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 Thu January 30, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250130 1060.00 1060.50 1042.00 1044.00 -16.50 128,051 329,617 -800 Hover/Click
May25 250130 1074.50 1076.00 1057.75 1059.75 -15.50 73,589 225,524 +6,798 Hover/Click
Jul25 250130 1087.75 1089.25 1072.50 1074.50 -14.25 41,739 150,658 +1,631 Hover/Click
Aug25 250130 1081.75 1083.00 1068.25 1070.00 -12.50 5,486 17,852 +668 Hover/Click
Sep25 250130 1063.25 1063.75 1049.75 1051.50 -11.00 4,871 19,236 -43 Hover/Click
Nov25 250130 1062.50 1064.75 1051.25 1053.50 -10.00 19,046 99,981 +2,476 Hover/Click
Jan26 250130 1070.00 1072.25 1060.00 1062.00 -9.50 2,099 10,496 +649 Hover/Click
Mar26 250130 1068.00 1069.50 1057.50 1060.25 -8.25 2,091 11,668 -65 Hover/Click
May26 250130 1070.00 1072.00 1060.00 1063.25 -7.75 490 3,300 +70 Hover/Click
Jul26 250130 1075.75 1077.75 1066.75 1069.75 -7.25 276 3,312 +67 Hover/Click
Aug26 250130 1059.25 1062.25 1059.25 1062.25 -7.00 0 99 +0 Hover/Click
Sep26 250130 1037.75 1041.75 1037.00 1041.75 -6.00 0 92 +0 Hover/Click
Nov26 250130 1040.00 1040.00 1036.50 1039.25 -6.25 126 3,159 +28 Hover/Click
Jan27 250130 1050.50 1050.50 1050.50 1050.50 -6.00 0 4 +0 Hover/Click
Total Volume and Open Interest 277,864 875,248 +11,479  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250130 310.10 310.30 303.70 304.70 -5.10 73,019 204,816 -1,608 Hover/Click
May25 250130 318.50 318.50 312.30 313.40 -4.80 38,707 138,655 +221 Hover/Click
Jul25 250130 325.90 326.00 320.20 321.00 -4.70 29,634 123,098 +2,526 Hover/Click
Aug25 250130 327.30 327.30 321.90 322.70 -4.30 6,232 23,940 +117 Hover/Click
Sep25 250130 327.40 327.40 322.30 323.00 -4.10 2,772 21,601 +22 Hover/Click
Oct25 250130 326.60 327.00 322.00 322.60 -4.10 2,935 15,446 +178 Hover/Click
Dec25 250130 329.60 330.10 325.00 325.70 -4.00 8,788 45,882 +1,410 Hover/Click
Jan26 250130 329.90 330.60 325.60 326.40 -3.90 472 3,677 +76 Hover/Click
Mar26 250130 329.50 330.20 325.20 326.00 -3.80 251 2,822 +13 Hover/Click
May26 250130 329.30 331.00 326.20 326.90 -3.80 104 1,060 +11 Hover/Click
Total Volume and Open Interest 163,085 582,320 +2,964  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250130 45.00 45.17 44.10 44.98 +0.01 62,060 194,501 -3,935 Hover/Click
May25 250130 45.46 45.66 44.60 45.45 -0.01 35,628 156,283 +3,375 Hover/Click
Jul25 250130 45.74 45.90 44.88 45.74 +0.02 23,896 122,546 +3,818 Hover/Click
Aug25 250130 45.59 45.61 44.66 45.49 +0.03 4,625 16,952 -180 Hover/Click
Sep25 250130 45.26 45.29 44.35 45.21 +0.06 2,175 14,196 +159 Hover/Click
Oct25 250130 44.88 44.94 44.04 44.90 +0.09 1,574 10,929 +207 Hover/Click
Dec25 250130 44.80 44.96 44.09 44.93 +0.12 3,599 46,520 +176 Hover/Click
Jan26 250130 44.90 45.01 44.11 44.99 +0.14 331 2,636 +45 Hover/Click
Mar26 250130 44.70 45.01 44.17 45.00 +0.14 45 2,045 +25 Hover/Click
May26 250130 45.10 45.10 44.62 45.10 +0.13 1 962 +0 Hover/Click
Total Volume and Open Interest 133,972 568,875 +3,701  
Canola(WCE) Weekly Monthly
Mar25 250130 635.7 640.6 630.5 640.2 +3.6 24,317 132,473 -3,327 Hover/Click
May25 250130 644.9 648.7 639.4 648.4 +2.8 12,785 76,333 +1,622 Hover/Click
Jul25 250130 649.3 654.3 645.7 654.1 +2.8 2,347 35,347 +38 Hover/Click
Nov25 250130 638.3 641.5 636.1 640.9 +1.3 1,685 25,961 +93 Hover/Click
Jan26 250130 645.7 645.7 645.6 645.6 +1.3 45 1,683 +0 Hover/Click
Mar26 250130 646.6 646.6 646.6 646.6 +1.6 9 288 +9 Hover/Click
Total Volume and Open Interest 41,188 272,367 -1,565  
Corn(CBOT) Weekly Monthly
Mar25 250130 496.25 497.00 490.00 490.25 -6.75 277,207 699,507 +11,490 Hover/Click
May25 250130 506.50 507.25 500.75 501.50 -6.00 129,134 503,185 +11,928 Hover/Click
Jul25 250130 508.50 508.75 503.00 504.25 -4.75 75,118 351,669 +8,296 Hover/Click
Sep25 250130 469.00 469.25 465.25 466.25 -3.75 24,332 187,278 +1,469 Hover/Click
Dec25 250130 466.00 466.50 463.00 464.25 -2.50 39,517 237,950 +222 Hover/Click
Mar26 250130 477.00 477.00 474.00 475.50 -2.25 1,449 16,780 +225 Hover/Click
May26 250130 482.50 483.25 480.50 481.75 -2.50 381 2,707 +10 Hover/Click
Jul26 250130 485.25 486.25 483.25 484.25 -2.75 153 2,838 +14 Hover/Click
Sep26 250130 465.50 466.25 463.25 466.25 -1.25 33 980 +2 Hover/Click
Dec26 250130 465.00 465.25 462.25 464.50 -1.00 576 10,197 +3 Hover/Click
Total Volume and Open Interest 548,013 2,013,785 +33,765  
Wheat(CBOT) Weekly Monthly
Mar25 250130 560.75 569.75 559.00 566.50 +4.00 90,600 231,954 -9,225 Hover/Click
May25 250130 574.25 582.75 572.75 579.00 +3.00 36,447 108,830 +1,194 Hover/Click
Jul25 250130 586.50 594.50 584.50 590.50 +2.50 18,485 89,727 +1,551 Hover/Click
Sep25 250130 600.75 607.50 598.25 604.25 +2.75 5,225 29,884 +472 Hover/Click
Dec25 250130 619.50 625.00 616.50 622.75 +2.75 4,862 23,502 +1,141 Hover/Click
Mar26 250130 635.00 640.50 632.50 639.00 +2.75 471 4,417 +126 Hover/Click
Total Volume and Open Interest 156,282 489,695 -4,705  
Wheat(KCBT) Weekly Monthly
Mar25 250130 579.00 590.75 576.00 588.25 +8.00 41,565 144,290 -5,217 Hover/Click
May25 250130 589.00 600.00 586.00 598.25 +8.00 18,231 63,153 +2,712 Hover/Click
Jul25 250130 598.25 609.00 595.50 607.50 +7.75 10,680 48,907 -850 Hover/Click
Sep25 250130 610.50 620.50 607.25 619.50 +8.00 2,985 15,897 -231 Hover/Click
Dec25 250130 626.50 636.75 623.50 636.00 +8.50 2,203 13,096 -65 Hover/Click
Mar26 250130 640.00 649.50 637.50 649.50 +8.75 162 821 +77 Hover/Click
May26 250130 650.00 655.50 650.00 655.50 +8.50 4 305 +0 Hover/Click
Total Volume and Open Interest 75,835 286,569 -3,572  
Wheat(MGE) Weekly Monthly
Mar25 250130 611.75 622.00 610.75 620.25 +6.50 12,552 62,129 +91 Hover/Click
May25 250130 620.00 629.50 620.00 628.00 +5.75 5,446 17,165 +940 Hover/Click
Jul25 250130 629.75 638.25 629.00 637.25 +6.25 1,740 11,217 -62 Hover/Click
Sep25 250130 638.75 648.00 638.75 646.50 +6.75 648 5,047 -117 Hover/Click
Dec25 250130 656.75 663.25 656.00 662.25 +6.75 281 2,410 +52 Hover/Click
Mar26 250130 667.50 673.25 667.50 673.25 +5.75 11 91 +6 Hover/Click
Total Volume and Open Interest 20,678 98,070 +910  
Oats(CBOT) Weekly Monthly
Mar25 250130 350.00 356.00 346.25 349.25 -0.75 581 2,799 -94 Hover/Click
May25 250130 357.00 361.75 352.75 358.75 +3.25 70 877 +22 Hover/Click
Jul25 250130 358.00 362.50 358.00 362.50 +3.25 3 106 +0 Hover/Click
Sep25 250130 358.25 358.25 358.25 358.25 +3.25 0 9 +0 Hover/Click
Total Volume and Open Interest 654 3,813 -72  
Rough Rice(CBOT) Weekly Monthly
Mar25 250130 14.13 14.20 13.93 13.94 -0.19 557 9,871 +60 Hover/Click
May25 250130 14.23 14.26 14.06 14.07 -0.15 153 730 +103 Hover/Click
Jul25 250130 14.32 14.34 14.19 14.19 -0.15 15 73 +14 Hover/Click
Sep25 250130 14.07 14.07 14.07 14.07 -0.06 0 119 +0 Hover/Click
Total Volume and Open Interest 725 10,808 +177  
Live Cattle(CME) Weekly Monthly
Feb25 250130 207.200 207.400 203.535 204.485 -2.550 12,320 40,827 -1,726 Hover/Click
Apr25 250130 205.130 205.300 200.830 201.500 -3.450 33,717 167,099 +191 Hover/Click
Jun25 250130 199.080 199.150 195.350 195.785 -2.965 15,573 84,252 -136 Hover/Click
Aug25 250130 195.200 195.300 192.250 192.650 -2.230 12,181 48,913 +1,065 Hover/Click
Oct25 250130 194.700 195.250 192.550 193.080 -1.570 6,144 25,239 +929 Hover/Click
Dec25 250130 195.300 195.685 193.250 193.750 -1.285 3,538 15,509 +654 Hover/Click
Total Volume and Open Interest 84,721 391,762 +919  
Feeder Cattle(CME) Weekly Monthly
Jan25 250130 281.800 282.085 281.500 281.900 +1.350 818 3,372 -189 Hover/Click
Mar25 250130 275.750 276.750 272.000 273.200 -2.085 11,059 34,070 -501 Hover/Click
Apr25 250130 275.035 275.950 271.335 272.335 -2.265 3,550 12,525 -207 Hover/Click
May25 250130 273.250 273.835 269.200 270.300 -2.680 3,679 13,315 +406 Hover/Click
Aug25 250130 274.050 274.535 270.185 271.435 -2.615 2,252 13,712 -208 Hover/Click
Sep25 250130 272.525 272.800 268.585 269.900 -2.535 407 2,869 +5 Hover/Click
Oct25 250130 270.450 270.650 266.630 268.025 -2.455 212 2,043 +1 Hover/Click
Total Volume and Open Interest 22,040 82,437 -700  
Lean Hogs(CME) Weekly Monthly
Feb25 250130 84.000 84.680 83.950 84.380 +0.480 10,882 29,517 -3,764 Hover/Click
Apr25 250130 91.300 92.750 90.900 91.930 +0.600 26,766 122,794 +3,536 Hover/Click
May25 250130 95.000 96.450 94.650 95.600 +0.270 211 4,894 +52  
Jun25 250130 103.350 104.450 102.880 103.880 +0.400 10,658 57,668 +1,055 Hover/Click
Jul25 250130 103.750 104.730 103.600 104.230 +0.300 5,180 29,330 +684 Hover/Click
Aug25 250130 103.080 103.450 102.430 103.000 +0.270 3,832 23,461 +358 Hover/Click
Oct25 250130 85.600 85.780 85.100 85.450 +0.170 2,887 22,710 +686 Hover/Click
Dec25 250130 76.200 76.380 75.850 76.100 +0.200 1,348 9,602 +277 Hover/Click
Total Volume and Open Interest 62,059 302,347 +2,973  
Class III Milk(CME) Weekly Monthly
Jan25 250130 20.36 20.37 20.34 20.36 +0.06 27 4,458 -1 Hover/Click
Feb25 250130 20.31 20.62 19.88 20.42 +0.08 864 4,091 -156 Hover/Click
Mar25 250130 20.03 20.30 19.41 20.01 -0.01 1,019 5,122 +71 Hover/Click
Apr25 250130 19.80 20.02 19.33 19.78 +0.03 245 2,612 +62 Hover/Click
May25 250130 19.59 19.79 19.25 19.63 +0.03 120 1,935 +15 Hover/Click
Jun25 250130 18.97 18.99 18.77 18.90 +0.06 97 1,560 +26 Hover/Click
Jul25 250130 19.00 19.01 18.86 19.00 unch 37 1,059 +1 Hover/Click
Aug25 250130 19.06 19.06 18.96 19.06 unch 9 864 +8 Hover/Click
Sep25 250130 19.09 19.09 18.99 19.09 unch 7 834 +7 Hover/Click
Oct25 250130 19.00 19.01 18.82 19.01 -0.01 9 733 +7 Hover/Click
Nov25 250130 18.81 18.81 18.58 18.81 -0.01 11 741 +6 Hover/Click
Dec25 250130 18.72 18.80 18.45 18.80 +0.05 0 642 +0 Hover/Click
Jan26 250130 18.05 18.05 18.05 18.05 unch 0 11 +0 Hover/Click
Total Volume and Open Interest 2,445 24,683 +46  
Cocoa(ICE) Weekly Monthly
Mar25 250130 11694 11733 11047 11207 -538 7,188 34,143 +377 Hover/Click
May25 250130 11482 11531 10897 11050 -493 7,819 46,390 +1,982 Hover/Click
Jul25 250130 11117 11145 10539 10693 -464 3,595 17,916 +158 Hover/Click
Sep25 250130 10648 10684 10100 10283 -399 1,811 11,631 +237 Hover/Click
Dec25 250130 9806 9834 9327 9523 -358 1,049 13,076 +198 Hover/Click
Mar26 250130 9055 9078 8578 8797 -283 259 2,966 +112 Hover/Click
May26 250130 8535 8535 8208 8418 -239 18 190 -1 Hover/Click
Total Volume and Open Interest 21,749 126,445 +3,061  
Coffee "C"(ICE) Weekly Monthly
Mar25 250130 368.00 376.85 365.35 373.40 +6.85 22,486 75,676 -2,405 Hover/Click
May25 250130 362.60 371.10 360.15 368.15 +6.80 16,997 53,599 +1,317 Hover/Click
Jul25 250130 355.85 364.10 353.75 361.30 +6.85 5,217 31,014 +446 Hover/Click
Sep25 250130 348.50 353.95 344.35 351.70 +6.55 2,634 16,169 +120 Hover/Click
Dec25 250130 332.50 339.20 329.90 337.00 +6.25 1,236 12,343 -131 Hover/Click
Mar26 250130 321.80 326.25 318.00 325.25 +6.25 347 2,859 +39 Hover/Click
Total Volume and Open Interest 49,467 194,380 -571  
Orange Juice(ICE) Weekly Monthly
Mar25 250130 480.60 484.05 473.00 479.65 +2.15 523 8,402 -62 Hover/Click
May25 250130 467.45 470.30 460.30 467.20 +2.85 197 2,091 +56 Hover/Click
Jul25 250130 460.85 461.05 451.75 458.05 +3.35 54 630 +17 Hover/Click
Sep25 250130 453.00 453.00 449.90 449.90 +4.05 5 72 -1 Hover/Click
Nov25 250130 439.80 439.80 439.80 439.80 +5.50 1 14 +1 Hover/Click
Jan26 250130 427.80 427.80 427.80 427.80 +5.60 0 1 +0 Hover/Click
Total Volume and Open Interest 780 11,210 +11  
Sugar #11(ICE) Weekly Monthly
Mar25 250130 19.47 19.56 19.20 19.47 +0.02 49,042 326,645 -3,372 Hover/Click
May25 250130 17.95 18.05 17.74 17.99 unch 36,595 237,963 +2,248 Hover/Click
Jul25 250130 17.60 17.69 17.41 17.65 +0.01 21,445 155,682 -941 Hover/Click
Oct25 250130 17.69 17.78 17.50 17.75 +0.03 13,103 98,806 +316 Hover/Click
Mar26 250130 18.15 18.15 17.88 18.14 +0.03 8,313 74,788 +1,466 Hover/Click
May26 250130 17.31 17.40 17.18 17.40 +0.01 1,659 35,112 +228 Hover/Click
Jul26 250130 17.00 17.07 16.89 17.07 +0.01 849 25,725 +65 Hover/Click
Oct26 250130 17.06 17.08 16.92 17.08 +0.01 636 20,484 +84 Hover/Click
Mar27 250130 17.35 17.42 17.26 17.42 +0.02 262 11,757 +26 Hover/Click
Total Volume and Open Interest 132,230 1,002,323 +94  
London Cocoa(LCE) Weekly Monthly
Mar25 250130 9191 9191 8733 8829 -367 3,386 39,447 -35 Hover/Click
May25 250130 9121 9132 8707 8817 -321 5,977 39,097 +625 Hover/Click
Jul25 250130 8797 8809 8412 8537 -297 3,770 26,912 +210 Hover/Click
Sep25 250130 8306 8327 7957 8121 -237 1,579 17,269 +265 Hover/Click
Dec25 250130 7583 7606 7265 7434 -199 2,544 21,366 +453 Hover/Click
Mar26 250130 7052 7071 6810 6985 -144 547 3,796 +53 Hover/Click
May26 250130 187 187 6505 128 -117 76 807 -3 Hover/Click
Total Volume and Open Interest 17,879 149,065 +1,568  
London Sugar(LCE) Weekly Monthly
Mar25 250130 522.70 524.80 516.20 522.70 -0.20 14,698 47,992 -5,171 Hover/Click
May25 250130 504.60 505.80 497.00 503.20 -1.70 11,591 46,135 +786 Hover/Click
Aug25 250130 487.50 488.60 480.60 486.60 -1.20 3,045 19,272 +276 Hover/Click
Oct25 250130 478.60 480.40 474.00 479.40 -0.40 858 8,347 +85 Hover/Click
Dec25 250130 477.10 479.20 474.30 478.30 +0.30 406 3,743 -19 Hover/Click
Total Volume and Open Interest 31,217 133,811 -3,887  
Cotton(ICE) Weekly Monthly
Mar25 250130 66.67 66.68 66.01 66.27 -0.39 23,159 133,526 -1,245 Hover/Click
May25 250130 67.78 67.84 67.28 67.54 -0.26 13,544 63,180 +4,520 Hover/Click
Jul25 250130 68.96 69.01 68.49 68.74 -0.22 3,601 45,233 +258 Hover/Click
Oct25 250130 69.05 69.20 69.05 69.16 -0.07 9 68 -1 Hover/Click
Dec25 250130 68.90 69.10 68.61 68.88 -0.04 1,739 35,340 +258 Hover/Click
Mar26 250130 70.00 70.22 69.82 70.06 -0.05 82 1,858 +27 Hover/Click
Total Volume and Open Interest 42,142 280,364 +3,821  
Crude Oil(NYM) Weekly Monthly
Mar25 250130 73.00 73.84 72.02 72.73 +0.11 312,733 319,397 -9,209 Hover/Click
Apr25 250130 72.32 73.09 71.39 72.18 +0.20 157,243 153,924 -10,026 Hover/Click
May25 250130 71.62 72.35 70.76 71.61 +0.29 98,462 132,170 +11,768 Hover/Click
Jun25 250130 70.98 71.65 70.15 71.00 +0.32 100,202 168,716 +2,804 Hover/Click
Jul25 250130 70.31 71.01 69.65 70.45 +0.33 48,429 88,309 +7,918 Hover/Click
Aug25 250130 69.71 70.43 69.14 69.91 +0.32 20,083 54,527 +1,983 Hover/Click
Sep25 250130 69.30 69.85 68.64 69.38 +0.31 34,154 108,506 -1,668 Hover/Click
Oct25 250130 68.64 69.21 68.21 68.87 +0.29 14,596 56,929 +48 Hover/Click
Nov25 250130 68.20 68.75 67.80 68.40 +0.27 8,004 45,218 +1,029 Hover/Click
Dec25 250130 67.91 68.38 67.34 67.97 +0.25 47,575 164,632 +2,350 Hover/Click
Jan26 250130 67.39 67.87 67.18 67.59 +0.23 2,452 41,957 -401 Hover/Click
Feb26 250130 67.48 67.48 67.23 67.25 +0.22 710 26,756 +43 Hover/Click
Mar26 250130 67.25 67.32 66.69 66.96 +0.21 4,995 40,475 +1,090 Hover/Click
Apr26 250130 66.71 66.71 66.71 66.71 +0.19 431 13,191 -14 Hover/Click
May26 250130 66.51 66.51 66.51 66.51 +0.18 549 13,050 +33 Hover/Click
Jun26 250130 66.30 66.64 65.87 66.31 +0.16 7,071 87,580 +153 Hover/Click
Total Volume and Open Interest 875,338 1,791,119 +8,657  
e-miNY Crude Oil(NYM)
Mar25 250130 72.950 73.825 72.025 72.725 +0.100 5,225 1,257 +60  
Apr25 250130 72.325 73.075 71.400 72.175 +0.200 399 867 +12  
May25 250130 71.350 72.300 70.800 71.600 +0.275 33 207 +1  
Jun25 250130 70.750 71.425 70.275 71.000 +0.325 15 34 +0  
Jul25 250130 70.200 70.725 70.200 70.450 +0.325 9 11 +1  
Aug25 250130 69.900 69.900 69.900 69.900 +0.300 0 6 +0  
Sep25 250130 69.375 69.375 69.375 69.375 +0.300 0 8 +0  
Oct25 250130 68.625 68.875 68.525 68.875 +0.300 3 7 +1  
Nov25 250130 68.100 68.400 68.000 68.400 +0.275 0 3 +0  
Dec25 250130 68.125 68.300 67.975 67.975 +0.250 1 51 -1  
Total Volume and Open Interest 5,685 2,456 +74  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250130 245.91 249.99 243.00 247.54 +2.14 18,295 15,445 -5,341 Hover/Click
Mar25 250130 239.52 242.50 236.46 240.06 +0.97 64,191 102,646 -477 Hover/Click
Apr25 250130 234.88 237.50 231.89 235.37 +1.00 33,543 55,273 +4,332 Hover/Click
May25 250130 231.53 234.01 228.96 232.14 +0.95 16,311 33,803 -156 Hover/Click
Jun25 250130 229.38 231.63 226.95 229.95 +0.88 17,187 48,542 +1,411 Hover/Click
Jul25 250130 228.54 230.65 226.25 229.12 +0.88 4,745 17,537 +277 Hover/Click
Aug25 250130 227.74 230.00 225.89 228.63 +0.91 3,497 13,798 +822 Hover/Click
Sep25 250130 227.94 230.04 225.89 228.64 +0.91 3,413 13,638 +0 Hover/Click
Oct25 250130 226.50 229.30 226.20 228.61 +0.87 704 6,167 +104 Hover/Click
Nov25 250130 226.55 229.08 226.48 228.18 +0.78 488 4,956 +43 Hover/Click
Dec25 250130 227.09 228.87 225.18 227.53 +0.70 2,090 20,500 -83 Hover/Click
Jan26 250130 227.78 227.92 226.08 227.46 +0.65 194 4,017 -34 Hover/Click
Feb26 250130 227.25 227.25 226.83 226.83 +0.64 190 1,856 -17 Hover/Click
Mar26 250130 225.50 225.50 225.50 225.50 +0.66 118 1,880 +52 Hover/Click
Total Volume and Open Interest 165,209 351,905 +1,062  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250130 204.01 206.31 201.11 203.74 +0.17 18,864 12,408 -6,285 Hover/Click
Mar25 250130 206.37 209.38 203.78 206.65 +0.58 64,662 110,325 -3,038 Hover/Click
Apr25 250130 228.20 231.36 225.92 228.89 +1.05 40,332 74,838 +1,433 Hover/Click
May25 250130 228.29 231.26 226.06 228.98 +1.04 18,487 57,326 +1,545 Hover/Click
Jun25 250130 226.88 229.76 224.69 227.61 +1.09 17,086 52,389 +884 Hover/Click
Jul25 250130 224.38 227.10 222.27 225.09 +1.02 6,447 25,164 +270 Hover/Click
Aug25 250130 220.56 222.95 219.29 221.66 +0.89 2,369 14,160 +234 Hover/Click
Sep25 250130 215.71 218.37 215.14 216.96 +0.83 3,342 29,818 +125 Hover/Click
Oct25 250130 199.72 202.10 199.08 200.89 +0.85 1,312 9,721 +31 Hover/Click
Nov25 250130 194.55 197.27 194.48 196.19 +0.79 900 4,944 +123 Hover/Click
Total Volume and Open Interest 176,692 422,292 -4,146  
e-miNY RBOB Gasoline(NYM)
Feb25 250130 203.74 203.74 203.74 203.74 +0.17 0 1 +0  
Mar25 250130 206.65 206.65 206.65 206.65 +0.58        
Apr25 250130 228.89 228.89 228.89 228.89 +1.05        
May25 250130 228.98 228.98 228.98 228.98 +1.04        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar25 250130 3.175 3.240 3.035 3.047 -0.123 167,840 296,328 -14,893 Hover/Click
Apr25 250130 3.203 3.262 3.059 3.070 -0.129 80,155 125,421 +311 Hover/Click
May25 250130 3.311 3.356 3.159 3.170 -0.129 42,931 140,308 +99 Hover/Click
Jun25 250130 3.520 3.558 3.363 3.373 -0.130 32,444 90,128 +82 Hover/Click
Jul25 250130 3.717 3.756 3.564 3.573 -0.130 31,504 86,745 +530 Hover/Click
Aug25 250130 3.763 3.809 3.621 3.629 -0.130 14,153 33,452 -413 Hover/Click
Sep25 250130 3.732 3.784 3.595 3.605 -0.129 14,657 56,886 +858 Hover/Click
Oct25 250130 3.793 3.843 3.652 3.662 -0.132 32,727 128,307 +999 Hover/Click
Nov25 250130 4.030 4.083 3.880 3.890 -0.145 10,773 48,336 +1,415 Hover/Click
Dec25 250130 4.461 4.514 4.302 4.310 -0.157 8,064 38,600 -454 Hover/Click
Jan26 250130 4.699 4.752 4.553 4.565 -0.142 12,488 120,437 +894 Hover/Click
Feb26 250130 4.379 4.430 4.218 4.236 -0.150 2,940 28,659 +676 Hover/Click
Mar26 250130 3.866 3.893 3.717 3.731 -0.129 6,219 60,373 +93 Hover/Click
Apr26 250130 3.524 3.553 3.405 3.413 -0.102 14,480 69,896 -4,823 Hover/Click
May26 250130 3.534 3.576 3.445 3.452 -0.085 2,818 12,826 -78 Hover/Click
Jun26 250130 3.691 3.701 3.581 3.587 -0.076 2,091 6,702 +274 Hover/Click
Total Volume and Open Interest 494,728 1,547,110 -21,340  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250130 76.77 77.63 76.00 76.87 +0.29 104,849 91,350 -27,213 Hover/Click
Apr25 250130 75.76 76.60 74.98 75.89 +0.28 341,450 574,700 -15,338 Hover/Click
May25 250130 74.96 75.76 74.21 75.12 +0.32 165,047 313,782 -4,736 Hover/Click
Jun25 250130 74.32 75.04 73.55 74.44 +0.34 131,798 266,185 +3,464 Hover/Click
Jul25 250130 73.60 74.43 73.02 73.87 +0.33 43,558 129,320 +5,940 Hover/Click
Aug25 250130 73.11 73.89 72.57 73.37 +0.32 25,923 91,205 +2,806 Hover/Click
Sep25 250130 72.67 73.40 72.13 72.91 +0.30 30,143 123,648 -2,403 Hover/Click
Oct25 250130 72.23 72.93 71.75 72.47 +0.28 13,957 87,412 -321 Hover/Click
Nov25 250130 71.85 72.49 71.38 72.06 +0.26 8,190 60,174 +1,018 Hover/Click
Dec25 250130 71.45 72.09 71.02 71.67 +0.23 53,130 210,436 -3,230 Hover/Click
Jan26 250130 71.15 71.65 70.72 71.32 +0.21 2,067 36,578 -474 Hover/Click
Feb26 250130 70.85 71.32 70.44 71.00 +0.19 1,166 40,350 -237 Hover/Click
Mar26 250130 70.72 70.72 70.72 70.72 +0.17 3,783 34,005 -16 Hover/Click
Apr26 250130 70.48 70.48 70.48 70.48 +0.15 465 19,575 +22 Hover/Click
Total Volume and Open Interest 951,603 2,523,338 -39,392  
Gas Oil(ICE) Weekly Monthly
Feb25 250130 706.50 714.75 697.75 709.50 +2.25 44,800 107,551 -5,910 Hover/Click
Mar25 250130 701.75 710.50 693.50 705.75 +3.00 103,862 171,903 -1,954 Hover/Click
Apr25 250130 695.00 703.50 687.25 699.00 +2.75 56,781 100,470 +3,538 Hover/Click
May25 250130 687.75 696.00 681.00 692.00 +2.25 19,646 74,590 +2,180 Hover/Click
Jun25 250130 682.50 689.00 675.75 685.50 +1.25 23,767 73,573 -564 Hover/Click
Jul25 250130 679.00 685.25 673.25 682.00 +0.75 6,945 38,574 -574 Hover/Click
Aug25 250130 677.25 683.25 671.50 680.00 +0.50 3,226 34,958 -167 Hover/Click
Sep25 250130 675.75 682.00 670.25 678.75 +0.50 5,242 46,961 -81 Hover/Click
Oct25 250130 675.00 681.25 670.25 678.25 +0.75 2,790 29,260 -415 Hover/Click
Nov25 250130 670.50 677.00 666.25 674.00 +0.50 1,003 16,457 +57 Hover/Click
Total Volume and Open Interest 285,767 837,666 -4,285  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250130 72.89 73.85 72.03 72.73 +0.11 73,466 86,558 -2,509 Hover/Click
Apr25 250130 72.19 73.10 71.39 72.18 +0.20 80,478 71,041 -299 Hover/Click
May25 250130 71.50 72.37 70.80 71.61 +0.29 61,967 61,213 +2,161 Hover/Click
Jun25 250130 70.82 71.62 70.21 71.00 +0.32 70,928 98,639 +2,149 Hover/Click
Jul25 250130 70.30 71.00 69.68 70.45 +0.33 35,382 39,313 +1,275 Hover/Click
Aug25 250130 69.71 70.29 69.23 69.91 +0.32 12,951 32,251 -17 Hover/Click
Sep25 250130 69.10 69.75 68.97 69.38 +0.31 12,601 53,067 -826 Hover/Click
Oct25 250130 68.81 69.05 68.79 68.87 +0.29 2,642 24,803 +623 Hover/Click
Nov25 250130 68.15 68.57 68.05 68.40 +0.27 1,045 20,758 -3 Hover/Click
Dec25 250130 67.75 68.28 67.61 67.97 +0.25 19,269 105,930 +3,452 Hover/Click
Jan26 250130 67.63 67.63 67.59 67.59 +0.23 141 5,789 -22 Hover/Click
Feb26 250130 67.25 67.25 67.25 67.25 +0.22 74 2,548 -7 Hover/Click
Mar26 250130 66.96 66.96 66.96 66.96 +0.21 242 4,409 +132 Hover/Click
Apr26 250130 66.71 66.71 66.71 66.71 +0.19 24 1,876 +0 Hover/Click
May26 250130 66.51 66.51 66.51 66.51 +0.18 0 1,480 +0 Hover/Click
Jun26 250130 66.41 66.42 66.26 66.31 +0.16 2,691 52,528 -405 Hover/Click
Total Volume and Open Interest 376,387 761,679 +6,035  
US Dollar Index(ICE) Weekly Monthly
Mar25 250130 107.700 108.085 107.335 107.630 -0.180 20,037 40,173 -256 Hover/Click
Jun25 250130 107.390 107.600 107.175 107.270 -0.180 46 545 -4 Hover/Click
Sep25 250130 106.970 106.970 106.970 106.970 -0.180 0 12 +0 Hover/Click
Total Volume and Open Interest 20,083 40,731 -260  
Australian Dollar(CME) Weekly Monthly
Mar25 250130 62.33 62.44 62.00 62.39 +0.06 97,986 192,599 +2,835 Hover/Click
Jun25 250130 62.38 62.46 62.08 62.43 +0.06 156 1,216 +48 Hover/Click
Sep25 250130 62.48 62.48 62.48 62.48 +0.07 0 28 +0 Hover/Click
Total Volume and Open Interest 98,544 194,746 +2,735  
British Pound(CME) Weekly Monthly
Mar25 250130 124.47 124.75 124.06 124.58 +0.16 103,054 199,357 -4,872 Hover/Click
Jun25 250130 124.51 124.71 124.10 124.55 +0.16 54 1,025 +11 Hover/Click
Sep25 250130 124.20 124.53 124.20 124.53 +0.18 5 484 -5 Hover/Click
Total Volume and Open Interest 103,693 201,946 -4,875  
Canadian Dollar(CME) Weekly Monthly
Mar25 250130 69.49 69.62 68.64 69.51 +0.02 130,300 324,915 +1,757 Hover/Click
Jun25 250130 69.80 69.89 68.95 69.79 +0.03 734 5,981 +198 Hover/Click
Sep25 250130 70.10 70.10 69.49 70.07 +0.04 46 1,234 +32 Hover/Click
Dec25 250130 70.35 70.35 69.50 70.33 +0.04 20 291 +6 Hover/Click
Total Volume and Open Interest 131,275 333,144 +2,035  
Japanese Yen(CME) Weekly Monthly
Mar25 250130 64.75 65.35 64.72 65.21 +0.45 122,112 215,624 +2,815 Hover/Click
Jun25 250130 65.48 66.01 65.48 65.88 +0.46 528 2,513 -88 Hover/Click
Sep25 250130 66.40 66.51 66.40 66.51 +0.47 5 129 +0 Hover/Click
Total Volume and Open Interest 122,828 219,456 +2,668  
Swiss Franc(CME) Weekly Monthly
Mar25 250130 110.81 110.93 110.39 110.60 -0.20 30,542 96,091 -1,012 Hover/Click
Jun25 250130 111.76 112.08 111.63 111.77 -0.19 8 125 +6 Hover/Click
Sep25 250130 112.93 113.24 112.85 112.93 -0.19 0 31 +0 Hover/Click
Total Volume and Open Interest 30,550 96,258 -1,006  
EuroFX(CME) Weekly Monthly
Mar25 250130 104.43 104.89 104.08 104.50 +0.12 229,609 593,145 +2,256 Hover/Click
Jun25 250130 104.97 105.39 104.58 105.00 +0.13 2,084 14,076 +317 Hover/Click
Sep25 250130 105.30 105.60 105.20 105.53 +0.15 17 2,249 +3 Hover/Click
Total Volume and Open Interest 232,949 621,658 +2,750  
Mexican Peso(CME) Weekly Monthly
Mar25 250130 483.75 486.88 478.50 486.25 +3.00 53,523 139,365 +1,494 Hover/Click
Jun25 250130 479.38 480.13 472.25 479.63 +3.00 25 179 +25 Hover/Click
Total Volume and Open Interest 53,548 139,840 +1,519  
Brazilian Real(CME) Weekly Monthly
Feb25 250130 170.60 170.95 168.05 170.45 +0.15 34,909 48,346 -3,385  
Mar25 250130 169.75 170.20 167.20 169.55 +0.15 27,410 45,489 +17,314 Hover/Click
Apr25 250130 166.75 169.00 166.20 168.80 +0.30 14 18 +9  
May25 250130 167.60 167.60 167.60 167.60 -0.10        
Total Volume and Open Interest 62,333 93,853 +13,938  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250130 114~120 115~010 114~070 114~210 +0~180 434,928 1,940,752 -10,127 Hover/Click
Jun25 250130 114~040 114~250 114~000 114~150 +0~190 3,735 10,815 +2,641 Hover/Click
Sep25 250130 114~110 114~110 114~110 114~110 +0~150 275 150 +148 Hover/Click
Total Volume and Open Interest 438,938 1,951,717 -7,338  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250130 109~035 109~130 109~005 109~075 +0~090 1,945,831 4,914,984 +51,872 Hover/Click
Jun25 250130 109~015 109~130 108~315 109~065 +0~095 6,491 21,551 +757 Hover/Click
Sep25 250130 109~075 109~090 109~035 109~035 +0~095 0 4 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250130 106~166 106~226 106~150 106~196 +0~056 1,473,940 6,343,097 +18,441 Hover/Click
Jun25 250130 106~230 106~246 106~186 106~222 +0~066 5,276 16,363 +2,999 Hover/Click
Sep25 250130 106~252 106~252 106~252 106~252 +0~066       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250130 102~275 102~292 102~270 102~285 +0~015 659,253 4,209,983 -10,077 Hover/Click
Jun25 250130 103~010 103~025 103~010 103~020 +0~015 109 648 +1 Hover/Click
Sep25 250130 103~050 103~050 103~050 103~050 +0~015 0 216 +0 Hover/Click
Total Volume and Open Interest 659,362 4,210,847 -10,076  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250130 95.630 95.645 95.625 95.640 +0.010 50,394 272,786 +821  
Jun25 250130 95.810 95.855 95.805 95.835 +0.025 56,044 336,930 +1,279  
Sep25 250130 95.930 95.975 95.920 95.955 +0.025 49,799 259,319 -802  
Dec25 250130 96.000 96.050 95.990 96.030 +0.030 54,504 331,147 +4,688  
Mar26 250130 96.030 96.090 96.020 96.070 +0.040 39,232 202,701 -4,680  
Jun26 250130 96.045 96.110 96.035 96.090 +0.045 31,483 181,327 +379  
Sep26 250130 96.050 96.115 96.040 96.100 +0.050 20,080 116,791 +1,893  
Dec26 250130 96.060 96.125 96.050 96.110 +0.050 23,133 119,742 -645  
Mar27 250130 96.075 96.135 96.060 96.120 +0.050 10,438 68,674 -1,431  
Jun27 250130 96.080 96.145 96.075 96.130 +0.050 8,837 61,381 -1,003  
Sep27 250130 96.090 96.155 96.085 96.140 +0.050 7,594 71,329 -1,118  
Dec27 250130 96.095 96.160 96.090 96.145 +0.050 8,757 60,156 -1,457  
Mar28 250130 96.100 96.155 96.090 96.145 +0.050 3,688 39,672 +37  
Jun28 250130 96.090 96.155 96.085 96.140 +0.045 2,281 21,683 -279  
Sep28 250130 96.085 96.150 96.085 96.135 +0.045 3,812 19,667 +269  
Dec28 250130 96.075 96.135 96.070 96.125 +0.045 1,847 13,917 +34  
Mar29 250130 96.055 96.120 96.055 96.110 +0.045 1,353 11,651 -104  
Jun29 250130 96.050 96.105 96.050 96.095 +0.045 920 11,499 +182  
Total Volume and Open Interest 377,130 2,507,702 -670  
Ultra T-Bond(CBOT)
Mar25 250130 119~08 120~06 119~03 119~18 +0~19 264,099 1,780,761 +2,214  
Jun25 250130 119~14 119~23 119~13 119~13 +0~20 3 714 +1  
Sep25 250130 120~19 120~19 120~19 120~19 +0~20        
Total Volume and Open Interest 264,102 1,781,475 +2,215  
Ultra 10-Yr T-Note(CBOT)
Mar25 250130 111~230 112~030 111~180 111~275 +0~120 516,235 2,277,884 +2,797  
Jun25 250130 111~235 111~235 111~235 111~235 +0~120 0 6 +0  
Sep25 250130 112~025 112~025 112~025 112~025 +0~120        
Total Volume and Open Interest 516,235 2,277,890 +2,797  
30 Day Federal Funds(CBOT)
Jan25 250130 95.670 95.673 95.670 95.670 -0.003 3,517 556,873 +379  
Feb25 250130 95.670 95.675 95.670 95.670 -0.005 70,151 498,093 -1,556  
Mar25 250130 95.690 95.695 95.685 95.685 -0.010 45,525 260,449 -4,242  
Apr25 250130 95.720 95.720 95.715 95.715 -0.015 179,389 217,429 -6,370  
May25 250130 95.780 95.790 95.775 95.780 -0.005 81,563 204,387 +7,496  
Jun25 250130 95.845 95.855 95.840 95.845 unch 28,440 67,093 +2,259  
Total Volume and Open Interest 490,654 2,044,116 +3,450  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250130 141.11 141.15 140.86 140.96 -0.20 620 7,274 -6 Hover/Click
Jun25 250130 140.83 140.83 140.83 140.83 -0.20 0 1 +0 Hover/Click
Sep25 250130 140.52 140.52 140.52 140.52 -0.20       Hover/Click
Total Volume and Open Interest 620 7,275 -6  
Euro-Buxl(EUREX)
Mar25 250130 126.64 128.32 126.48 127.82 +0.98 112,821 239,838 +13,143  
Jun25 250130 127.64 127.64 127.28 127.44 +0.98 8,703 8,281 +7,720  
Sep25 250130 127.06 127.06 127.06 127.06 +1.06        
Total Volume and Open Interest 121,524 248,119 +20,863  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250130 131.29 132.12 131.26 131.90 +0.56 989,506 1,459,609 -14,404 Hover/Click
Jun25 250130 130.44 131.20 130.44 131.04 +0.56 798 4,040 +596 Hover/Click
Sep25 250130 131.10 131.10 131.10 131.10 +0.56       Hover/Click
Total Volume and Open Interest 990,304 1,463,649 -13,808  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250130 116.71 117.15 116.70 117.04 +0.32 633,156 1,415,389 -2,378 Hover/Click
Jun25 250130 117.90 117.99 117.90 117.99 +0.33 0 81 +0 Hover/Click
Sep25 250130 117.08 117.08 117.08 117.08 +0.28       Hover/Click
Total Volume and Open Interest 633,156 1,415,470 -2,378  
Euro-Schatz(EUREX)
Mar25 250130 106.51 106.69 106.51 106.67 +0.15 563,332 2,342,285 -47,189  
Jun25 250130 106.68 106.74 106.68 106.74 +0.14 53 631 -30  
Sep25 250130 107.74 107.74 107.74 107.74 +0.15        
Total Volume and Open Interest 563,385 2,342,916 -47,219  
3-Mth Euribor(EUREX)
Mar25 250130 97.525 97.570 97.525 97.570 +0.040 29,723 17,055 -961  
Jun25 250130 97.720 97.805 97.715 97.795 +0.075 6,750 27,635 +209  
Sep25 250130 97.820 97.905 97.815 97.890 +0.080 29,784 27,084 +1,031  
Total Volume and Open Interest 87,248 164,140 +1,928  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250130 92~10 92~27 92~07 92~20 +0~13 193,944 975,000 +11,251 Hover/Click
Jun25 250130 92~20 92~20 92~19 92~19 +0~13 1,006 488 +0 Hover/Click
Total Volume and Open Interest 194,950 975,488 +11,251  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250130 97.520 97.575 97.520 97.565 +0.040 147,550 558,714 -5,241  
Jun25 250130 97.720 97.810 97.710 97.790 +0.075 214,510 727,576 +15,638  
Sep25 250130 97.815 97.905 97.805 97.890 +0.080 110,962 519,888 -5,102  
Total Volume and Open Interest 1,266,650 4,675,568 +12,908  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250130 95.89 95.90 95.88 95.90 unch 87,031 335,065 +4,168  
Jun25 250130 96.16 96.17 96.14 96.16 unch 64,115 265,171 +2,501  
Sep25 250130 96.31 96.32 96.29 96.32 unch 48,859 228,179 -562  
Dec25 250130 96.36 96.38 96.34 96.37 unch 43,664 216,306 -1,951  
Mar26 250130 96.37 96.39 96.36 96.39 +0.01 18,365 142,853 +156  
Jun26 250130 96.36 96.38 96.35 96.38 +0.01 21,864 107,039 +854  
Sep26 250130 96.33 96.35 96.32 96.35 +0.02 9,339 63,833 -1,433  
Dec26 250130 96.29 96.31 96.28 96.31 +0.01 7,843 52,217 +1,160  
Mar27 250130 96.25 96.28 96.25 96.28 +0.01 25 7,296 +6  
Jun27 250130 96.26 96.26 96.26 96.26 +0.01 0 656 +0  
Total Volume and Open Interest 301,170 1,419,335 +4,849  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250130 95.60 95.61 95.55 95.59 -0.01 177,497 1,106,703 +4,573  
Jun25 250130 95.59 95.59 95.59 95.59 -0.01        
Total Volume and Open Interest 177,497 1,106,703 +4,573  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250130 96.21 96.23 96.18 96.21 -0.01 236,627 948,021 +27,288  
Jun25 250130 96.21 96.21 96.21 96.21 -0.01        
Total Volume and Open Interest 236,627 948,021 +27,288  
Gold(CMX) Weekly Monthly
Feb25 250130 2772.5 2829.5 2770.0 2823.0 +53.2 125,692 77,745 -50,547 Hover/Click
Apr25 250130 2796.2 2853.2 2794.9 2845.2 +51.7 158,356 380,475 +34,330 Hover/Click
Jun25 250130 2821.7 2878.0 2820.6 2869.9 +51.2 16,817 59,523 +7,190 Hover/Click
Aug25 250130 2848.4 2901.3 2845.5 2893.7 +50.8 5,614 19,649 -419 Hover/Click
Oct25 250130 2883.1 2925.1 2883.1 2917.8 +50.6 1,033 3,852 +98 Hover/Click
Dec25 250130 2896.4 2948.6 2894.2 2941.9 +51.0 1,324 12,754 -151 Hover/Click
Feb26 250130 2945.0 2966.3 2945.0 2966.3 +51.4 53 500 +11 Hover/Click
Apr26 250130 2987.5 2987.5 2987.5 2987.5 +51.4 4 38 -1 Hover/Click
Jun26 250130 3008.2 3008.2 3008.2 3008.2 +51.4 0 224 +0 Hover/Click
Aug26 250130 3029.7 3029.7 3029.7 3029.7 +51.4 0 38 +0 Hover/Click
Oct26 250130 3048.1 3048.1 3048.1 3048.1 +51.4 0 1 +0 Hover/Click
Dec26 250130 3066.3 3066.3 3066.3 3066.3 +51.4 0 31 +0 Hover/Click
Total Volume and Open Interest 312,877 565,845 -11,660  
Silver(CMX) Weekly Monthly
Mar25 250130 3158.0 3281.5 3156.0 3249.3 +110.0 60,921 119,231 -326 Hover/Click
May25 250130 3193.0 3311.0 3188.0 3280.9 +110.1 5,048 28,915 +547 Hover/Click
Jul25 250130 3229.0 3341.0 3220.5 3310.5 +109.7 1,709 10,878 +660 Hover/Click
Sep25 250130 3259.5 3362.0 3259.5 3338.8 +109.8 269 3,068 +60 Hover/Click
Dec25 250130 3314.0 3400.5 3314.0 3378.2 +109.1 119 2,007 +33 Hover/Click
Mar26 250130 3426.0 3426.0 3417.9 3417.9 +108.8 2 60 +0 Hover/Click
May26 250130 3444.5 3444.5 3444.5 3444.5 +109.2 0 9 +0 Hover/Click
Total Volume and Open Interest 68,331 166,059 +924  
Platinum(NYMEX) Weekly Monthly
Apr25 250130 979.3 1029.5 978.9 1027.0 +49.7 23,320 67,191 -1,893 Hover/Click
Jul25 250130 989.8 1037.9 989.8 1035.8 +48.4 515 5,647 +28 Hover/Click
Oct25 250130 996.8 1043.6 996.8 1042.6 +47.7 110 521 +11 Hover/Click
Jan26 250130 1002.9 1048.7 1002.9 1048.7 +47.4 8 128 +3 Hover/Click
Total Volume and Open Interest 24,139 74,210 -1,895  
Palladium(NYMEX) Weekly Monthly
Mar25 250130 978.00 1023.50 978.00 1009.60 +34.00 3,786 15,658 -107 Hover/Click
Jun25 250130 996.50 1034.00 991.50 1020.90 +33.60 463 1,429 +179 Hover/Click
Sep25 250130 1028.80 1028.80 1028.80 1028.80 +33.60 2 8 -1 Hover/Click
Total Volume and Open Interest 4,252 17,104 +71  
Copper(CMX) Weekly Monthly
Mar25 250130 428.70 434.55 426.10 430.75 +2.45 46,921 105,688 -1,211 Hover/Click
May25 250130 432.80 438.75 430.50 435.40 +2.80 11,526 68,082 +1,763 Hover/Click
Jul25 250130 436.75 442.00 434.30 439.10 +3.15 5,738 27,490 +954 Hover/Click
Sep25 250130 439.10 444.80 438.00 442.25 +3.55 2,685 15,868 -736 Hover/Click
Dec25 250130 441.70 446.70 441.70 445.55 +4.00 1,386 8,858 -243 Hover/Click
Total Volume and Open Interest 70,050 234,327 -540  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250130 44901 45189 44779 45055 +165 94,255 82,934 +382 Hover/Click
Jun25 250130 45250 45572 45169 45440 +168 213 1,557 -19 Hover/Click
Sep25 250130 45880 45880 45558 45808 +168 1 40 +1 Hover/Click
Dec25 250130 46231 46231 46231 46231 +176       Hover/Click
Total Volume and Open Interest 94,469 84,531 +364  
Plywood(CBOT) Weekly Monthly
Mar25 250130 44946.0 45190.0 44782.0 45055.0 +165.0 117,804 13,855 +132 Hover/Click
Total Volume and Open Interest 117,970 14,667 +147  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250130 6068.50 6116.25 6056.50 6099.25 +31.75 1,552,941 2,005,329 -8,935 Hover/Click
Jun25 250130 6127.50 6174.00 6115.00 6157.25 +32.25 2,436 15,919 +410 Hover/Click
Sep25 250130 6176.75 6227.00 6171.50 6212.50 +32.50 400 1,154 -32 Hover/Click
Dec25 250130 6253.00 6266.75 6245.00 6266.75 +32.50 1 1,641 +1 Hover/Click
Total Volume and Open Interest 1,555,778 2,024,538 -8,556  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250130 21547.75 21748.75 21419.50 21624.75 +101.50 629,631 256,836 -8,406 Hover/Click
Jun25 250130 21818.75 21983.50 21656.25 21860.00 +102.25 1,159 2,665 +47 Hover/Click
Sep25 250130 22052.25 22191.00 21893.50 22078.75 +102.00 2 18 +0 Hover/Click
Total Volume and Open Interest 630,792 259,523 -8,359  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250130 3249.60 20.60 3248.40 4.00 -3241.00 13,370 43,782 -51 Hover/Click
Jun25 250130 29.10 39.60 29.10 29.10 -3240.10 0 2 +0 Hover/Click
Sep25 250130 53.50 53.50 53.50 53.50 +36.90       Hover/Click
Total Volume and Open Interest 13,370 43,784 -51  
Volatility Index(CBOE)
Jan25 250122 15.10 15.53 14.70 15.53 +0.29 68,185 45,313 -4,990  
Feb25 250130 16.85 17.00 16.51 16.71 -0.13 76,189 143,967 -13,728  
Mar25 250130 17.45 17.70 17.20 17.52 +0.02 41,948 73,102 +1,668  
Apr25 250130 17.90 18.10 17.62 17.91 +0.06 10,414 39,355 -390  
Total Volume and Open Interest 140,574 320,021 -10,785  
S & P 600(CME)
Mar25 250130 1453.50 1474.70 1453.50 1466.20 +14.70 6 755 +1  
Jun25 250130 1484.70 1484.70 1484.70 1484.70 +15.40        
Total Volume and Open Interest 6 755 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250130 2298.70 2332.00 2296.10 2316.30 +22.20 155,097 426,488 +3,007 Hover/Click
Jun25 250130 2317.60 2352.50 2317.50 2337.30 +22.70 212 2,126 +15 Hover/Click
Sep25 250130 2370.00 2371.40 2360.20 2360.20 +24.00       Hover/Click
Total Volume and Open Interest 155,309 428,730 +3,022  
Nikkei 225(CME)
Mar25 250130 39385 39750 39265 39630 +315 6,301 11,878 -125  
Jun25 250130 39625 39625 39625 39625 +300 0 2 +0  
Total Volume and Open Interest 6,301 11,880 -125  
Nikkei 225(SGX) Weekly Monthly
Mar25 250130 39580 39610 39120 39415 -165 19,703 75,203 -1,891  
Jun25 250130 39350 39350 39120 39165 -165 5 670 +0  
Sep25 250130 39155 39155 39155 39155 -170 0 1 +0  
Total Volume and Open Interest 19,708 78,424 -1,891  
Nikkei 225 Mini(JPX)
Mar25 250130 39555 39615 39120 39420 -170 680,173 309,915 +4,711  
Jun25 250130 39305 39380 38900 39250 -130 17,424 11,524 -51  
Sep25 250130 39380 39385 38945 39210 -170 1,272 915 -9  
Total Volume and Open Interest 724,601 358,996 +8,375  
Nikkei 225(JPX)
Mar25 250130 39560 39610 39130 39420 -170 39,005 149,511 -1,249  
Jun25 250130 39360 39380 38920 39250 -130 270 10,558 -26  
Sep25 250130 39210 39210 39210 39210 -170 0 1,353 +300  
Total Volume and Open Interest 39,278 190,405 -1,275  
Nikkei 225(CME) Yen
Mar25 250130 39405 39710 39220 39585 +315 21,818 38,040 -1,225  
Jun25 250130 39375 39475 39060 39375 +310 0 3 +0  
Sep25 250130 39630 39630 39630 39630 +330        
Total Volume and Open Interest 21,818 38,043 -1,225  
Nikkei 225(CME) e-Mini Yen
Mar25 250130 39585 39585 39585 39585 +315 0 1 +0  
Jun25 250130 39375 39375 39375 39375 +310        
Sep25 250130 39630 39630 39630 39630 +330        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250130 7911.0 7995.5 7890.5 7956.0 +67.0 41,180 175,788 +2,488  
Mar25 250130 7906.5 8003.0 7906.5 7975.0 +68.0 69 3,114 -65  
Apr25 250130 7983.5 7983.5 7983.5 7983.5 +67.0        
Jun25 250130 7847.0 7847.0 7847.0 7847.0 +67.0 0 4 -3  
Sep25 250130 7892.0 7892.0 7892.0 7892.0 +67.0        
Dec25 250130 7919.0 7919.0 7919.0 7919.0 +67.0        
Total Volume and Open Interest 41,249 178,906 +2,420  
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 250130 21769.0 21899.0 21736.0 21837.0 +105.0 30,697 58,091 -631  
Jun25 250130 22023.0 22071.0 22023.0 22064.0 +106.0 14 61 +7  
Sep25 250130 22201.0 22201.0 22201.0 22201.0 +104.0 0 3 +0  
Total Volume and Open Interest 30,711 58,156 -624  
Mini-DAX(EUREX)
Mar25 250130 21753.0 21899.0 21735.0 21837.0 +105.0 18,383 8,517 -17  
Jun25 250130 22030.0 22125.0 22000.0 22064.0 +106.0 24 87 +3  
Sep25 250130 22201.0 22201.0 22201.0 22201.0 +104.0 0 2 +0  
Total Volume and Open Interest 18,407 8,606 -14  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250130 5247 5319 5246 5298 +56 474,844 1,913,415 -31,470  
Jun25 250130 5207 5259 5207 5241 +56 292 16,386 +254  
Sep25 250130 5265 5265 5265 5265 +56 0 360 +0  
Total Volume and Open Interest 475,136 1,930,663 -31,216  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250130 12507 12646 12484 12578 +76 19,600 168,969 +158  
Jun25 250130 12337 12448 12337 12379 +76 1 282 +0  
Sep25 250130 12384 12384 12384 12384 +71        
Total Volume and Open Interest 19,601 169,251 +158  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250130 8529.00 8670.50 8529.00 8636.00 +92.00 54,730 473,444 +2,754  
Jun25 250130 8575.00 8669.00 8575.00 8643.50 +92.00 1 207 +1  
Sep25 250130 8655.00 8655.00 8655.00 8655.00 +92.00        
Total Volume and Open Interest 54,731 473,651 +2,755  
SPI 200(SFE) Weekly Monthly
Mar25 250130 8422.0 8484.0 8388.0 8460.0 +39.0 39,089 236,081 +745  
Jun25 250130 8514.0 8514.0 8514.0 8514.0 +39.0 0 310 +0  
Sep25 250130 8495.0 8495.0 8495.0 8495.0 +39.0 0 338 +0  
Total Volume and Open Interest 39,092 236,763 +748  
FTSE MIB(ISE)
Mar25 250130 36585.00 36785.00 36450.00 36585.00 +49.00 8,737 94,256 +288  
Jun25 250130 35940.00 36030.00 35900.00 35950.00 +49.00 22 176 +9  
Sep25 250130 35971.00 35971.00 35971.00 35971.00 +49.00        
Total Volume and Open Interest 8,759 94,432 +297  
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 250130 565.50 567.35 563.60 564.00 +0.20 6 600 -2  
Mar25 250130 563.50 566.90 563.50 563.50 +0.20        
Apr25 250130 561.00 561.00 561.00 561.00 -4.80        
Total Volume and Open Interest 6 600 -2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

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!