 90,008 206,821 -4,643  
Canadian Dollar(CME) Weekly Monthly
Mar25 250129 69.58 69.62 69.23 69.49 -0.12 90,126 323,158 +2,958 Hover/Click
Jun25 250129 69.84 69.88 69.51 69.76 -0.12 468 5,783 +113 Hover/Click
Sep25 250129 69.94 70.03 69.81 70.03 -0.11 14 1,202 +11 Hover/Click
Dec25 250129 70.36 70.36 70.18 70.29 -0.10 0 285 +0 Hover/Click
Total Volume and Open Interest 90,675 331,109 +3,054  
Japanese Yen(CME) Weekly Monthly
Mar25 250129 64.66 64.88 64.54 64.76 +0.10 150,762 212,809 -4,812 Hover/Click
Jun25 250129 65.33 65.54 65.20 65.42 +0.10 747 2,601 +12 Hover/Click
Sep25 250129 66.13 66.13 65.97 66.04 +0.10 7 129 +3 Hover/Click
Total Volume and Open Interest 152,104 216,788 -5,007  
Swiss Franc(CME) Weekly Monthly
Mar25 250129 111.18 111.31 110.53 110.80 -0.42 26,135 97,103 -1,536 Hover/Click
Jun25 250129 112.22 112.43 111.76 111.96 -0.42 3 119 +2 Hover/Click
Sep25 250129 113.12 113.57 112.98 113.12 -0.42 4 31 -2 Hover/Click
Total Volume and Open Interest 26,142 97,264 -1,536  
EuroFX(CME) Weekly Monthly
Mar25 250129 104.54 104.67 104.05 104.38 -0.21 176,625 590,889 -1,045 Hover/Click
Jun25 250129 105.02 105.15 104.54 104.87 -0.21 860 13,759 -249 Hover/Click
Sep25 250129 105.24 105.41 105.24 105.38 -0.20 62 2,246 +8 Hover/Click
Total Volume and Open Interest 178,045 618,908 -1,522  
Mexican Peso(CME) Weekly Monthly
Mar25 250129 482.75 484.88 480.25 483.25 unch 55,588 137,871 +1,974 Hover/Click
Jun25 250129 476.63 477.00 474.38 476.63 +0.13 50 154 +50 Hover/Click
Total Volume and Open Interest 55,638 138,321 +2,024  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250129 56.6900 56.8900 56.3800 56.5700 -0.1500 33,294 83,918 -918 Hover/Click
Jun25 250129 56.6900 56.6900 56.5200 56.6900 -0.1400 0 48 +0 Hover/Click
Total Volume and Open Interest 33,295 83,969 -917  
Brazilian Real(CME) Weekly Monthly
Feb25 250129 170.45 171.45 169.80 170.30 -0.05 28,632 51,731 -7,124  
Mar25 250129 169.75 170.60 168.95 169.40 -0.10 18,605 28,175 +10,736 Hover/Click
Apr25 250129 169.10 169.25 168.50 168.50 -0.15 11 9 +5  
May25 250129 167.70 167.70 167.70 167.70 -0.20        
Total Volume and Open Interest 47,248 79,915 +3,617  
Bitcoin RR(CME) Weekly Monthly
Jan25 250129 101185 104920 100765 104315 +3110 14,163 6,341 -3,338 Hover/Click
Feb25 250129 102000 105745 101510 105110 +3135 10,344 26,213 +3,452 Hover/Click
Mar25 250129 103720 106520 102320 105925 +3175 544 1,470 +148 Hover/Click
Apr25 250129 106670 107165 103140 106670 +3210 3 89 +1 Hover/Click
May25 250129 107455 107825 103930 107455 +3225 0 82 +0 Hover/Click
Total Volume and Open Interest 25,054 34,317 +263  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250129 114~080 114~220 113~200 114~030 unch 327,708 1,950,879 -11,882 Hover/Click
Jun25 250129 113~290 114~130 113~140 113~280 +0~010 777 8,174 +684 Hover/Click
Sep25 250129 113~280 113~310 113~280 113~280 +0~010 0 2 +0 Hover/Click
Total Volume and Open Interest 328,485 1,959,055 -11,198  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250129 109~040 109~090 108~220 108~305 -0~025 1,737,620 4,863,112 -946 Hover/Click
Jun25 250129 109~055 109~065 108~210 108~290 -0~025 9,765 20,794 +692 Hover/Click
Sep25 250129 108~260 109~005 108~260 108~260 -0~025 2 4 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250129 106~180 106~204 106~084 106~140 -0~020 1,080,335 6,324,656 +56,080 Hover/Click
Jun25 250129 106~202 106~220 106~104 106~154 -0~020 2,548 13,364 +396 Hover/Click
Sep25 250129 106~184 106~184 106~184 106~184 -0~020       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250129 102~290 102~295 102~247 102~270 -0~013 538,600 4,220,060 +23,899 Hover/Click
Jun25 250129 103~024 103~027 102~303 103~003 -0~012 205 647 +62 Hover/Click
Sep25 250129 103~033 103~033 103~033 103~033 -0~012 0 216 +0 Hover/Click
Total Volume and Open Interest 538,805 4,220,923 +23,961  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250129 95.630 95.640 95.620 95.630 +0.005 43,107 271,965 -4,883  
Jun25 250129 95.820 95.840 95.805 95.810 unch 62,740 335,651 +4,873  
Sep25 250129 95.945 95.965 95.915 95.930 +0.005 50,718 260,121 +3,289  
Dec25 250129 96.010 96.035 95.980 96.000 +0.005 70,654 326,459 -9,626  
Mar26 250129 96.025 96.065 96.010 96.030 +0.010 39,962 207,381 -602  
Jun26 250129 96.050 96.085 96.020 96.045 +0.010 41,635 180,948 -2,304  
Sep26 250129 96.060 96.090 96.025 96.050 +0.005 28,571 114,898 -799  
Dec26 250129 96.080 96.100 96.035 96.060 +0.005 27,718 120,387 -3,899  
Mar27 250129 96.075 96.110 96.045 96.070 +0.005 15,057 70,105 -843  
Jun27 250129 96.090 96.125 96.055 96.080 unch 13,294 62,384 -1,052  
Sep27 250129 96.105 96.135 96.070 96.090 unch 9,323 72,447 +481  
Dec27 250129 96.105 96.135 96.070 96.095 +0.005 8,554 61,613 -61  
Mar28 250129 96.110 96.135 96.070 96.095 +0.005 5,513 39,635 -553  
Jun28 250129 96.105 96.130 96.065 96.095 +0.010 2,624 21,962 -114  
Sep28 250129 96.100 96.125 96.060 96.090 +0.010 3,533 19,398 -904  
Dec28 250129 96.095 96.110 96.050 96.080 +0.010 4,292 13,883 -33  
Mar29 250129 96.085 96.100 96.040 96.065 +0.005 1,397 11,755 -448  
Jun29 250129 96.070 96.085 96.025 96.050 +0.005 1,300 11,317 +243  
Total Volume and Open Interest 433,222 2,508,372 -16,501  
Ultra T-Bond(CBOT)
Mar25 250129 119~08 119~24 118~12 118~31 unch 209,950 1,778,547 -4,082  
Jun25 250129 118~30 119~12 118~10 118~25 +0~01 0 713 +0  
Sep25 250129 119~31 119~31 119~31 119~31 +0~01        
Total Volume and Open Interest 209,950 1,779,260 -4,082  
Ultra 10-Yr T-Note(CBOT)
Mar25 250129 111~220 111~285 111~050 111~155 -0~015 471,367 2,275,087 +1,547  
Jun25 250129 111~115 111~195 111~095 111~115 -0~015 5 6 +4  
Sep25 250129 111~225 111~225 111~225 111~225 -0~015        
Total Volume and Open Interest 471,372 2,275,093 +1,551  
30 Day Federal Funds(CBOT)
Jan25 250129 95.673 95.673 95.670 95.673 +0.003 6,536 556,494 +723  
Feb25 250129 95.675 95.675 95.670 95.675 unch 80,555 499,649 +8,961  
Mar25 250129 95.705 95.710 95.690 95.695 -0.010 12,146 264,691 -2,920  
Apr25 250129 95.750 95.755 95.715 95.730 -0.020 38,668 223,799 +5,866  
May25 250129 95.810 95.810 95.770 95.785 -0.020 31,673 196,891 -3,652  
Jun25 250129 95.870 95.875 95.825 95.845 -0.025 11,367 64,834 +2,686  
Total Volume and Open Interest 220,300 2,040,666 +12,291  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250129 141.10 141.29 140.99 141.16 +0.04 1,006 7,280 -80 Hover/Click
Jun25 250129 141.03 141.03 141.03 141.03 +0.04 0 1 +0 Hover/Click
Sep25 250129 140.72 140.72 140.72 140.72 -0.01       Hover/Click
Total Volume and Open Interest 1,006 7,281 -80  
Euro-Buxl(EUREX)
Mar25 250129 127.42 127.96 126.04 126.84 -0.32 94,788 226,695 -3,117  
Jun25 250129 126.46 126.46 126.46 126.46 -0.34 744 561 +538  
Sep25 250129 126.00 126.00 126.00 126.00 -0.52        
Total Volume and Open Interest 95,532 227,256 -2,579  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250129 131.57 131.81 131.07 131.34 -0.07 1,020,533 1,474,013 -53,870 Hover/Click
Jun25 250129 130.75 130.80 130.27 130.48 -0.07 28 3,444 +11 Hover/Click
Sep25 250129 130.54 130.54 130.54 130.54 -0.07       Hover/Click
Total Volume and Open Interest 1,020,561 1,477,457 -53,859  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250129 116.85 116.96 116.60 116.72 -0.04 657,371 1,417,767 -84,506 Hover/Click
Jun25 250129 117.66 117.66 117.66 117.66 -0.03 5 81 +0 Hover/Click
Sep25 250129 116.80 116.80 116.80 116.80 -0.04       Hover/Click
Total Volume and Open Interest 657,376 1,417,848 -84,506  
Euro-Schatz(EUREX)
Mar25 250129 106.54 106.59 106.49 106.52 -0.01 639,880 2,389,474 -3,808  
Jun25 250129 106.57 106.60 106.57 106.60 +0.01 559 661 +500  
Sep25 250129 107.58 107.58 107.58 107.58 -0.01        
Total Volume and Open Interest 640,439 2,390,135 -3,308  
3-Mth Euribor(EUREX)
Mar25 250129 97.530 97.535 97.525 97.530 +0.005 3,049 18,016 -1,330  
Jun25 250129 97.730 97.735 97.715 97.720 unch 9,597 27,426 -53  
Sep25 250129 97.825 97.830 97.805 97.810 -0.005 41,080 26,053 -657  
Total Volume and Open Interest 92,115 162,212 -76  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250129 92~12 92~17 91~31 92~07 +0~04 161,946 963,749 +3,992 Hover/Click
Jun25 250129 92~06 92~06 92~06 92~06 +0~04 19 488 +8 Hover/Click
Total Volume and Open Interest 161,965 964,237 +4,000  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250129 97.535 97.535 97.515 97.525 unch 132,726 563,955 -34,235  
Jun25 250129 97.730 97.735 97.705 97.715 unch 165,697 711,938 +22,536  
Sep25 250129 97.825 97.835 97.795 97.810 unch 110,068 524,990 +2,994  
Total Volume and Open Interest 1,126,107 4,662,660 +6,341  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250129 95.86 95.91 95.84 95.90 +0.04 44,822 330,897 -803  
Jun25 250129 96.10 96.18 96.07 96.16 +0.06 34,380 262,670 -5,429  
Sep25 250129 96.24 96.36 96.23 96.32 +0.07 20,469 228,741 +173  
Dec25 250129 96.30 96.42 96.29 96.37 +0.06 22,128 218,257 +1,901  
Mar26 250129 96.32 96.44 96.30 96.38 +0.06 13,728 142,697 +696  
Jun26 250129 96.30 96.42 96.29 96.37 +0.06 10,988 106,185 +2,163  
Sep26 250129 96.27 96.39 96.26 96.33 +0.05 8,060 65,266 +794  
Dec26 250129 96.23 96.35 96.22 96.30 +0.06 4,539 51,057 +1,242  
Mar27 250129 96.21 96.32 96.21 96.27 +0.05 101 7,290 +82  
Jun27 250129 96.25 96.25 96.25 96.25 +0.06 0 656 -20  
Total Volume and Open Interest 159,263 1,414,486 +799  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250129 95.55 95.62 95.53 95.60 +0.05 177,938 1,102,130 -5,134  
Jun25 250129 95.60 95.60 95.60 95.60 +0.05        
Total Volume and Open Interest 177,938 1,102,130 -5,134  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250129 96.15 96.26 96.14 96.22 +0.06 192,184 920,733 +1,087  
Jun25 250129 96.22 96.22 96.22 96.22 +0.06        
Total Volume and Open Interest 192,184 920,733 +1,087  
Gold(CMX) Weekly Monthly
Feb25 250129 2771.6 2778.1 2761.0 2769.8 +2.3 171,359 128,292 -44,215 Hover/Click
Apr25 250129 2799.1 2802.8 2784.7 2793.5 -1.1 128,830 346,145 +34,412 Hover/Click
Jun25 250129 2825.1 2829.4 2810.0 2818.7 -2.3 7,302 52,333 +1,990 Hover/Click
Aug25 250129 2852.6 2853.1 2834.4 2842.9 -3.3 3,223 20,068 -262 Hover/Click
Oct25 250129 2866.4 2867.2 2866.4 2867.2 -4.5 2,348 3,754 -131 Hover/Click
Dec25 250129 2903.6 2903.6 2882.7 2890.9 -5.5 1,282 12,905 -101 Hover/Click
Feb26 250129 2918.5 2918.5 2914.9 2914.9 -6.3 13 489 +0 Hover/Click
Apr26 250129 2936.1 2936.1 2936.1 2936.1 -6.3 7 39 +2 Hover/Click
Jun26 250129 2956.8 2956.8 2956.8 2956.8 -6.3 6 224 +0 Hover/Click
Aug26 250129 2978.3 2978.3 2978.3 2978.3 -6.3 4 38 +1 Hover/Click
Oct26 250129 2996.7 2996.7 2996.7 2996.7 -6.3 0 1 +0 Hover/Click
Dec26 250129 3014.9 3014.9 3014.9 3014.9 -6.3 1 31 +0 Hover/Click
Total Volume and Open Interest 320,105 577,505 -5,273  
Silver(CMX) Weekly Monthly
Mar25 250129 3094.0 3176.5 3075.5 3139.3 +51.1 38,930 119,557 -1,648 Hover/Click
May25 250129 3124.5 3207.0 3108.0 3170.8 +50.2 4,800 28,368 +1,318 Hover/Click
Jul25 250129 3152.5 3233.5 3145.5 3200.8 +50.4 1,844 10,218 +442 Hover/Click
Sep25 250129 3261.5 3261.5 3175.0 3229.0 +50.8 416 3,008 +88 Hover/Click
Dec25 250129 3277.0 3295.0 3260.5 3269.1 +50.8 180 1,974 +44 Hover/Click
Mar26 250129 3333.5 3333.5 3309.1 3309.1 +50.8 50 60 +1 Hover/Click
May26 250129 3335.3 3335.3 3335.3 3335.3 +50.8 0 9 +0 Hover/Click
Total Volume and Open Interest 46,609 165,135 +329  
Platinum(NYMEX) Weekly Monthly
Apr25 250129 960.2 983.5 955.3 977.3 +17.9 18,351 69,084 -1,166 Hover/Click
Jul25 250129 971.2 992.8 966.5 987.4 +16.8 313 5,619 +66 Hover/Click
Oct25 250129 976.5 1000.0 975.0 994.9 +16.1 81 510 +21 Hover/Click
Jan26 250129 991.0 1003.1 991.0 1001.3 +15.4 0 125 +0 Hover/Click
Total Volume and Open Interest 19,001 76,105 -1,098  
Palladium(NYMEX) Weekly Monthly
Mar25 250129 965.00 986.50 959.00 975.60 +12.00 3,786 15,765 -28 Hover/Click
Jun25 250129 972.00 997.50 971.50 987.30 +12.40 886 1,250 +232 Hover/Click
Sep25 250129 985.00 995.20 985.00 995.20 +13.10 2 9 +0 Hover/Click
Total Volume and Open Interest 4,679 17,033 +204  
Copper(CMX) Weekly Monthly
Mar25 250129 425.05 431.15 420.50 428.30 +3.65 50,698 106,899 -2,841 Hover/Click
May25 250129 429.20 435.10 425.00 432.60 +3.60 13,293 66,319 +3,193 Hover/Click
Jul25 250129 430.85 438.35 428.55 435.95 +3.45 6,279 26,536 +1,571 Hover/Click
Sep25 250129 433.55 440.05 431.45 438.70 +3.35 3,505 16,604 +146 Hover/Click
Dec25 250129 436.00 443.15 435.25 441.55 +3.30 1,429 9,101 +467 Hover/Click
Total Volume and Open Interest 77,087 234,867 +1,927  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250129 45021 45144 44748 44890 -141 97,891 82,552 +430 Hover/Click
Jun25 250129 45374 45513 45140 45272 -142 158 1,576 -19 Hover/Click
Sep25 250129 45800 45800 45537 45640 -141 5 39 +0 Hover/Click
Dec25 250129 46055 46055 46055 46055 -154       Hover/Click
Total Volume and Open Interest 98,054 84,167 +411  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250129 45018 45140 44747 44890 -141 112,381 13,723 -1,518 Hover/Click
Jun25 250129 45380 45515 45146 45272 -142 267 789 +22 Hover/Click
Sep25 250129 45640 45640 45532 45640 -141 5 2 +0 Hover/Click
Dec25 250129 46055 46055 46055 46055 -154 1 6 +1 Hover/Click
Total Volume and Open Interest 112,654 14,520 -1,495  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250129 6090.75 6111.50 6042.25 6067.50 -29.50 1,585,216 2,014,264 -7,695 Hover/Click
Jun25 250129 6145.00 6168.00 6100.00 6125.00 -29.25 2,590 15,509 +336 Hover/Click
Sep25 250129 6202.50 6221.25 6157.75 6180.00 -28.25 37 1,186 +11 Hover/Click
Dec25 250129 6260.00 6260.00 6234.25 6234.25 -28.75 0 1,640 +0 Hover/Click
Total Volume and Open Interest 1,587,843 2,033,094 -7,348  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250129 6092.00 6111.25 6042.25 6067.50 -29.50 978,786 132,859 +417 Hover/Click
Jun25 250129 6143.50 6167.75 6099.25 6125.00 -29.25 1,450 3,135 -32 Hover/Click
Sep25 250129 6201.00 6222.75 6157.00 6180.00 -28.25 85 143 +21 Hover/Click
Dec25 250129 6234.25 6234.25 6234.25 6234.25 -28.75 0 20 +0 Hover/Click
Total Volume and Open Interest 980,321 136,168 +406  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250129 21559.00 21697.00 21367.00 21523.25 -58.50 663,336 265,242 -1,736 Hover/Click
Jun25 250129 21788.50 21928.75 21602.25 21757.75 -56.75 1,363 2,618 +35 Hover/Click
Sep25 250129 21996.75 22129.50 21835.75 21976.75 -56.75 20 18 -3 Hover/Click
Total Volume and Open Interest 664,719 267,882 -1,704  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250129 21558.00 21697.25 21368.00 21523.25 -58.50 1,826,787 113,219 -1,755 Hover/Click
Jun25 250129 21769.75 21930.00 21600.00 21757.75 -56.75 4,693 2,957 +120 Hover/Click
Sep25 250129 22113.50 22146.50 21843.75 21976.75 -56.75 44 153 +2 Hover/Click
Total Volume and Open Interest 1,831,525 116,345 -1,634  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250129 3254.10 3275.00 3230.80 3245.00 -14.20 14,604 43,833 +85 Hover/Click
Jun25 250129 3269.20 16.90 3263.90 3269.20 +3263.70 1 2 -1 Hover/Click
Sep25 250129 16.60 16.60 16.60 16.60 -13.10       Hover/Click
Total Volume and Open Interest 14,605 43,835 +84  
Volatility Index(CBOE)
Jan25 250122 15.10 15.53 14.70 15.53 +0.29 68,185 45,313 -4,990  
Feb25 250129 17.00 17.60 16.75 16.84 -0.10 83,250 157,695 -9,715  
Mar25 250129 17.60 17.96 17.40 17.50 +0.02 44,662 71,434 +3,078  
Apr25 250129 17.98 18.27 17.80 17.85 unch 13,151 39,745 -836  
Total Volume and Open Interest 155,700 330,806 -6,524  
S & P 600(CME)
Mar25 250129 1463.10 1464.20 1442.50 1451.50 -4.90 15 754 +0  
Jun25 250129 1469.30 1469.30 1469.30 1469.30 -5.40        
Total Volume and Open Interest 15 754 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250129 2298.00 2313.60 2276.60 2294.10 -5.20 129,909 423,481 -4,798 Hover/Click
Jun25 250129 2323.60 2333.70 2297.60 2314.60 -5.40 144 2,111 -3 Hover/Click
Sep25 250129 2336.20 2352.40 2336.20 2336.20 -5.30       Hover/Click
Total Volume and Open Interest 130,053 425,708 -4,801  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250129 2298.10 2313.60 2276.60 2294.10 -5.20 66,668 30,101 +437 Hover/Click
Jun25 250129 2318.70 2334.20 2297.60 2314.60 -5.40 138 626 -2 Hover/Click
Sep25 250129 2336.20 2350.60 2336.20 2336.20 -5.30 0 1 +0 Hover/Click
Total Volume and Open Interest 66,806 30,732 +435  
Nikkei 225(CME)
Mar25 250129 39455 39670 39170 39315 -155 7,025 12,003 +389  
Jun25 250129 39325 39325 39235 39325 -140 1 2 +1  
Total Volume and Open Interest 7,026 12,005 +390  
Nikkei 225(SGX) Weekly Monthly
Mar25 250129 39130 39620 38945 39580 +480 34,902 77,094 -772  
Jun25 250129 39100 39330 38925 39330 +480 40 670 +30  
Sep25 250129 39325 39325 39325 39325 +485 0 1 +0  
Total Volume and Open Interest 34,962 80,315 -737  
Nikkei 225 Mini(JPX)
Mar25 250129 39170 39590 38940 39590 +520 1,030,745 305,204 +9,423  
Jun25 250129 38940 39380 38720 39380 +540 30,123 11,575 +980  
Sep25 250129 38945 39395 38745 39380 +520 2,370 924 +71  
Total Volume and Open Interest 1,103,433 350,621 +10,423  
Nikkei 225(JPX)
Mar25 250129 39170 39590 38940 39590 +520 69,898 150,760 -3,066  
Jun25 250129 38960 39380 38730 39380 +540 422 10,584 +87  
Sep25 250129 39380 39380 39380 39380 +520 3 1,053 -1  
Total Volume and Open Interest 70,332 191,680 -2,980  
Nikkei 225(CME) Yen
Mar25 250129 39405 39620 39120 39270 -140 22,100 39,265 -350  
Jun25 250129 39065 39375 38930 39065 -145 1 3 +1  
Sep25 250129 39300 39300 39300 39300 -115        
Total Volume and Open Interest 22,101 39,268 -349  
Nikkei 225(CME) e-Mini Yen
Mar25 250129 39270 39270 39270 39270 -140 0 1 +0  
Jun25 250129 39065 39065 39065 39065 -145        
Sep25 250129 39300 39300 39300 39300 -115        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250129 7926.0 7941.0 7864.5 7889.0 -25.5 49,196 173,300 +7,063  
Mar25 250129 7948.0 7948.0 7895.5 7907.0 -26.0 62 3,179 -2  
Apr25 250129 7916.5 7916.5 7916.5 7916.5 -25.5        
Jun25 250129 7780.0 7780.0 7780.0 7780.0 -25.5 1 7 +3  
Sep25 250129 7825.0 7825.0 7825.0 7825.0 -25.5        
Dec25 250129 7852.0 7852.0 7852.0 7852.0 -25.5        
Total Volume and Open Interest 49,259 176,486 +7,064  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250127 20095 20320 19997 20238 +134 113,765 16,954 -31,622  
Feb25 250128 20250 20535 20222 20325 +61 88,980 91,780 +2,059  
Mar25 250128 20238 20500 20220 20315 +65 1,225 11,112 +350  
Total Volume and Open Interest 110,582 121,168 -2,313  
DAX(EUREX) Weekly Monthly
Mar25 250129 21586.0 21784.0 21582.0 21732.0 +183.0 36,265 58,722 -2,239  
Jun25 250129 21871.0 21958.0 21871.0 21958.0 +183.0 5 54 +2  
Sep25 250129 22097.0 22097.0 22097.0 22097.0 +185.0 0 3 +0  
Total Volume and Open Interest 36,270 58,780 -2,237  
Mini-DAX(EUREX)
Mar25 250129 21591.0 21784.0 21579.0 21732.0 +183.0 20,197 8,534 -298  
Jun25 250129 21868.0 22001.0 21868.0 21958.0 +183.0 69 84 +9  
Sep25 250129 22097.0 22097.0 22097.0 22097.0 +185.0 0 2 +0  
Total Volume and Open Interest 20,266 8,620 -289  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250129 5219 5265 5215 5242 +26 484,074 1,944,885 -40,414  
Jun25 250129 5189 5198 5176 5185 +27 342 16,132 +169  
Sep25 250129 5209 5209 5209 5209 +27 0 360 +0  
Total Volume and Open Interest 484,416 1,961,879 -40,245  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250129 12471 12527 12436 12502 +59 22,828 168,811 +565  
Jun25 250129 12282 12303 12282 12303 +59 20 282 +8  
Sep25 250129 12313 12313 12313 12313 +63        
Total Volume and Open Interest 22,848 169,093 +573  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250129 8526.00 8573.50 8506.00 8544.00 +16.50 62,030 470,690 -1,305  
Jun25 250129 8569.00 8569.00 8551.50 8551.50 +16.50 7 206 +5  
Sep25 250129 8563.00 8563.00 8563.00 8563.00 +8.50        
Total Volume and Open Interest 62,037 470,896 -1,300  
SPI 200(SFE) Weekly Monthly
Mar25 250129 8368.0 8456.0 8360.0 8421.0 +56.0 33,159 235,336 +3,068  
Jun25 250129 8475.0 8475.0 8475.0 8475.0 +55.0 0 310 +0  
Sep25 250129 8456.0 8456.0 8456.0 8456.0 +55.0 0 338 +0  
Total Volume and Open Interest 33,159 236,015 +3,068  
FTSE MIB(ISE)
Mar25 250129 36495.00 36585.00 36320.00 36536.00 +222.00 11,605 93,968 +1,302  
Jun25 250129 35755.00 35930.00 35755.00 35901.00 +222.00 15 167 +8  
Sep25 250129 35922.00 35922.00 35922.00 35922.00 +222.00        
Total Volume and Open Interest 11,620 94,135 +1,310  
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 250129 563.20 566.95 563.20 563.80 -0.65 3 602 +1  
Mar25 250129 563.30 566.15 563.30 563.30 -0.45        
Apr25 250129 565.80 565.80 565.80 565.80 +4.55        
Total Volume and Open Interest 3 602 +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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!