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 02, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221230 1508.00 1532.25 1507.75 1519.25 +10.50 27,307 10,415 -14,379 Hover/Click
Mar23 221230 1515.50 1537.50 1514.25 1524.00 +7.75 93,137 286,465 +4,217 Hover/Click
May23 221230 1521.50 1543.50 1521.00 1530.00 +6.75 29,638 117,110 +3,698 Hover/Click
Jul23 221230 1525.75 1546.00 1525.00 1533.25 +6.50 10,843 79,725 +153 Hover/Click
Aug23 221230 1504.25 1518.75 1501.00 1507.25 +4.50 1,813 5,714 +135 Hover/Click
Sep23 221230 1443.25 1457.50 1442.00 1449.00 +4.75 1,537 5,695 +341 Hover/Click
Nov23 221230 1413.00 1427.75 1411.25 1416.75 +1.50 9,611 65,460 +2,515 Hover/Click
Jan24 221230 1413.75 1425.50 1410.75 1416.25 +2.00 518 3,929 +5 Hover/Click
Mar24 221230 1400.25 1409.50 1396.00 1399.75 -0.50 419 5,212 +86 Hover/Click
May24 221230 1400.00 1400.00 1389.25 1392.00 -0.50 105 3,472 +18 Hover/Click
Jul24 221230 1399.00 1399.00 1388.75 1391.50 -0.75 66 619 +16 Hover/Click
Aug24 221230 1380.75 1380.75 1380.75 1380.75 -0.75 0 5 +0 Hover/Click
Sep24 221230 1350.50 1350.50 1350.50 1350.50 -5.50 0 90 +0 Hover/Click
Nov24 221230 1335.00 1335.00 1322.00 1325.00 -4.50 33 1,428 +2 Hover/Click
Total Volume and Open Interest 175,028 585,551 -3,193  
Soybean Meal(CBOT) Weekly Monthly
Jan23 221230 465.50 481.80 465.30 478.50 +14.40 17,045 7,042 -7,620 Hover/Click
Mar23 221230 458.50 476.10 457.90 471.00 +12.50 54,291 209,278 -1,501 Hover/Click
May23 221230 450.00 465.70 449.50 461.00 +10.80 25,464 99,321 +5,161 Hover/Click
Jul23 221230 444.50 458.40 444.10 454.30 +9.70 8,673 41,369 +331 Hover/Click
Aug23 221230 436.10 447.50 434.90 443.10 +8.00 1,557 7,379 +4 Hover/Click
Sep23 221230 422.40 433.10 422.40 428.20 +6.10 1,276 6,116 +257 Hover/Click
Oct23 221230 409.90 418.10 409.90 413.60 +5.20 435 6,408 +48 Hover/Click
Dec23 221230 406.30 415.70 406.10 411.60 +5.40 1,213 17,296 +77 Hover/Click
Jan24 221230 411.00 413.00 408.40 408.80 +4.90 137 1,359 -35 Hover/Click
Mar24 221230 406.00 406.60 402.20 402.90 +4.40 6 598 -3 Hover/Click
Total Volume and Open Interest 110,097 397,179 -3,281  
Soybean Oil(CBOT) Weekly Monthly
Jan23 221230 65.96 66.06 63.50 63.81 -2.59 9,474 3,193 -4,388 Hover/Click
Mar23 221230 66.33 66.73 63.74 64.07 -2.29 53,484 163,114 +5,119 Hover/Click
May23 221230 65.57 66.17 63.59 63.94 -1.68 20,090 81,584 +2,862 Hover/Click
Jul23 221230 64.93 65.64 63.19 63.56 -1.36 10,729 62,001 +1,227 Hover/Click
Aug23 221230 64.48 65.05 62.66 63.01 -1.30 2,235 12,039 +418 Hover/Click
Sep23 221230 63.84 64.49 62.10 62.47 -1.25 2,052 12,539 +494 Hover/Click
Oct23 221230 63.21 63.79 61.59 61.96 -1.17 732 7,680 -179 Hover/Click
Dec23 221230 62.92 63.70 61.31 61.74 -1.11 1,923 28,073 +332 Hover/Click
Jan24 221230 62.48 63.41 61.10 61.50 -1.00 181 1,672 +63 Hover/Click
Mar24 221230 62.25 63.01 60.72 61.12 -0.96 21 1,259 +0 Hover/Click
Total Volume and Open Interest 100,935 376,695 +5,949  
Canola(WCE) Weekly Monthly
Jan23 221230 858.4 858.4 858.4 858.4 -12.7 1,225 400 -798 Hover/Click
Mar23 221230 874.7 881.0 863.6 865.8 -9.3 13,480 88,972 +891 Hover/Click
May23 221230 866.6 876.3 860.4 862.6 -9.7 4,157 64,575 +381 Hover/Click
Jul23 221230 865.1 874.2 860.3 861.6 -9.1 1,620 40,490 +911 Hover/Click
Nov23 221230 837.8 840.5 827.0 829.8 -8.0 607 28,586 +43 Hover/Click
Jan24 221230 840.2 840.2 831.8 831.8 -8.5 7 306 +7 Hover/Click
Total Volume and Open Interest 21,096 223,334 +1,435  
Corn(CBOT) Weekly Monthly
Mar23 221230 679.50 685.00 676.50 678.50 -1.00 104,937 557,481 -714 Hover/Click
May23 221230 678.75 684.00 676.25 678.00 -1.00 26,887 188,864 +6,158 Hover/Click
Jul23 221230 672.50 677.50 669.75 671.75 -1.00 23,288 207,303 +1,635 Hover/Click
Sep23 221230 629.00 631.25 625.00 627.00 -2.75 8,852 79,208 +592 Hover/Click
Dec23 221230 612.00 613.75 608.00 610.75 -1.75 11,083 152,440 +2,173 Hover/Click
Mar24 221230 618.75 621.00 615.50 618.00 -2.00 1,403 11,838 +526 Hover/Click
May24 221230 621.50 624.25 619.00 621.25 -2.00 102 2,005 +21 Hover/Click
Jul24 221230 621.75 623.00 618.00 620.25 -1.75 24 1,490 +3 Hover/Click
Sep24 221230 575.00 575.00 573.00 573.00 -1.75 3 97 +0 Hover/Click
Dec24 221230 563.25 566.50 560.00 562.00 -2.00 38 6,004 +15 Hover/Click
Total Volume and Open Interest 176,620 1,207,657 +10,409  
Wheat(CBOT) Weekly Monthly
Mar23 221230 775.50 799.00 771.50 792.00 +18.00 35,941 162,893 +1,078 Hover/Click
May23 221230 781.75 805.00 778.00 798.75 +17.75 7,802 60,349 +1,258 Hover/Click
Jul23 221230 785.75 808.25 782.00 803.00 +17.75 4,680 70,285 +261 Hover/Click
Sep23 221230 793.75 814.00 788.75 809.50 +17.00 1,297 16,988 +9 Hover/Click
Dec23 221230 805.75 824.75 800.75 820.25 +16.25 1,111 21,037 -69 Hover/Click
Mar24 221230 812.00 830.25 807.50 825.50 +14.75 295 3,188 -19 Hover/Click
Total Volume and Open Interest 51,296 336,015 +2,550  
Wheat(KCBT) Weekly Monthly
Mar23 221230 866.75 894.00 864.75 888.00 +21.50 9,803 84,613 -538 Hover/Click
May23 221230 863.00 887.00 859.75 882.25 +21.00 4,040 26,131 +717 Hover/Click
Jul23 221230 857.75 880.25 854.00 876.50 +21.00 1,679 22,065 +167 Hover/Click
Sep23 221230 861.75 880.00 854.50 877.00 +21.00 275 11,046 +14 Hover/Click
Dec23 221230 859.50 882.50 857.75 879.25 +21.00 113 5,930 +20 Hover/Click
Mar24 221230 878.00 880.00 856.50 877.75 +21.00 3 203 -2 Hover/Click
May24 221230 855.50 873.50 851.50 871.50 +20.75 1 28 -1 Hover/Click
Total Volume and Open Interest 15,929 150,329 +376  
Wheat(MGE) Weekly Monthly
Mar23 221230 912.00 940.00 912.00 938.75 +24.75 2,657 32,856 +45 Hover/Click
May23 221230 905.25 928.25 903.25 926.50 +21.00 761 11,225 -34 Hover/Click
Jul23 221230 901.00 921.25 901.00 919.75 +18.25 303 3,739 +153 Hover/Click
Sep23 221230 883.25 900.00 883.25 898.50 +14.00 43 4,809 +4 Hover/Click
Dec23 221230 897.75 905.00 897.75 902.25 +13.75 9 1,361 -3 Hover/Click
Mar24 221230 905.75 905.75 905.75 905.75 +14.50 0 16 +0 Hover/Click
Total Volume and Open Interest 3,773 54,006 +165  
Oats(CBOT) Weekly Monthly
Mar23 221230 369.50 372.50 365.25 367.25 -2.75 340 3,115 -127 Hover/Click
May23 221230 364.50 365.00 363.00 364.00 -0.75 12 390 +2 Hover/Click
Jul23 221230 363.00 364.00 363.00 364.00 +1.00 1 119 +0 Hover/Click
Sep23 221230 363.00 363.00 363.00 363.00 -0.50 1 36 +0 Hover/Click
Total Volume and Open Interest 354 3,679 -125  
Rough Rice(CBOT) Weekly Monthly
Jan23 221230 17.96 18.05 17.96 18.05 +0.15 135 459 -85 Hover/Click
Mar23 221230 18.22 18.42 18.22 18.39 +0.12 492 6,077 +139 Hover/Click
May23 221230 18.66 18.70 18.62 18.63 +0.07 11 152 +5 Hover/Click
Jul23 221230 18.76 18.80 18.69 18.69 +0.05 2 11 +0 Hover/Click
Total Volume and Open Interest 652 7,537 +71  
Live Cattle(CME) Weekly Monthly
Feb23 221230 158.735 158.935 157.785 157.900 -0.950 23,662 141,415 +1,587 Hover/Click
Apr23 221230 162.200 162.600 161.685 161.800 -0.650 12,335 85,163 +2,174 Hover/Click
Jun23 221230 158.100 158.435 157.600 157.830 -0.320 6,517 56,481 +118 Hover/Click
Aug23 221230 157.580 158.250 157.435 157.580 -0.420 2,757 25,010 +727 Hover/Click
Oct23 221230 161.600 162.100 161.450 161.650 -0.200 1,017 7,792 +238 Hover/Click
Dec23 221230 164.650 165.200 164.650 164.935 -0.015 436 5,284 +121 Hover/Click
Total Volume and Open Interest 47,262 324,007 +4,753  
Feeder Cattle(CME) Weekly Monthly
Jan23 221230 183.800 184.050 183.035 183.700 -0.100 2,538 7,801 -283 Hover/Click
Mar23 221230 186.700 187.035 185.600 186.235 -0.550 4,076 20,659 +235 Hover/Click
Apr23 221230 190.000 190.350 189.150 189.630 -0.520 1,427 5,575 +16 Hover/Click
May23 221230 193.000 193.300 192.380 192.850 -0.300 789 4,461 +24 Hover/Click
Aug23 221230 203.100 203.200 202.400 202.630 -0.420 389 4,212 +123 Hover/Click
Sep23 221230 205.600 205.785 205.000 205.200 -0.285 172 737 +10 Hover/Click
Oct23 221230 207.350 207.650 207.100 207.250 unch 63 351 +9 Hover/Click
Total Volume and Open Interest 9,487 43,988 +150  
Lean Hogs(CME) Weekly Monthly
Feb23 221230 88.680 88.680 87.250 87.700 -0.980 14,100 74,462 -1,487 Hover/Click
Apr23 221230 95.700 96.150 94.980 95.300 -0.400 4,782 45,618 +378 Hover/Click
May23 221230 100.580 101.300 100.580 100.700 -0.280 25 1,198 +11  
Jun23 221230 108.480 109.450 108.400 109.180 +0.530 2,452 25,778 +70 Hover/Click
Jul23 221230 108.980 109.780 108.880 109.680 +0.600 823 10,800 +122 Hover/Click
Aug23 221230 108.000 108.800 107.900 108.650 +0.520 685 14,363 +76 Hover/Click
Oct23 221230 92.630 93.380 92.630 93.280 +0.650 383 10,702 +106 Hover/Click
Dec23 221230 84.100 84.730 84.100 84.500 +0.450 125 3,821 +41 Hover/Click
Total Volume and Open Interest 23,415 188,293 -663  
Class III Milk(CME) Weekly Monthly
Dec22 221230 20.46 20.47 20.45 20.47 -0.04 155 4,122 -67 Hover/Click
Jan23 221230 19.80 19.82 19.26 19.54 -0.19 345 4,300 -52 Hover/Click
Feb23 221230 18.80 18.97 18.34 18.59 -0.13 299 4,788 +137 Hover/Click
Mar23 221230 18.45 18.45 18.30 18.39 -0.06 123 3,697 +44 Hover/Click
Apr23 221230 18.65 18.70 18.61 18.62 -0.20 37 1,902 +23 Hover/Click
May23 221230 19.08 19.08 19.00 19.00 -0.19 2 1,643 +1 Hover/Click
Jun23 221230 19.52 19.52 19.37 19.37 -0.17 2 1,556 +1 Hover/Click
Jul23 221230 19.66 19.66 19.66 19.66 -0.14 0 997 +0 Hover/Click
Aug23 221230 19.84 19.87 19.84 19.87 -0.07 1 903 +0 Hover/Click
Sep23 221230 19.96 19.96 19.95 19.95 -0.04 5 848 +0 Hover/Click
Oct23 221230 20.05 20.13 20.05 20.05 -0.15 0 465 +0 Hover/Click
Nov23 221230 19.96 19.99 19.96 19.96 -0.19 0 441 +0 Hover/Click
Dec23 221230 19.65 19.65 19.65 19.65 -0.10 0 446 +0 Hover/Click
Total Volume and Open Interest 969 26,462 +87  
Cocoa(ICE) Weekly Monthly
Mar23 221230 2587 2606 2569 2600 +22 19,317 118,805 +576 Hover/Click
May23 221230 2583 2606 2573 2601 +22 8,342 59,215 +1,877 Hover/Click
Jul23 221230 2584 2605 2580 2600 +16 3,891 38,983 +1,176 Hover/Click
Sep23 221230 2575 2591 2568 2587 +12 1,111 19,347 -52 Hover/Click
Dec23 221230 2540 2559 2540 2556 +12 320 22,305 +56 Hover/Click
Mar24 221230 2510 2523 2509 2521 +14 107 11,790 -19 Hover/Click
May24 221230 2497 2511 2497 2509 +15 21 3,450 +15 Hover/Click
Total Volume and Open Interest 33,115 277,950 +3,629  
Coffee "C"(ICE) Weekly Monthly
Mar23 221230 169.10 172.45 165.15 167.30 -2.75 10,617 92,922 -852 Hover/Click
May23 221230 168.40 171.80 164.90 166.95 -2.80 3,369 43,885 -202 Hover/Click
Jul23 221230 168.70 171.35 164.65 166.60 -2.75 1,177 17,991 -225 Hover/Click
Sep23 221230 169.10 170.75 164.40 166.25 -2.70 463 9,714 -71 Hover/Click
Dec23 221230 168.45 169.55 163.95 165.90 -2.50 366 12,018 -220 Hover/Click
Mar24 221230 168.00 168.00 165.05 165.65 -2.40 23 4,341 +3 Hover/Click
Total Volume and Open Interest 16,030 183,283 -1,560  
Orange Juice(ICE) Weekly Monthly
Jan23 221230 206.00 209.40 205.05 206.40 +0.10 181 59 -112 Hover/Click
Mar23 221230 203.55 205.20 202.70 204.20 +1.05 470 9,985 +72 Hover/Click
May23 221230 200.00 200.50 199.15 199.95 +0.45 80 929 +24 Hover/Click
Jul23 221230 195.80 195.80 195.80 195.80 -0.25 0 28 +0 Hover/Click
Sep23 221230 193.50 193.50 193.50 193.50 -1.65 2 6 +1 Hover/Click
Nov23 221230 184.15 184.15 184.15 184.15 -1.65 0 16 +0 Hover/Click
Total Volume and Open Interest 733 11,023 -15  
Sugar #11(ICE) Weekly Monthly
Mar23 221230 20.40 20.43 20.01 20.04 -0.25 26,928 395,136 +10 Hover/Click
May23 221230 19.02 19.05 18.68 18.72 -0.20 11,337 215,289 +312 Hover/Click
Jul23 221230 18.23 18.26 17.94 17.98 -0.15 7,241 135,357 +1,010 Hover/Click
Oct23 221230 18.05 18.06 17.77 17.82 -0.11 2,589 82,797 -30 Hover/Click
Mar24 221230 18.09 18.09 17.86 17.91 -0.09 952 51,536 +82 Hover/Click
May24 221230 17.19 17.19 17.09 17.14 -0.05 173 15,987 +65 Hover/Click
Jul24 221230 16.64 16.68 16.63 16.67 -0.02 180 15,068 +94 Hover/Click
Oct24 221230 16.42 16.48 16.42 16.48 -0.01 29 14,340 +16 Hover/Click
Mar25 221230 16.55 16.56 16.55 16.56 +0.01 12 10,337 -8 Hover/Click
Total Volume and Open Interest 49,459 944,298 +1,560  
London Cocoa(LCE) Weekly Monthly
Mar23 221230 2040 2066 2038 2062 +18 4,968 115,103 +487 Hover/Click
May23 221230 1969 1990 1967 1988 +18 3,667 55,397 +366 Hover/Click
Jul23 221230 1946 1963 1945 1960 +14 1,937 39,614 +304 Hover/Click
Sep23 221230 1920 1936 1920 1932 +11 1,014 29,622 -72 Hover/Click
Dec23 221230 1888 1906 1888 1898 +4 658 25,554 +185 Hover/Click
Mar24 221230 1860 1869 1859 1860 +2 239 11,964 -12 Hover/Click
May24 221230 1853 1854 1852 1852 +2 80 4,161 +44 Hover/Click
Total Volume and Open Interest 12,635 286,555 +1,354  
London Sugar(LCE) Weekly Monthly
Mar23 221230 562.30 565.40 553.00 554.40 -7.40 2,903 46,288 +394 Hover/Click
May23 221230 540.50 541.80 532.80 534.40 -3.70 1,458 19,961 +250 Hover/Click
Aug23 221230 520.90 520.90 514.10 515.60 -1.80 570 9,917 +153 Hover/Click
Oct23 221230 501.70 502.20 498.00 499.00 -0.90 118 7,923 -21 Hover/Click
Dec23 221230 494.60 494.60 490.70 491.70 -1.50 41 2,928 +18 Hover/Click
Total Volume and Open Interest 5,117 89,157 +819  
Cotton(ICE) Weekly Monthly
Mar23 221230 82.64 84.64 82.55 83.37 +0.73 7,102 96,488 +768 Hover/Click
May23 221230 82.73 84.68 82.73 83.45 +0.72 2,216 35,687 +235 Hover/Click
Jul23 221230 82.63 84.55 82.63 83.38 +0.75 934 30,731 +440 Hover/Click
Oct23 221230 80.74 80.74 80.74 80.74 +0.63 2 27 +0 Hover/Click
Dec23 221230 80.10 81.84 80.10 80.88 +0.64 461 23,884 +11 Hover/Click
Mar24 221230 80.40 81.82 80.40 81.02 +0.58 44 2,881 -16 Hover/Click
Total Volume and Open Interest 10,759 192,426 +1,438  
Crude Oil(NYM) Weekly Monthly
Feb23 221230 78.73 80.67 77.71 80.26 +1.86 199,858 250,927 +3,366 Hover/Click
Mar23 221230 78.75 80.81 77.85 80.45 +1.95 53,319 167,550 +4,127 Hover/Click
Apr23 221230 78.80 80.89 77.92 80.53 +1.99 33,099 69,659 +1,197 Hover/Click
May23 221230 78.70 80.69 77.88 80.45 +1.99 18,404 55,222 +663 Hover/Click
Jun23 221230 78.46 80.50 77.66 80.20 +1.97 31,720 142,611 +2,901 Hover/Click
Jul23 221230 78.03 80.07 77.40 79.83 +1.94 7,831 46,200 +347 Hover/Click
Aug23 221230 77.70 79.60 76.97 79.36 +1.91 4,472 34,527 -1,047 Hover/Click
Sep23 221230 77.21 79.06 76.53 78.85 +1.87 9,231 58,623 +561 Hover/Click
Oct23 221230 76.57 78.50 76.22 78.32 +1.82 2,913 36,138 +209 Hover/Click
Nov23 221230 76.47 77.96 75.65 77.81 +1.76 2,447 27,035 +373 Hover/Click
Dec23 221230 75.80 77.65 75.15 77.31 +1.71 19,420 179,931 +388 Hover/Click
Jan24 221230 74.98 76.79 74.78 76.79 +1.66 1,393 35,730 -167 Hover/Click
Feb24 221230 75.23 76.30 75.23 76.30 +1.62 346 18,838 -43 Hover/Click
Mar24 221230 75.84 75.90 74.09 75.84 +1.59 851 20,507 +116 Hover/Click
Apr24 221230 75.39 75.39 75.39 75.39 +1.56 98 13,577 +5 Hover/Click
May24 221230 74.98 74.98 74.98 74.98 +1.53 20 10,214 +20 Hover/Click
Total Volume and Open Interest 396,959 1,430,173 +14,568  
e-miNY Crude Oil(NYM)
Feb23 221230 78.725 80.575 77.725 80.250 +1.850 14,058 2,237 +219  
Mar23 221230 78.575 80.700 77.900 80.450 +1.950 687 1,359 +43  
Apr23 221230 78.800 81.100 78.000 80.525 +1.975 145 141 +81  
May23 221230 80.200 81.050 78.300 80.450 +2.000 1 57 +0  
Jun23 221230 78.100 80.200 77.775 80.200 +1.950 11 156 -2  
Jul23 221230 78.825 79.825 77.825 79.825 +1.925 0 17 +0  
Aug23 221230 77.500 79.350 77.500 79.350 +1.900 6 35 +2  
Sep23 221230 78.850 78.850 76.900 78.850 +1.875 0 5 +0  
Oct23 221230 78.325 78.325 78.325 78.325 +1.825 0 1 +0  
Nov23 221230 77.800 77.800 77.800 77.800 +1.750 0 9 +0  
Total Volume and Open Interest 14,985 4,176 +370  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 221230 327.50 331.05 322.21 329.50 +3.17 46,087 76,142 +2,803 Hover/Click
Mar23 221230 316.20 319.71 310.62 317.92 +3.53 21,982 46,388 +1,153 Hover/Click
Apr23 221230 303.66 308.20 298.55 306.01 +3.97 11,458 37,479 +336 Hover/Click
May23 221230 295.35 300.80 291.00 298.03 +4.13 4,869 16,801 +175 Hover/Click
Jun23 221230 287.70 296.37 285.67 293.39 +4.37 4,966 20,922 +113 Hover/Click
Jul23 221230 284.69 293.30 283.66 291.20 +4.61 2,049 9,306 -16 Hover/Click
Aug23 221230 282.99 291.70 281.69 289.51 +4.73 1,107 7,181 +84 Hover/Click
Sep23 221230 282.46 290.30 280.50 288.22 +4.72 897 6,876 +41 Hover/Click
Oct23 221230 282.51 288.90 280.50 286.79 +4.81 460 4,927 -15 Hover/Click
Nov23 221230 280.90 287.10 278.90 285.11 +4.92 296 3,060 +6 Hover/Click
Dec23 221230 276.56 283.72 275.92 283.37 +5.04 659 14,724 +106 Hover/Click
Jan24 221230 277.50 283.73 276.76 281.88 +4.95 111 2,255 -18 Hover/Click
Feb24 221230 275.50 280.31 275.50 280.31 +4.84 58 581 +13 Hover/Click
Mar24 221230 278.08 278.08 278.08 278.08 +4.75 20 794 -2 Hover/Click
Total Volume and Open Interest 110,166 255,890 -558  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 221230 238.67 252.33 236.38 247.83 +10.16 40,460 86,087 +2,543 Hover/Click
Mar23 221230 239.40 251.75 236.77 247.83 +9.90 21,672 43,154 +2,748 Hover/Click
Apr23 221230 254.80 266.81 252.06 263.09 +9.90 8,791 21,153 +343 Hover/Click
May23 221230 252.60 266.07 251.67 262.10 +9.48 3,965 19,549 -225 Hover/Click
Jun23 221230 252.34 263.44 249.59 259.78 +9.01 4,290 17,811 -774 Hover/Click
Jul23 221230 248.50 259.00 247.99 256.54 +8.57 2,135 6,397 -54 Hover/Click
Aug23 221230 244.70 255.10 244.25 252.61 +8.19 1,913 4,883 -1 Hover/Click
Sep23 221230 240.30 250.10 239.85 247.93 +7.87 2,164 8,371 +59 Hover/Click
Oct23 221230 225.81 234.90 225.20 232.88 +7.68 578 3,671 -74 Hover/Click
Nov23 221230 223.74 230.70 223.64 228.65 +7.56 364 2,806 +43 Hover/Click
Total Volume and Open Interest 108,422 241,541 -4,232  
e-miNY RBOB Gasoline(NYM)
Feb23 221230 247.83 247.83 247.83 247.83 +10.16        
Mar23 221230 247.83 247.83 247.83 247.83 +9.90        
Apr23 221230 263.09 263.09 263.09 263.09 +9.90        
May23 221230 262.10 262.10 262.10 262.10 +9.48        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Feb23 221230 4.558 4.615 4.378 4.475 -0.084 78,441 98,062 +1,297 Hover/Click
Mar23 221230 4.147 4.167 4.015 4.104 -0.013 40,403 180,655 +1,313 Hover/Click
Apr23 221230 3.966 3.986 3.865 3.917 -0.008 31,002 99,296 -1,465 Hover/Click
May23 221230 3.979 3.996 3.880 3.931 -0.003 18,801 111,796 +1,058 Hover/Click
Jun23 221230 4.095 4.112 4.000 4.047 -0.006 4,300 37,668 +185 Hover/Click
Jul23 221230 4.207 4.224 4.113 4.157 -0.011 5,354 39,874 +330 Hover/Click
Aug23 221230 4.209 4.222 4.114 4.163 -0.008 4,220 30,576 -91 Hover/Click
Sep23 221230 4.140 4.171 4.058 4.110 -0.004 4,594 41,992 +329 Hover/Click
Oct23 221230 4.182 4.239 4.123 4.174 +0.001 14,551 52,130 -618 Hover/Click
Nov23 221230 4.475 4.531 4.434 4.484 +0.007 2,842 27,767 +367 Hover/Click
Dec23 221230 4.860 4.922 4.823 4.877 +0.004 2,565 35,696 -154 Hover/Click
Jan24 221230 5.117 5.158 5.062 5.113 -0.004 7,379 47,977 +526 Hover/Click
Feb24 221230 4.901 4.968 4.887 4.942 +0.010 1,323 15,093 +152 Hover/Click
Mar24 221230 4.353 4.437 4.350 4.398 +0.011 2,056 30,360 -320 Hover/Click
Apr24 221230 3.807 3.866 3.785 3.840 +0.005 1,642 29,778 +277 Hover/Click
May24 221230 3.727 3.815 3.724 3.799 +0.006 857 12,904 +32 Hover/Click
Total Volume and Open Interest 221,779 1,014,878 +3,834  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 221230 83.71 86.00 82.88 85.91 +2.45 197,792 439,163 +16,754 Hover/Click
Apr23 221230 83.55 85.75 82.80 85.65 +2.34 78,278 250,459 +8,319 Hover/Click
May23 221230 83.27 85.40 82.49 85.27 +2.26 49,210 156,341 +1,985 Hover/Click
Jun23 221230 82.83 84.89 82.00 84.76 +2.18 59,031 222,622 -304 Hover/Click
Jul23 221230 82.40 84.30 81.57 84.20 +2.11 18,049 78,005 -1,570 Hover/Click
Aug23 221230 82.10 83.78 80.98 83.63 +2.04 9,381 57,225 +538 Hover/Click
Sep23 221230 81.56 83.21 80.50 83.10 +2.00 9,957 67,096 -520 Hover/Click
Oct23 221230 80.99 82.67 80.08 82.57 +1.95 5,814 38,156 -611 Hover/Click
Nov23 221230 80.34 82.17 79.64 82.09 +1.89 3,632 34,288 -253 Hover/Click
Dec23 221230 80.25 81.79 79.29 81.65 +1.84 26,904 179,931 -596 Hover/Click
Jan24 221230 80.27 81.70 80.27 81.19 +1.79 706 25,425 +250 Hover/Click
Feb24 221230 81.21 81.21 80.72 80.72 +1.74 1,038 32,301 -207 Hover/Click
Mar24 221230 79.35 80.30 79.35 80.30 +1.72 1,881 23,262 -180 Hover/Click
Apr24 221230 79.08 79.89 79.08 79.89 +1.68 765 7,973 +333 Hover/Click
Total Volume and Open Interest 489,390 1,848,875 -27,453  
Gas Oil(ICE) Weekly Monthly
Jan23 221230 936.00 944.00 916.25 921.00 +2.25 19,888 73,542 -2,055 Hover/Click
Feb23 221230 917.75 928.75 902.00 906.00 +1.75 44,779 99,538 +639 Hover/Click
Mar23 221230 896.50 904.25 879.75 882.50 +1.25 31,020 75,488 +1,676 Hover/Click
Apr23 221230 866.00 874.50 850.50 855.00 +2.25 16,787 43,982 +755 Hover/Click
May23 221230 842.50 852.25 827.25 832.75 +3.00 7,662 26,603 +17 Hover/Click
Jun23 221230 828.00 838.75 813.00 819.00 +3.25 13,899 36,274 +481 Hover/Click
Jul23 221230 807.50 831.25 807.50 812.00 +3.25 2,208 15,769 +96 Hover/Click
Aug23 221230 802.00 825.75 802.00 806.50 +3.25 1,546 12,811 +176 Hover/Click
Sep23 221230 800.25 820.00 796.50 800.75 +3.25 2,927 18,282 +545 Hover/Click
Oct23 221230 793.00 806.25 793.00 795.25 +3.00 607 11,718 +73 Hover/Click
Total Volume and Open Interest 144,551 487,213 +2,571  
WTI Crude Oil(ICE) Weekly Monthly
Feb23 221230 78.90 80.44 77.74 80.26 +1.86 10,192 51,124 -1,937 Hover/Click
Mar23 221230 78.97 80.57 77.95 80.45 +1.95 12,303 56,645 -169 Hover/Click
Apr23 221230 78.43 80.57 78.10 80.53 +1.99 9,077 24,268 +56 Hover/Click
May23 221230 78.72 80.45 78.25 80.45 +1.99 5,369 16,716 +494 Hover/Click
Jun23 221230 78.47 80.27 78.04 80.20 +1.96 7,817 59,648 +190 Hover/Click
Jul23 221230 78.12 79.83 78.12 79.83 +1.94 1,214 11,136 +100 Hover/Click
Aug23 221230 79.36 79.36 79.36 79.36 +1.91 378 5,799 +21 Hover/Click
Sep23 221230 78.85 78.85 78.85 78.85 +1.87 843 13,483 +237 Hover/Click
Oct23 221230 78.32 78.32 78.32 78.32 +1.82 59 2,724 -1 Hover/Click
Nov23 221230 77.81 77.81 77.81 77.81 +1.76 47 5,810 +14 Hover/Click
Dec23 221230 76.26 77.31 76.26 77.31 +1.71 2,580 57,178 +642 Hover/Click
Jan24 221230 76.79 76.79 76.79 76.79 +1.66 0 3,473 +0 Hover/Click
Feb24 221230 76.30 76.30 76.30 76.30 +1.62 0 1,254 +0 Hover/Click
Mar24 221230 75.84 75.84 75.84 75.84 +1.59 4 2,135 +0 Hover/Click
Apr24 221230 75.39 75.39 75.39 75.39 +1.56 0 550 +0 Hover/Click
May24 221230 74.99 74.99 74.99 74.99 +1.54 0 412 +0 Hover/Click
Total Volume and Open Interest 51,264 364,411 -56  
US Dollar Index(ICE) Weekly Monthly
Mar23 221230 103.640 103.865 103.145 103.270 -0.315 14,452 41,323 -115 Hover/Click
Jun23 221230 103.375 103.495 102.800 102.895 -0.335 23 572 +11 Hover/Click
Sep23 221230 102.590 102.590 102.590 102.590 -0.400 0 1 +0 Hover/Click
Total Volume and Open Interest 14,476 41,897 -103  
Australian Dollar(CME) Weekly Monthly
Mar23 221230 67.90 68.41 67.73 68.29 +0.23 53,525 126,876 +2,287 Hover/Click
Jun23 221230 68.07 68.60 67.98 68.53 +0.24 9 172 +0 Hover/Click
Sep23 221230 68.68 68.92 68.31 68.71 +0.27 0 46 +0 Hover/Click
Total Volume and Open Interest 53,591 127,852 +2,288  
British Pound(CME) Weekly Monthly
Mar23 221230 120.83 121.28 120.30 120.84 -0.11 52,869 191,707 -389 Hover/Click
Jun23 221230 120.95 121.48 120.59 121.07 -0.10 2 798 +0 Hover/Click
Sep23 221230 120.97 121.52 120.90 121.22 -0.10 1 235 +0 Hover/Click
Total Volume and Open Interest 52,961 196,017 -419  
Canadian Dollar(CME) Weekly Monthly
Mar23 221230 73.87 74.05 73.68 73.92 +0.01 48,347 133,779 +647 Hover/Click
Jun23 221230 73.80 74.12 73.80 74.01 +0.01 24 3,245 +19 Hover/Click
Sep23 221230 74.05 74.13 73.96 74.10 +0.02 25 406 +20 Hover/Click
Dec23 221230 74.13 74.24 74.03 74.20 +0.03 29 248 +4 Hover/Click
Total Volume and Open Interest 48,460 138,018 +690  
Japanese Yen(CME) Weekly Monthly
Mar23 221230 75.89 77.19 75.83 77.07 +1.10 102,998 166,691 -1,537 Hover/Click
Jun23 221230 77.21 78.25 76.91 78.17 +1.13 38 1,109 -3 Hover/Click
Sep23 221230 79.19 79.27 79.19 79.19 +1.15 0 47 +0 Hover/Click
Total Volume and Open Interest 103,088 169,078 -1,561  
Swiss Franc(CME) Weekly Monthly
Mar23 221230 109.17 109.53 108.72 109.02 -0.32 16,313 31,949 +2,049 Hover/Click
Jun23 221230 110.55 110.57 109.94 110.13 -0.31 5 388 +3 Hover/Click
Sep23 221230 111.16 111.16 111.07 111.16 -0.31 5 5 +5 Hover/Click
Total Volume and Open Interest 16,323 32,375 +2,057  
EuroFX(CME) Weekly Monthly
Mar23 221230 107.12 107.67 106.92 107.54 +0.21 131,334 711,030 +2,820 Hover/Click
Jun23 221230 107.75 108.28 107.58 108.17 +0.21 51 7,944 +12 Hover/Click
Sep23 221230 108.65 108.73 108.20 108.65 +0.20 0 1,172 +0 Hover/Click
Total Volume and Open Interest 132,025 725,201 +2,699  
Mexican Peso(CME) Weekly Monthly
Mar23 221230 507.88 509.00 504.25 506.25 -3.00 44,658 239,682 +3,183 Hover/Click
Jun23 221230 497.25 497.25 496.38 497.25 -3.00 0 120 +0 Hover/Click
Total Volume and Open Interest 44,659 239,953 +3,183  
Brazilian Real(CME) Weekly Monthly
Feb23 221230 188.00 188.85 186.15 186.45 -1.55 8,281 38,268 -306  
Mar23 221230 187.05 187.90 185.45 185.70 -1.50 30 581 +4 Hover/Click
Apr23 221230 186.25 186.25 186.25 186.25 +0.20        
May23 221230 185.25 185.25 185.25 185.25 +0.15        
Total Volume and Open Interest 8,311 38,849 -25,627  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 221230 125~190 125~210 124~110 125~110 -0~050 159,477 1,199,102 +3,080 Hover/Click
Jun23 221230 125~240 126~020 125~030 126~020 -0~040 3 212 +1 Hover/Click
Sep23 221230 126~310 126~310 126~310 126~310 -0~040       Hover/Click
Total Volume and Open Interest 159,480 1,199,314 +3,081  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 221230 112~160 112~165 111~280 112~095 -0~045 810,811 3,840,881 +52,043 Hover/Click
Jun23 221230 113~055 113~055 112~160 112~285 -0~055 21 174 +12 Hover/Click
Sep23 221230 113~175 113~175 113~175 113~175 -0~055       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 221230 108~016 108~020 107~210 107~296 -0~026 525,701 4,168,428 +2,434 Hover/Click
Jun23 221230 108~056 108~056 108~056 108~056 -0~026       Hover/Click
Sep23 221230 108~136 108~136 108~136 108~136         Hover/Click
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 221230 102~197 102~197 102~147 102~172 -0~024 210,514 2,220,427 -9,070 Hover/Click
Jun23 221230 102~220 102~232 102~180 102~232 -0~024 3 10 +0 Hover/Click
Sep23 221230 102~292 102~292 102~292 102~292         Hover/Click
3-Mth SOFR(CME) Weekly Monthly
Mar23 230102 95.700 95.700 95.700 95.700 +0.615 165,930 1,232,510 +23,038  
Jun23 230102 95.350 95.350 95.350 95.350 +0.310 130,264 1,185,738 -2  
Sep23 230102 95.305 95.305 95.305 95.305 +0.120 148,428 724,950 +3,038  
Dec23 230102 95.375 95.375 95.375 95.375 -0.095 137,061 974,497 -5,266  
Mar24 230102 95.510 95.510 95.510 95.510 -0.350 130,008 551,847 +9,114  
Jun24 230102 95.670 95.670 95.670 95.670 -0.560 105,656 461,670 -6,503  
Sep24 230102 95.800 95.800 95.800 95.800 -0.700 81,295 382,458 -4,632  
Dec24 230102 95.890 95.890 95.890 95.890 -0.770 72,934 497,596 -705  
Mar25 230102 95.960 95.960 95.960 95.960 -0.785 42,252 245,055 +2,698  
Jun25 230102 96.010 96.010 96.010 96.010 -0.780 34,782 239,096 -3,849  
Sep25 230102 96.060 96.060 96.060 96.060 -0.755 38,091 169,335 -3,620  
Dec25 230102 96.100 96.100 96.100 96.100 -0.720 31,398 157,754 +3,016  
Mar26 230102 96.135 96.135 96.135 96.135 -0.675 14,812 67,158 +1,219  
Jun26 230102 96.170 96.170 96.170 96.170 -0.615 15,775 62,447 -271  
Sep26 230102 96.200 96.200 96.200 96.200 -0.560 14,174 59,317 -178  
Dec26 230102 96.225 96.225 96.225 96.225 -0.515 14,427 77,251 -3,007  
Mar27 230102 96.250 96.250 96.250 96.250 -0.465 6,599 51,085 -816  
Jun27 230102 96.270 96.270 96.270 96.270 -0.410 8,079 50,977 -594  
Total Volume and Open Interest 75,618 1,282,065 +9,443  
Ultra T-Bond(CBOT)
Mar23 221230 135~03 135~04 133~05 134~10 -0~16 97,629 1,413,259 -2,802  
Jun23 221230 134~10 134~10 134~10 134~10 -0~16        
Sep23 221230 134~10 134~10 134~10 134~10 -0~16        
Total Volume and Open Interest 97,629 1,413,259 -2,802  
Ultra 10-Yr T-Note(CBOT)
Mar23 221230 118~140 118~160 117~200 118~090 -0~020 191,314 1,417,211 -6,280  
Jun23 221230 118~090 118~090 118~090 118~090 -0~020        
Sep23 221230 118~090 118~090 118~090 118~090 -0~020        
Total Volume and Open Interest 191,314 1,417,211 -6,280  
30 Day Federal Funds(CBOT)
Jan23 221230 95.670 95.670 95.665 95.670 unch 15,973 426,874 +5,354  
Feb23 221230 95.355 95.355 95.340 95.345 -0.010 39,033 315,979 -1,981  
Mar23 221230 95.285 95.290 95.265 95.275 -0.015 3,228 70,074 -70  
Apr23 221230 95.160 95.160 95.120 95.140 -0.020 15,236 115,847 +511  
May23 221230 95.080 95.080 95.025 95.045 -0.030 10,910 92,466 -573  
Jun23 221230 95.060 95.060 95.010 95.030 -0.035 2,116 39,968 -27  
Total Volume and Open Interest 106,712 1,556,453 +2,500  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 221230 145.60 145.76 145.44 145.47 -0.12 1,867 11,941 +540 Hover/Click
Jun23 221230 145.47 145.47 145.47 145.47 -0.12       Hover/Click
Sep23 221230 145.47 145.47 145.47 145.47 -0.12       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230102 134.54 139.58 133.68 139.06 +3.82 39,955 221,968 +4,362  
Jun23 230102 137.86 138.22 137.86 138.22 +3.80 0 76 +0  
Sep23 230102 137.48 137.48 137.48 137.48 +3.82        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar23 230102 132.73 134.54 132.60 134.32 +1.39 380,263 1,336,481 +39,610 Hover/Click
Jun23 230102 133.11 133.11 133.05 133.05 +1.39 5 29 +2 Hover/Click
Sep23 230102 131.65 131.65 131.65 131.65 +1.39       Hover/Click
Total Volume and Open Interest 380,268 1,336,510 +39,612  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230102 115.68 116.53 115.64 116.30 +0.55 211,467 1,592,061 +3,214 Hover/Click
Jun23 230102 116.59 116.59 116.59 116.59 +0.55       Hover/Click
Sep23 230102 118.24 118.24 118.24 118.24 +0.55       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar23 230102 105.36 105.64 105.36 105.56 +0.14 185,857 1,765,652 +3,747  
Jun23 230102 105.24 105.72 105.23 105.72 +0.14        
Sep23 230102 106.31 106.31 106.31 106.31 +0.14        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar23 230102 97.020 97.020 97.020 97.020 +0.025 0 401 +0  
Jun23 230102 96.465 96.465 96.465 96.465 +0.050 0 50 +0  
Sep23 230102 96.395 96.395 96.395 96.395 +0.065 0 294 +0  
Total Volume and Open Interest 0 1,089 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 221230 99~22 99~30 99~09 99~29 +0~04 77,037 384,659 +2,184 Hover/Click
Jun23 221230 98~16 98~16 98~16 98~16 +0~04 0 1 +0 Hover/Click
Total Volume and Open Interest 77,037 384,660 +2,184  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230102 96.990 97.025 96.985 97.015 +0.025 92,054 544,016 -13,623  
Jun23 230102 96.425 96.480 96.420 96.460 +0.045 60,330 533,651 -35  
Sep23 230102 96.345 96.410 96.335 96.390 +0.065 60,394 411,542 -7,056  
Total Volume and Open Interest 627,489 3,835,822 +14,589  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 221230 96.38 96.40 96.36 96.39 +0.01 10,360 235,371 +427  
Jun23 221230 95.94 95.96 95.90 95.94 unch 11,117 146,823 +3,328  
Sep23 221230 95.75 95.76 95.70 95.74 -0.02 6,929 123,583 +1,271  
Dec23 221230 95.72 95.72 95.67 95.70 -0.02 5,586 127,284 +483  
Mar24 221230 95.74 95.75 95.71 95.73 -0.02 6,231 93,515 +1,481  
Jun24 221230 95.85 95.86 95.82 95.83 -0.02 5,448 84,233 +1,790  
Sep24 221230 95.93 95.94 95.89 95.93 unch 1,774 44,830 +252  
Dec24 221230 95.99 96.02 95.97 96.01 +0.01 2,796 13,972 +1,215  
Mar25 221230 96.02 96.08 96.02 96.08 +0.03 0 471 -3  
Jun25 221230 96.06 96.06 96.06 96.06 +0.03 0 224 +0  
Total Volume and Open Interest 50,241 870,765 +10,244  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221230 95.95 95.98 95.91 95.93 -0.02 87,773 941,767 +11,317  
Jun23 221230 95.93 95.93 95.93 95.93 -0.02        
Total Volume and Open Interest 87,773 941,767 +11,317  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221230 96.41 96.42 96.37 96.41 -0.01 62,333 666,417 +12,258  
Jun23 221230 96.41 96.41 96.41 96.41 -0.01        
Total Volume and Open Interest 62,333 666,417 +12,258  
Gold(CMX) Weekly Monthly
Feb23 221230 1821.8 1832.4 1819.8 1826.2 +0.2 105,992 364,124 -222 Hover/Click
Apr23 221230 1837.3 1848.2 1835.9 1842.2 +0.3 5,110 45,665 +2,831 Hover/Click
Jun23 221230 1852.8 1863.8 1852.0 1857.7 +0.2 839 15,058 +292 Hover/Click
Aug23 221230 1871.1 1878.3 1868.4 1873.6 +0.2 141 5,601 -26 Hover/Click
Oct23 221230 1895.0 1895.0 1889.7 1889.7 +0.3 57 1,420 +22 Hover/Click
Dec23 221230 1900.8 1910.6 1900.8 1906.1 +0.4 31 7,029 +20 Hover/Click
Feb24 221230 1915.1 1920.9 1915.1 1920.9 +0.4 1 459 +1 Hover/Click
Apr24 221230 1935.0 1935.0 1935.0 1935.0 +0.4 0 1 +0 Hover/Click
Jun24 221230 1949.2 1949.2 1949.2 1949.2 +0.4 0 294 +0 Hover/Click
Aug24 221230 1957.7 1957.7 1957.7 1957.7 +0.4       Hover/Click
Oct24 221230 1971.8 1971.8 1971.8 1971.8 +0.4       Hover/Click
Dec24 221230 1985.6 1985.6 1985.6 1985.6 +0.4 0 154 +0 Hover/Click
Total Volume and Open Interest 112,448 440,513 +2,746  
Silver(CMX) Weekly Monthly
Mar23 221230 2410.5 2436.0 2370.5 2404.0 -21.0 36,898 115,875 +2,258 Hover/Click
May23 221230 2433.0 2450.0 2388.0 2420.7 -20.4 578 8,949 +171 Hover/Click
Jul23 221230 2469.0 2470.0 2412.5 2438.5 -20.0 126 2,148 +1 Hover/Click
Sep23 221230 2457.0 2481.0 2457.0 2458.8 -20.1 70 1,548 -8 Hover/Click
Dec23 221230 2507.0 2507.0 2458.0 2488.1 -19.9 11 675 +6 Hover/Click
Mar24 221230 2506.5 2522.0 2506.5 2518.5 -19.9 0 10 +0 Hover/Click
May24 221230 2538.0 2538.0 2538.0 2538.0 -19.9 0 1 +0 Hover/Click
Total Volume and Open Interest 38,085 130,232 +2,352  
Platinum(NYMEX) Weekly Monthly
Jan23 221230 1055.8 1077.5 1052.1 1073.7 +24.0 3,288 2,825 -836 Hover/Click
Apr23 221230 1069.8 1087.6 1063.1 1082.9 +17.9 24,205 64,827 +3,436 Hover/Click
Jul23 221230 1067.8 1088.4 1067.8 1086.0 +17.3 210 874 +51 Hover/Click
Oct23 221230 1090.5 1090.5 1090.5 1090.5 +16.6 36 117 +13 Hover/Click
Total Volume and Open Interest 27,739 68,657 +2,664  
Palladium(NYMEX) Weekly Monthly
Mar23 221230 1819.50 1828.00 1759.00 1798.00 -18.40 1,842 8,160 +164 Hover/Click
Jun23 221230 1778.00 1806.70 1778.00 1806.70 -17.40 46 219 +20 Hover/Click
Sep23 221230 1812.70 1812.70 1812.70 1812.70 -17.40 0 8 +0 Hover/Click
Total Volume and Open Interest 1,888 8,389 +184  
Copper(CMX) Weekly Monthly
Mar23 221230 382.85 385.15 379.55 381.05 -1.35 36,867 105,130 +776 Hover/Click
May23 221230 383.10 385.20 379.95 381.45 -1.30 3,879 25,036 +155 Hover/Click
Jul23 221230 383.70 385.40 380.10 381.60 -1.25 2,126 11,549 +275 Hover/Click
Sep23 221230 381.35 384.70 380.90 381.50 -1.40 1,396 8,905 +487 Hover/Click
Dec23 221230 382.30 382.30 381.00 381.00 -1.50 334 3,978 -31 Hover/Click
Total Volume and Open Interest 45,602 162,593 +1,758  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 221230 33351 33370 32989 33285 -90 105,021 74,656 -185 Hover/Click
Jun23 221230 33610 33614 33252 33539 -92 142 275 +52 Hover/Click
Sep23 221230 33691 33784 33516 33691 -70 3 8 +1 Hover/Click
Dec23 221230 33884 33884 33884 33884 -71       Hover/Click
Total Volume and Open Interest 105,166 74,939 -132  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 221230 33374 33374 32988 33285 -90 79,932 21,277 +479 Hover/Click
Jun23 221230 33608 33615 33244 33539 -92 239 380 +32 Hover/Click
Sep23 221230 33609 33691 33520 33691 -70 1 5 +1 Hover/Click
Dec23 221230 33884 33884 33884 33884 -71       Hover/Click
Total Volume and Open Interest 80,172 21,662 +512  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 221230 3869.75 3871.00 3821.50 3861.00 -10.75 1,146,984 1,985,489 +13,432 Hover/Click
Jun23 221230 3900.00 3903.75 3855.75 3894.75 -10.75 1,251 6,555 +480 Hover/Click
Sep23 221230 3930.00 3930.00 3891.25 3929.00 -11.00 8 827 +2 Hover/Click
Dec23 221230 3964.00 3964.00 3932.25 3964.00 -10.00 2 1,640 +46 Hover/Click
Total Volume and Open Interest 1,148,252 1,996,269 +13,956  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 221230 3869.75 3870.75 3821.50 3861.00 -10.75 763,578 117,857 -1,407 Hover/Click
Jun23 221230 3900.50 3903.00 3855.75 3894.75 -10.75 849 1,376 +118 Hover/Click
Sep23 221230 3930.00 3935.00 3895.00 3929.00 -11.00 14 109 +6 Hover/Click
Dec23 221230 3944.25 3964.00 3941.50 3964.00 -10.00 3 35 -1 Hover/Click
Total Volume and Open Interest 764,444 119,377 -1,284  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 221230 11033.50 11051.50 10855.50 11022.25 -10.50 470,004 244,136 -2,542 Hover/Click
Jun23 221230 11145.25 11164.25 10974.50 11139.00 -10.75 423 753 +19 Hover/Click
Sep23 221230 11260.00 11260.00 11111.25 11260.00 -11.50 0 108 +0 Hover/Click
Total Volume and Open Interest 470,427 245,268 -2,523  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 221230 11032.75 11051.75 10855.50 11022.25 -10.50 769,734 65,060 -9,851 Hover/Click
Jun23 221230 11143.50 11165.75 10973.25 11139.00 -10.75 1,202 1,643 +105 Hover/Click
Sep23 221230 11160.00 11265.25 11101.00 11260.00 -11.50 5 29 +0 Hover/Click
Total Volume and Open Interest 770,945 66,755 -9,748  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 221230 2455.00 2455.00 2423.30 2442.60 -13.40 8,231 42,456 -198 Hover/Click
Jun23 221230 2463.20 2463.20 2463.20 2463.20 -11.50       Hover/Click
Sep23 221230 2481.40 2481.40 2481.40 2481.40 -11.60       Hover/Click
Total Volume and Open Interest 8,231 42,456 -198  
Volatility Index(CBOE)
Jan23 221230 23.15 23.71 23.05 23.10 -0.11 35,656 131,831 -6,505  
Feb23 221230 24.46 24.95 24.42 24.55 +0.05 26,888 73,917 +3,498  
Mar23 221230 25.30 25.63 25.20 25.35 +0.11 8,584 33,526 +649  
Apr23 221230 25.85 26.12 25.74 25.88 +0.08 3,794 21,987 +464  
Total Volume and Open Interest 80,940 288,468 -631  
S & P 600(CME)
Mar23 221230 1164.20 1164.20 1164.20 1164.20 -5.60        
Jun23 221230 1172.80 1172.80 1172.80 1172.80 -5.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 221230 1773.20 1778.30 1753.40 1770.90 -6.20 148,034 437,938 -704 Hover/Click
Jun23 221230 1788.00 1792.60 1770.20 1786.80 -6.30 196 555 +168 Hover/Click
Sep23 221230 1803.00 1803.00 1787.70 1803.00 -0.50       Hover/Click
Total Volume and Open Interest 148,230 438,493 -536  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 221230 1772.40 1778.20 1753.40 1770.90 -6.20 60,328 14,561 +1,440 Hover/Click
Jun23 221230 1789.70 1794.10 1769.90 1786.80 -6.30 142 157 -14 Hover/Click
Sep23 221230 1803.00 1803.00 1795.20 1803.00 -0.50 0 5 +0 Hover/Click
Total Volume and Open Interest 60,470 14,723 +1,426  
Nikkei 225(CME)
Mar23 221230 26280 26295 25655 25770 -530 3,326 11,650 -824  
Jun23 221230 25665 25665 25575 25665 -505 0 4 +0  
Total Volume and Open Interest 3,326 11,654 -824  
Nikkei 225(SGX) Weekly Monthly
Mar23 221230 25985 26330 25970 25995 +20 41,421 87,585 +5,282  
Jun23 221230 25750 25750 25750 25750 +20 7 3,210 +3  
Sep23 221230 25710 25710 25710 25710 +20 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 221230 25990 26330 25985 26080 +100 400,271 305,090 -78,699  
Jun23 221230 25740 26080 25735 25830 +100 7,492 12,238 +246  
Sep23 221230 25705 26035 25695 25780 +90 322 904 +19  
Total Volume and Open Interest 426,201 408,569 -83,045  
Nikkei 225(JPX)
Mar23 221230 25990 26330 25980 26080 +100 32,358 190,913 -5,141  
Jun23 221230 25750 26080 25740 25830 +100 124 18,258 +1,229  
Sep23 221230 25980 26000 25780 25780 +90 2 3,376 -1  
Total Volume and Open Interest 32,501 264,916 -3,912  
Nikkei 225(CME) Yen
Mar23 221230 26250 26270 25620 25735 -535 20,952 34,982 -2,956  
Jun23 221230 25495 25495 25420 25495 -535 1 3 +0  
Sep23 221230 25465 25465 25465 25465 -535        
Total Volume and Open Interest 20,953 34,988 -2,956  
Nikkei 225(CME) e-Mini Yen
Mar23 221230 25740 25740 25740 25740 -530        
Jun23 221230 25500 25500 25500 25500 -530        
Sep23 221230 25470 25470 25470 25470 -530        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 230102 6482.0 6607.5 6482.0 6598.5 +128.0 40,810 198,890 +211  
Feb23 230102 6555.5 6611.5 6555.5 6608.5 +128.5 3 5 +4  
Mar23 230102 6575.0 6620.5 6575.0 6620.5 +129.0 19 922 +1  
Jun23 230102 6514.5 6514.5 6514.5 6514.5 +128.0        
Sep23 230102 6557.5 6557.5 6557.5 6557.5 +129.5        
Dec23 230102 6593.0 6593.0 6593.0 6593.0 +128.5        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Jan23 221230 19840 20180 19840 19915 +84 91,263 102,919 +4,381  
Feb23 221230 19800 20181 19800 19979 +76 1 1,002 +1  
Mar23 221230 19950 20238 19947 19991 +88 999 4,689 -538  
Total Volume and Open Interest 111,361 134,602 -2,581  
DAX(EUREX) Weekly Monthly
Mar23 230102 13953.0 14159.0 13903.0 14150.0 +162.0 36,389 77,413 +1,186  
Jun23 230102 14300.0 14311.0 14277.0 14311.0 +165.0 3 28 +2  
Sep23 230102 14425.0 14425.0 14425.0 14425.0 +164.0 0 7 +0  
Total Volume and Open Interest 36,392 77,448 +1,188  
Mini-DAX(EUREX)
Mar23 230102 13937.0 14159.0 13905.0 14150.0 +162.0 24,697 9,336 -274  
Jun23 230102 14110.0 14311.0 14110.0 14311.0 +165.0 24 39 +18  
Sep23 230102 14425.0 14425.0 14425.0 14425.0 +164.0        
Total Volume and Open Interest 24,721 9,375 -256  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230102 3798 3871 3788 3869 +84 469,501 3,943,502 +37,707  
Jun23 230102 3765 3812 3765 3812 +84 33 26,071 -2  
Sep23 230102 3832 3832 3832 3832 +84 0 4 +0  
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Mar23 221230 10714 10752 10592 10656 -119 17,407 156,530 +1,732  
Jun23 221230 10567 10567 10485 10529 -120 4 1,721 +4  
Sep23 221230 10565 10565 10565 10565 -121        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 221230 7512.50 7512.50 7444.00 7466.00 -36.00 60,743 561,914 +3,220  
Jun23 221230 7469.00 7469.00 7469.00 7469.00 -36.00 0 41 +0  
Sep23 221230 7479.00 7479.00 7479.00 7479.00 -36.00        
Total Volume and Open Interest 60,743 561,955 +3,220  
SPI 200(SFE) Weekly Monthly
Mar23 221230 6962.0 7030.0 6960.0 6992.0 +31.0 36,051 243,379 +1,877  
Jun23 221230 7008.0 7008.0 7008.0 7008.0 +31.0 0 364 +0  
Sep23 221230 6941.0 6941.0 6941.0 6941.0 +31.0        
Total Volume and Open Interest 36,055 243,895 +1,879  
FTSE MIB(ISE)
Mar23 230102 23875.00 24205.00 23750.00 24130.00 +422.00 10,806 71,564 -436  
Jun23 230102 23790.00 23790.00 23510.00 23733.00 +417.00 31 475 +19  
Sep23 230102 23783.00 23783.00 23783.00 23783.00 +417.00 14 17 +14  
Total Volume and Open Interest 10,851 72,056 -403  
KOSPI 200(KFE)
Mar23 230102 293.65 295.30 290.95 291.25 -1.60 228,235 304,599 +9,088  
Jun23 230102 295.50 297.00 292.90 293.10 -1.65 285 24,612 +36  
Sep23 230102 298.50 298.55 294.55 294.55 -1.55 8 2,581 -2  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Jan23 221230 611.80 612.15 603.30 610.10 +6.40 8 1,069 +8  
Feb23 221230 612.60 612.60 600.50 612.60 +6.40        
Mar23 221230 615.10 615.10 615.10 615.10 +11.40        
Total Volume and Open Interest 8 1,069 +8  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!