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 Tue January 03, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 230103 1519.25 1523.25 1485.00 1487.25 -32.00 7,092 6,872 -3,543 Hover/Click
Mar23 230103 1524.25 1529.00 1490.00 1492.25 -31.75 81,441 290,047 +3,582 Hover/Click
May23 230103 1530.00 1534.25 1497.00 1499.00 -31.00 24,012 117,927 +817 Hover/Click
Jul23 230103 1533.00 1537.00 1500.50 1502.75 -30.50 14,542 79,399 -326 Hover/Click
Aug23 230103 1507.00 1509.50 1477.00 1479.25 -28.00 2,465 5,916 +202 Hover/Click
Sep23 230103 1446.25 1448.00 1422.75 1425.50 -23.50 2,139 5,888 +193 Hover/Click
Nov23 230103 1413.50 1415.75 1392.25 1397.00 -19.75 13,320 68,555 +3,095 Hover/Click
Jan24 230103 1413.25 1415.25 1394.25 1399.00 -17.25 707 4,009 +80 Hover/Click
Mar24 230103 1399.50 1399.75 1382.25 1386.00 -13.75 485 5,283 +71 Hover/Click
May24 230103 1389.00 1389.00 1376.25 1379.75 -12.25 348 3,633 +161 Hover/Click
Jul24 230103 1387.50 1387.50 1376.75 1380.00 -11.50 40 644 +25 Hover/Click
Aug24 230103 1369.25 1369.25 1369.25 1369.25 -11.50 0 5 +0 Hover/Click
Sep24 230103 1339.00 1339.00 1339.00 1339.00 -11.50 0 90 +0 Hover/Click
Nov24 230103 1322.25 1323.25 1317.00 1323.25 -1.75 108 1,454 +26 Hover/Click
Total Volume and Open Interest 146,703 589,934 +4,383  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230103 475.60 480.10 470.90 476.80 -1.70 3,877 5,660 -1,382 Hover/Click
Mar23 230103 471.00 472.20 461.00 465.10 -5.90 50,133 210,824 +1,546 Hover/Click
May23 230103 460.00 462.40 451.60 455.40 -5.60 20,047 101,589 +2,268 Hover/Click
Jul23 230103 454.00 456.10 445.60 449.00 -5.30 9,555 41,896 +527 Hover/Click
Aug23 230103 444.00 445.40 435.30 438.60 -4.50 2,551 7,359 -20 Hover/Click
Sep23 230103 429.00 431.00 421.40 424.90 -3.30 2,547 6,423 +307 Hover/Click
Oct23 230103 414.00 417.00 407.40 411.50 -2.10 586 6,355 -53 Hover/Click
Dec23 230103 414.70 414.70 405.90 409.90 -1.70 2,167 17,518 +222 Hover/Click
Jan24 230103 407.30 409.60 403.90 408.00 -0.80 71 1,369 +10 Hover/Click
Mar24 230103 399.80 403.00 399.40 403.00 +0.10 17 609 +11 Hover/Click
Total Volume and Open Interest 91,554 400,617 +3,438  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230103 64.06 65.25 63.15 63.16 -0.65 2,963 1,067 -2,126 Hover/Click
Mar23 230103 64.44 65.40 63.12 63.20 -0.87 53,992 161,006 -2,108 Hover/Click
May23 230103 64.25 65.07 62.83 62.91 -1.03 20,760 83,941 +2,357 Hover/Click
Jul23 230103 63.83 64.57 62.41 62.49 -1.07 15,815 62,247 +246 Hover/Click
Aug23 230103 63.25 63.96 61.84 61.93 -1.08 3,161 11,875 -164 Hover/Click
Sep23 230103 62.64 63.35 61.26 61.39 -1.08 3,264 12,092 -447 Hover/Click
Oct23 230103 62.07 62.85 60.72 60.86 -1.10 1,103 7,841 +161 Hover/Click
Dec23 230103 61.95 62.61 60.50 60.63 -1.11 3,858 28,338 +265 Hover/Click
Jan24 230103 61.73 62.31 60.31 60.42 -1.08 389 1,851 +179 Hover/Click
Mar24 230103 60.87 61.63 59.98 60.07 -1.05 67 1,312 +53 Hover/Click
Total Volume and Open Interest 105,383 375,112 -1,583  
Canola(WCE) Weekly Monthly
Jan23 230103 864.2 864.2 864.2 864.2 +5.8 331 69 -331 Hover/Click
Mar23 230103 863.0 880.0 863.0 871.6 +5.8 9,282 89,182 +210 Hover/Click
May23 230103 867.0 877.5 867.0 867.7 +5.1 2,359 64,723 +148 Hover/Click
Jul23 230103 863.9 874.3 863.9 866.1 +4.5 1,390 40,569 +79 Hover/Click
Nov23 230103 833.9 840.7 833.9 835.4 +5.6 653 28,515 -71 Hover/Click
Jan24 230103 838.5 838.5 837.9 837.9 +6.1 2 306 +0 Hover/Click
Total Volume and Open Interest 14,017 223,369 +35  
Corn(CBOT) Weekly Monthly
Mar23 230103 677.25 681.25 668.00 670.50 -8.00 90,321 559,678 +2,197 Hover/Click
May23 230103 677.00 680.50 667.75 670.25 -7.75 20,468 189,921 +1,057 Hover/Click
Jul23 230103 670.25 674.00 662.00 664.75 -7.00 15,985 209,553 +2,250 Hover/Click
Sep23 230103 625.75 627.75 620.00 622.00 -5.00 6,374 80,192 +984 Hover/Click
Dec23 230103 609.00 611.00 604.25 606.75 -4.00 9,566 153,707 +1,267 Hover/Click
Mar24 230103 616.75 618.00 612.00 614.50 -3.50 765 11,845 +7 Hover/Click
May24 230103 620.25 621.50 615.75 617.75 -3.50 78 2,015 +10 Hover/Click
Jul24 230103 620.00 620.00 614.50 616.75 -3.50 17 1,491 +1 Hover/Click
Sep24 230103 576.00 576.00 569.00 575.00 +2.00 12 105 +8 Hover/Click
Dec24 230103 564.25 566.50 561.75 566.25 +4.25 84 6,032 +28 Hover/Click
Total Volume and Open Interest 143,683 1,215,466 +7,809  
Wheat(CBOT) Weekly Monthly
Mar23 230103 786.00 794.50 769.75 775.50 -16.50 34,784 159,688 -3,205 Hover/Click
May23 230103 793.75 800.50 776.75 782.75 -16.00 8,868 60,744 +395 Hover/Click
Jul23 230103 799.25 804.50 780.25 786.50 -16.50 6,824 70,841 +556 Hover/Click
Sep23 230103 804.50 810.75 787.00 794.00 -15.50 1,529 16,901 -87 Hover/Click
Dec23 230103 815.25 821.75 798.75 806.25 -14.00 1,383 21,102 +65 Hover/Click
Mar24 230103 824.00 827.00 805.25 812.75 -12.75 140 3,198 +10 Hover/Click
Total Volume and Open Interest 53,693 333,740 -2,275  
Wheat(KCBT) Weekly Monthly
Mar23 230103 880.25 888.00 862.00 869.25 -18.75 13,233 85,335 +722 Hover/Click
May23 230103 873.75 881.50 857.00 864.50 -17.75 5,596 27,196 +1,065 Hover/Click
Jul23 230103 865.00 876.00 851.75 859.50 -17.00 2,552 22,422 +357 Hover/Click
Sep23 230103 871.50 876.00 852.75 860.00 -17.00 477 11,078 +32 Hover/Click
Dec23 230103 874.75 879.75 856.25 863.50 -15.75 286 6,071 +141 Hover/Click
Mar24 230103 876.50 879.00 856.00 862.50 -15.25 11 210 +7 Hover/Click
May24 230103 871.00 872.00 851.00 856.75 -14.75 3 28 +0 Hover/Click
Total Volume and Open Interest 22,183 152,655 +2,326  
Wheat(MGE) Weekly Monthly
Mar23 230103 934.00 938.00 915.25 919.25 -19.50 5,550 32,905 +49 Hover/Click
May23 230103 918.75 926.50 906.50 910.50 -16.00 1,463 11,499 +274 Hover/Click
Jul23 230103 916.00 919.50 901.25 905.50 -14.25 644 3,791 +52 Hover/Click
Sep23 230103 894.25 899.50 884.00 888.00 -10.50 156 4,819 +10 Hover/Click
Dec23 230103 897.75 898.25 887.75 891.75 -10.50 29 1,371 +10 Hover/Click
Mar24 230103 894.50 894.50 894.50 894.50 -11.25 2 16 +0 Hover/Click
Total Volume and Open Interest 7,844 54,401 +395  
Oats(CBOT) Weekly Monthly
Mar23 230103 366.00 367.50 360.00 363.50 -3.75 171 3,087 -28 Hover/Click
May23 230103 361.50 362.25 359.00 362.25 -1.75 13 391 +1 Hover/Click
Jul23 230103 361.25 361.25 361.25 361.25 -2.75 3 119 +0 Hover/Click
Sep23 230103 360.75 360.75 360.75 360.75 -2.25 0 36 +0 Hover/Click
Total Volume and Open Interest 187 3,652 -27  
Rough Rice(CBOT) Weekly Monthly
Jan23 230103 17.92 18.08 17.92 18.08 +0.03 19 96 -363 Hover/Click
Mar23 230103 18.33 18.48 18.18 18.39 unch 569 6,154 +77 Hover/Click
May23 230103 18.56 18.64 18.50 18.64 +0.01 50 180 +28 Hover/Click
Jul23 230103 18.75 18.75 18.75 18.75 +0.05 25 35 +24 Hover/Click
Total Volume and Open Interest 685 7,325 -212  
Live Cattle(CME) Weekly Monthly
Feb23 230103 158.150 158.150 156.650 156.850 -1.050 20,912 141,179 -236 Hover/Click
Apr23 230103 161.950 161.985 160.750 160.880 -0.920 10,265 87,903 +2,740 Hover/Click
Jun23 230103 157.830 157.950 156.750 156.830 -1.000 5,528 57,530 +1,049 Hover/Click
Aug23 230103 157.535 157.650 156.650 156.700 -0.880 2,376 25,673 +663 Hover/Click
Oct23 230103 161.435 161.650 160.800 160.950 -0.700 878 7,780 -12 Hover/Click
Dec23 230103 164.880 165.035 164.235 164.535 -0.400 379 5,286 +2 Hover/Click
Total Volume and Open Interest 40,484 328,203 +4,196  
Feeder Cattle(CME) Weekly Monthly
Jan23 230103 183.500 183.500 182.450 182.700 -1.000 1,192 7,477 -324 Hover/Click
Mar23 230103 186.100 186.285 184.300 184.785 -1.450 3,565 20,838 +179 Hover/Click
Apr23 230103 189.500 189.600 188.285 188.785 -0.845 945 5,548 -27 Hover/Click
May23 230103 192.750 192.800 191.685 192.250 -0.600 546 4,438 -23 Hover/Click
Aug23 230103 202.285 202.985 202.000 202.550 -0.080 271 4,235 +23 Hover/Click
Sep23 230103 204.935 205.350 204.500 205.100 -0.100 225 784 +47 Hover/Click
Oct23 230103 206.800 207.080 206.035 207.035 -0.215 78 373 +22 Hover/Click
Total Volume and Open Interest 6,847 43,890 -98  
Lean Hogs(CME) Weekly Monthly
Feb23 230103 87.430 87.980 84.600 85.080 -2.620 14,076 72,192 -2,270 Hover/Click
Apr23 230103 95.280 95.400 92.930 93.800 -1.500 4,903 45,961 +343 Hover/Click
May23 230103 100.400 100.450 98.880 99.800 -0.900 52 1,194 -4  
Jun23 230103 108.880 109.130 107.130 108.150 -1.030 2,882 26,327 +549 Hover/Click
Jul23 230103 109.450 109.580 107.730 108.880 -0.800 864 10,926 +126 Hover/Click
Aug23 230103 108.480 108.600 106.900 108.130 -0.520 779 14,443 +80 Hover/Click
Oct23 230103 93.200 93.330 92.050 93.150 -0.130 558 10,911 +209 Hover/Click
Dec23 230103 84.530 84.880 83.830 84.850 +0.350 315 3,954 +133 Hover/Click
Total Volume and Open Interest 24,559 187,528 -765  
Class III Milk(CME) Weekly Monthly
Dec22 230103 20.47 20.47 20.45 20.46 -0.01 26 4,111 -11 Hover/Click
Jan23 230103 19.40 19.56 19.02 19.07 -0.47 370 4,248 -52 Hover/Click
Feb23 230103 18.55 18.65 18.10 18.24 -0.35 285 4,886 +98 Hover/Click
Mar23 230103 18.48 18.48 18.15 18.32 -0.07 147 3,805 +108 Hover/Click
Apr23 230103 18.65 18.65 18.50 18.50 -0.12 23 1,915 +13 Hover/Click
May23 230103 19.03 19.03 18.83 18.91 -0.09 30 1,653 +10 Hover/Click
Jun23 230103 19.41 19.41 19.27 19.28 -0.09 10 1,565 +9 Hover/Click
Jul23 230103 19.65 19.70 19.50 19.57 -0.09 1 997 +0 Hover/Click
Aug23 230103 19.81 19.83 19.75 19.83 -0.04 2 904 +1 Hover/Click
Sep23 230103 19.95 19.95 19.81 19.93 -0.02 6 853 +5 Hover/Click
Oct23 230103 19.93 20.02 19.87 20.02 -0.03 1 465 +0 Hover/Click
Nov23 230103 19.84 19.94 19.79 19.91 -0.05 1 441 +0 Hover/Click
Dec23 230103 19.64 19.75 19.64 19.75 +0.10 0 446 +0 Hover/Click
Total Volume and Open Interest 902 26,643 +181  
Cocoa(ICE) Weekly Monthly
Mar23 230103 2587 2594 2535 2572 -28 14,616 118,428 -377 Hover/Click
May23 230103 2593 2595 2540 2576 -25 7,418 59,576 +361 Hover/Click
Jul23 230103 2582 2594 2543 2580 -20 3,675 37,827 -1,156 Hover/Click
Sep23 230103 2564 2580 2536 2572 -15 432 19,401 +54 Hover/Click
Dec23 230103 2534 2550 2508 2542 -14 304 22,291 -14 Hover/Click
Mar24 230103 2500 2514 2476 2508 -13 253 11,784 -6 Hover/Click
May24 230103 2484 2495 2464 2495 -14 7 3,455 +5 Hover/Click
Total Volume and Open Interest 26,707 276,816 -1,134  
Coffee "C"(ICE) Weekly Monthly
Mar23 230103 166.45 171.15 164.65 166.30 -1.00 13,417 93,226 +304 Hover/Click
May23 230103 166.95 170.90 164.50 166.30 -0.65 6,600 43,877 -8 Hover/Click
Jul23 230103 166.60 170.60 164.20 166.25 -0.35 3,707 18,915 +924 Hover/Click
Sep23 230103 165.35 170.25 163.90 166.05 -0.20 1,250 9,955 +241 Hover/Click
Dec23 230103 164.50 169.95 163.50 165.80 -0.10 416 12,245 +227 Hover/Click
Mar24 230103 164.65 169.15 164.65 165.65 unch 48 4,352 +11 Hover/Click
Total Volume and Open Interest 25,472 184,982 +1,699  
Orange Juice(ICE) Weekly Monthly
Jan23 230103 202.20 203.70 202.20 203.70 -2.70 28 31 -28 Hover/Click
Mar23 230103 204.30 204.40 199.40 202.15 -2.05 354 10,052 +67 Hover/Click
May23 230103 198.20 199.20 196.20 198.10 -1.85 68 952 +23 Hover/Click
Jul23 230103 196.05 196.05 196.05 196.05 +0.25 2 28 +0 Hover/Click
Sep23 230103 193.65 193.65 193.65 193.65 +0.15 2 6 +0 Hover/Click
Nov23 230103 185.95 185.95 185.95 185.95 +1.80 3 16 +0 Hover/Click
Total Volume and Open Interest 457 11,085 +62  
Sugar #11(ICE) Weekly Monthly
Mar23 230103 20.00 20.02 19.64 19.70 -0.34 27,361 394,732 -404 Hover/Click
May23 230103 18.69 18.69 18.39 18.44 -0.28 11,831 215,974 +685 Hover/Click
Jul23 230103 17.96 17.96 17.69 17.77 -0.21 7,033 135,888 +531 Hover/Click
Oct23 230103 17.91 17.91 17.57 17.65 -0.17 3,218 82,797 +0 Hover/Click
Mar24 230103 17.87 17.87 17.70 17.79 -0.12 1,215 51,842 +306 Hover/Click
May24 230103 17.12 17.12 16.95 17.02 -0.12 257 16,075 +88 Hover/Click
Jul24 230103 16.65 16.65 16.50 16.56 -0.11 250 15,137 +69 Hover/Click
Oct24 230103 16.48 16.49 16.30 16.38 -0.10 145 14,434 +94 Hover/Click
Mar25 230103 16.57 16.61 16.38 16.47 -0.09 27 10,333 -4 Hover/Click
Total Volume and Open Interest 51,356 945,663 +1,365  
London Cocoa(LCE) Weekly Monthly
Mar23 230103 2063 2068 2019 2047 -15 13,885 115,211 +108 Hover/Click
May23 230103 1991 1997 1955 1979 -9 3,933 56,216 +819 Hover/Click
Jul23 230103 1960 1970 1934 1956 -4 1,238 39,578 -36 Hover/Click
Sep23 230103 1940 1943 1912 1931 -1 880 29,864 +242 Hover/Click
Dec23 230103 1908 1913 1883 1900 +2 517 25,754 +200 Hover/Click
Mar24 230103 1852 1865 1849 1859 -1 111 12,011 +47 Hover/Click
May24 230103 1851 1851 1851 1851 -1 3 4,161 +0 Hover/Click
Total Volume and Open Interest 20,614 287,935 +1,380  
London Sugar(LCE) Weekly Monthly
Mar23 230103 555.20 555.50 545.60 547.50 -6.90 3,008 46,024 -264 Hover/Click
May23 230103 534.40 534.90 526.00 527.30 -7.10 1,164 19,988 +27 Hover/Click
Aug23 230103 515.60 515.70 507.90 509.50 -6.10 745 10,163 +246 Hover/Click
Oct23 230103 499.00 499.10 492.70 494.30 -4.70 312 8,001 +78 Hover/Click
Dec23 230103 490.70 490.80 487.50 488.30 -3.40 15 2,938 +10 Hover/Click
Total Volume and Open Interest 5,271 89,279 +122  
Cotton(ICE) Weekly Monthly
Mar23 230103 83.37 85.85 82.80 83.14 -0.23 7,527 96,686 +198 Hover/Click
May23 230103 83.45 85.85 82.92 83.10 -0.35 2,614 35,884 +197 Hover/Click
Jul23 230103 83.40 85.72 82.90 82.98 -0.40 1,703 31,794 +1,063 Hover/Click
Oct23 230103 80.77 80.77 80.77 80.77 +0.03 2 27 +0 Hover/Click
Dec23 230103 81.33 82.60 80.68 80.88 unch 580 24,009 +125 Hover/Click
Mar24 230103 81.95 81.95 81.00 81.10 +0.08 1,976 4,752 +1,871 Hover/Click
Total Volume and Open Interest 14,405 195,880 +3,454  
Crude Oil(NYM) Weekly Monthly
Feb23 230103 80.57 81.50 76.60 76.93 -3.33 205,909 245,443 -5,484 Hover/Click
Mar23 230103 80.66 81.62 76.81 77.12 -3.33 72,808 174,568 +7,018 Hover/Click
Apr23 230103 80.89 81.64 76.98 77.27 -3.26 38,080 72,603 +2,944 Hover/Click
May23 230103 80.65 81.47 77.06 77.33 -3.12 21,792 56,697 +1,475 Hover/Click
Jun23 230103 80.52 81.18 76.97 77.23 -2.97 41,679 144,566 +1,955 Hover/Click
Jul23 230103 80.25 80.73 76.79 76.98 -2.85 15,242 47,731 +1,531 Hover/Click
Aug23 230103 79.61 79.86 76.47 76.64 -2.72 8,752 36,030 +1,503 Hover/Click
Sep23 230103 78.48 79.32 76.01 76.23 -2.62 15,218 57,926 -697 Hover/Click
Oct23 230103 77.94 78.73 75.64 75.81 -2.51 3,421 36,165 +27 Hover/Click
Nov23 230103 77.10 78.56 75.23 75.39 -2.42 1,739 26,919 -116 Hover/Click
Dec23 230103 77.68 78.07 74.78 74.97 -2.34 20,929 180,313 +382 Hover/Click
Jan24 230103 77.07 77.17 74.40 74.53 -2.26 1,084 35,517 -213 Hover/Click
Feb24 230103 74.47 74.57 74.10 74.10 -2.20 675 18,748 -90 Hover/Click
Mar24 230103 76.05 76.30 73.59 73.67 -2.17 2,145 20,471 -36 Hover/Click
Apr24 230103 73.28 73.28 73.28 73.28 -2.11 673 13,569 -8 Hover/Click
May24 230103 72.92 72.92 72.92 72.92 -2.06 152 10,210 -4 Hover/Click
Total Volume and Open Interest 460,409 1,440,291 +10,118  
e-miNY Crude Oil(NYM)
Feb23 230103 80.525 81.500 76.625 76.925 -3.325 14,923 2,706 +469  
Mar23 230103 80.375 81.600 76.850 77.125 -3.325 619 1,344 -15  
Apr23 230103 80.600 81.300 77.100 77.275 -3.250 76 169 +28  
May23 230103 78.450 78.450 77.325 77.325 -3.125 6 59 +2  
Jun23 230103 79.375 79.375 77.225 77.225 -2.975 3 156 +0  
Jul23 230103 78.800 78.850 77.000 77.000 -2.825 1 16 -1  
Aug23 230103 77.200 77.200 76.650 76.650 -2.700 3 35 +0  
Sep23 230103 76.250 76.250 76.250 76.250 -2.600 0 5 +0  
Oct23 230103 75.800 75.800 75.800 75.800 -2.525 0 1 +0  
Nov23 230103 75.400 75.400 75.400 75.400 -2.400 0 9 +0  
Total Volume and Open Interest 15,712 4,629 +453  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230103 329.65 333.22 307.55 308.65 -20.85 39,583 75,509 -633 Hover/Click
Mar23 230103 316.65 321.40 299.08 299.82 -18.10 21,901 46,219 -169 Hover/Click
Apr23 230103 306.72 309.44 289.16 289.72 -16.29 11,566 37,270 -209 Hover/Click
May23 230103 299.07 300.50 282.41 282.88 -15.15 4,871 16,767 -34 Hover/Click
Jun23 230103 293.69 294.71 278.55 279.01 -14.38 5,734 21,167 +245 Hover/Click
Jul23 230103 289.43 292.43 277.06 277.45 -13.75 2,032 9,284 -22 Hover/Click
Aug23 230103 287.81 290.71 275.94 276.25 -13.26 1,591 7,006 -175 Hover/Click
Sep23 230103 284.04 289.41 274.78 275.29 -12.93 1,331 6,918 +42 Hover/Click
Oct23 230103 281.94 284.12 273.65 274.19 -12.60 767 5,058 +131 Hover/Click
Nov23 230103 280.31 282.69 272.31 272.87 -12.24 522 2,973 -87 Hover/Click
Dec23 230103 282.11 284.25 271.03 271.47 -11.90 1,053 14,804 +80 Hover/Click
Jan24 230103 274.42 274.73 270.15 270.18 -11.70 112 2,244 -11 Hover/Click
Feb24 230103 272.75 272.75 268.80 268.80 -11.51 33 589 +8 Hover/Click
Mar24 230103 266.75 266.75 266.75 266.75 -11.33 6 793 -1 Hover/Click
Total Volume and Open Interest 91,157 252,622 -3,268  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230103 249.09 250.57 234.84 236.12 -11.71 48,153 85,902 -185 Hover/Click
Mar23 230103 248.87 250.29 235.43 236.59 -11.24 25,883 45,401 +2,247 Hover/Click
Apr23 230103 265.56 265.56 252.11 253.08 -10.01 13,528 21,697 +544 Hover/Click
May23 230103 261.30 263.28 251.94 252.51 -9.59 8,038 19,064 -485 Hover/Click
Jun23 230103 259.58 261.03 249.49 250.31 -9.47 7,518 17,709 -102 Hover/Click
Jul23 230103 257.35 257.35 246.77 247.05 -9.49 3,207 6,424 +27 Hover/Click
Aug23 230103 248.70 250.22 242.64 243.04 -9.57 2,630 4,512 -371 Hover/Click
Sep23 230103 243.00 245.39 237.89 238.35 -9.58 2,269 8,123 -248 Hover/Click
Oct23 230103 232.60 232.67 222.84 223.31 -9.57 861 3,820 +149 Hover/Click
Nov23 230103 223.91 225.70 218.79 219.27 -9.38 611 2,891 +85 Hover/Click
Total Volume and Open Interest 114,294 240,019 -1,522  
e-miNY RBOB Gasoline(NYM)
Feb23 230103 236.80 236.80 236.10 236.12 -11.71        
Mar23 230103 236.59 236.59 236.59 236.59 -11.24        
Apr23 230103 253.08 253.08 253.08 253.08 -10.01        
May23 230103 252.51 252.51 252.51 252.51 -9.59        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Feb23 230103 4.393 4.394 3.894 3.988 -0.487 62,281 98,767 +705 Hover/Click
Mar23 230103 4.005 4.005 3.620 3.641 -0.463 37,810 181,026 +371 Hover/Click
Apr23 230103 3.875 3.875 3.530 3.550 -0.367 28,970 97,529 -1,767 Hover/Click
May23 230103 3.880 3.880 3.558 3.575 -0.356 16,243 112,835 +1,039 Hover/Click
Jun23 230103 3.978 3.986 3.700 3.714 -0.333 8,315 37,464 -204 Hover/Click
Jul23 230103 4.120 4.120 3.818 3.834 -0.323 9,993 38,607 -1,267 Hover/Click
Aug23 230103 4.101 4.109 3.838 3.853 -0.310 4,984 30,999 +423 Hover/Click
Sep23 230103 4.061 4.061 3.792 3.805 -0.305 3,481 42,180 +188 Hover/Click
Oct23 230103 4.113 4.153 3.858 3.873 -0.301 11,301 52,066 -64 Hover/Click
Nov23 230103 4.413 4.419 4.229 4.249 -0.235 2,716 27,888 +121 Hover/Click
Dec23 230103 4.818 4.818 4.643 4.696 -0.181 2,186 35,784 +88 Hover/Click
Jan24 230103 5.042 5.042 4.876 4.954 -0.159 3,283 48,346 +369 Hover/Click
Feb24 230103 4.762 4.825 4.730 4.788 -0.154 1,425 15,063 -30 Hover/Click
Mar24 230103 4.241 4.301 4.236 4.244 -0.154 2,073 30,315 -45 Hover/Click
Apr24 230103 3.720 3.800 3.695 3.703 -0.137 1,295 30,142 +364 Hover/Click
May24 230103 3.711 3.752 3.647 3.658 -0.141 509 13,093 +189 Hover/Click
Total Volume and Open Interest 198,289 1,015,956 +1,078  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230103 85.96 87.00 81.78 82.10 -3.81 168,654 433,318 -5,845 Hover/Click
Apr23 230103 85.69 86.66 81.86 82.12 -3.53 73,571 256,906 +6,447 Hover/Click
May23 230103 85.31 86.22 81.72 81.95 -3.32 37,386 157,185 +844 Hover/Click
Jun23 230103 84.80 85.68 81.41 81.63 -3.13 50,737 222,926 +304 Hover/Click
Jul23 230103 84.06 85.06 81.02 81.23 -2.97 13,217 78,197 +192 Hover/Click
Aug23 230103 83.50 84.49 80.59 80.78 -2.85 8,232 57,113 -112 Hover/Click
Sep23 230103 82.88 83.94 80.15 80.34 -2.76 12,893 67,350 +254 Hover/Click
Oct23 230103 82.35 83.39 79.70 79.88 -2.69 6,132 39,276 +1,120 Hover/Click
Nov23 230103 81.87 82.89 79.28 79.45 -2.64 3,359 34,489 +201 Hover/Click
Dec23 230103 81.43 82.43 78.89 79.05 -2.60 25,648 180,745 +814 Hover/Click
Jan24 230103 80.13 80.15 78.62 78.62 -2.57 551 25,676 +251 Hover/Click
Feb24 230103 80.99 80.99 78.20 78.20 -2.52 546 32,277 -24 Hover/Click
Mar24 230103 80.73 80.73 77.83 77.83 -2.47 1,420 23,719 +457 Hover/Click
Apr24 230103 77.46 77.46 77.46 77.46 -2.43 190 7,976 +3 Hover/Click
Total Volume and Open Interest 420,492 1,854,662 +5,787  
Gas Oil(ICE) Weekly Monthly
Jan23 230103 945.00 950.00 880.75 900.00 -21.00 17,511 69,402 -4,140 Hover/Click
Feb23 230103 929.25 934.00 868.25 886.75 -19.25 39,526 101,247 +1,709 Hover/Click
Mar23 230103 906.25 908.75 848.25 867.00 -15.50 25,508 77,693 +2,205 Hover/Click
Apr23 230103 877.50 877.50 824.00 842.75 -12.25 14,490 44,331 +349 Hover/Click
May23 230103 854.75 855.00 805.25 823.75 -9.00 7,104 27,040 +437 Hover/Click
Jun23 230103 842.75 842.75 793.75 811.75 -7.25 8,816 36,743 +469 Hover/Click
Jul23 230103 828.25 829.75 789.25 805.75 -6.25 1,843 15,832 +63 Hover/Click
Aug23 230103 822.75 824.25 784.50 800.50 -6.00 722 12,743 -68 Hover/Click
Sep23 230103 816.00 821.75 779.50 795.50 -5.25 1,147 18,383 +101 Hover/Click
Oct23 230103 810.50 813.25 775.75 790.75 -4.50 448 11,671 -47 Hover/Click
Total Volume and Open Interest 119,732 488,218 +1,005  
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230103 80.19 81.51 76.64 76.93 -3.33 11,957 49,628 -1,496 Hover/Click
Mar23 230103 79.92 81.59 76.88 77.12 -3.33 21,187 52,746 -3,899 Hover/Click
Apr23 230103 80.31 81.50 77.11 77.27 -3.26 13,419 25,603 +1,335 Hover/Click
May23 230103 80.65 80.65 77.16 77.33 -3.12 4,589 17,059 +343 Hover/Click
Jun23 230103 80.12 80.37 77.08 77.23 -2.97 6,957 60,542 +894 Hover/Click
Jul23 230103 79.97 79.97 76.99 76.99 -2.84 1,032 11,061 -75 Hover/Click
Aug23 230103 79.36 79.36 76.64 76.64 -2.72 243 5,828 +29 Hover/Click
Sep23 230103 77.93 77.93 76.24 76.24 -2.61 754 13,768 +285 Hover/Click
Oct23 230103 78.31 78.31 75.81 75.81 -2.51 77 2,720 -4 Hover/Click
Nov23 230103 75.39 75.39 75.39 75.39 -2.42 68 5,834 +24 Hover/Click
Dec23 230103 76.46 76.46 74.97 74.97 -2.34 2,279 56,883 -295 Hover/Click
Jan24 230103 74.53 74.53 74.53 74.53 -2.26 65 3,533 +60 Hover/Click
Feb24 230103 74.10 74.10 74.10 74.10 -2.20 60 1,254 +0 Hover/Click
Mar24 230103 73.67 73.67 73.67 73.67 -2.17 4 2,135 +0 Hover/Click
Apr24 230103 73.28 73.28 73.28 73.28 -2.11 3 550 +0 Hover/Click
May24 230103 72.92 72.92 72.92 72.92 -2.07 3 412 +0 Hover/Click
Total Volume and Open Interest 63,635 361,388 -3,023  
US Dollar Index(ICE) Weekly Monthly
Mar23 230103 103.445 104.650 103.235 104.313 +1.043 22,931 41,723 +400 Hover/Click
Jun23 230103 103.080 104.200 102.900 103.923 +1.028 18 574 +2 Hover/Click
Sep23 230103 103.698 103.698 103.698 103.698 +1.108 1 1 +0 Hover/Click
Total Volume and Open Interest 22,951 42,299 +402  
Australian Dollar(CME) Weekly Monthly
Mar23 230103 68.17 68.54 67.06 67.54 -0.75 62,239 124,991 -1,885 Hover/Click
Jun23 230103 68.23 68.78 67.33 67.80 -0.73 19 175 +3 Hover/Click
Sep23 230103 67.96 68.84 67.52 67.96 -0.75 2 46 +0 Hover/Click
Total Volume and Open Interest 62,323 125,974 -1,878  
British Pound(CME) Weekly Monthly
Mar23 230103 120.76 121.05 119.19 120.04 -0.80 78,903 197,585 +5,878 Hover/Click
Jun23 230103 120.22 121.27 119.45 120.28 -0.79 18 810 +12 Hover/Click
Sep23 230103 120.44 121.35 119.63 120.44 -0.78 1 234 -1 Hover/Click
Total Volume and Open Interest 79,002 201,908 +5,891  
Canadian Dollar(CME) Weekly Monthly
Mar23 230103 73.82 74.00 73.10 73.22 -0.70 61,037 131,330 -2,449 Hover/Click
Jun23 230103 73.75 74.07 73.22 73.31 -0.70 33 3,262 +17 Hover/Click
Sep23 230103 73.77 74.13 73.31 73.39 -0.71 1 405 -1 Hover/Click
Dec23 230103 73.78 74.22 73.39 73.49 -0.71 2 246 -2 Hover/Click
Total Volume and Open Interest 61,113 135,584 -2,434  
Japanese Yen(CME) Weekly Monthly
Mar23 230103 77.15 77.94 76.81 77.18 +0.11 147,607 167,032 +341 Hover/Click
Jun23 230103 78.28 79.02 77.93 78.27 +0.10 122 1,106 -3 Hover/Click
Sep23 230103 79.31 79.97 79.08 79.31 +0.12 0 47 +0 Hover/Click
Total Volume and Open Interest 148,051 169,312 +234  
Swiss Franc(CME) Weekly Monthly
Mar23 230103 108.80 109.22 107.18 107.74 -1.28 17,705 31,501 -448 Hover/Click
Jun23 230103 108.90 110.13 108.34 108.83 -1.30 5 389 +1 Hover/Click
Sep23 230103 109.50 109.85 109.33 109.85 -1.31 0 5 +0 Hover/Click
Total Volume and Open Interest 17,710 31,928 -447  
EuroFX(CME) Weekly Monthly
Mar23 230103 107.23 107.36 105.70 106.17 -1.37 157,141 707,489 -3,541 Hover/Click
Jun23 230103 107.73 107.93 106.35 106.79 -1.38 387 8,087 +143 Hover/Click
Sep23 230103 107.13 107.30 106.81 107.27 -1.38 0 1,172 +0 Hover/Click
Total Volume and Open Interest 157,939 721,877 -3,324  
Mexican Peso(CME) Weekly Monthly
Mar23 230103 507.25 509.75 505.50 509.63 +3.38 45,894 241,051 +1,369 Hover/Click
Jun23 230103 500.63 500.63 500.63 500.63 +3.38 0 120 +0 Hover/Click
Total Volume and Open Interest 45,965 241,316 +1,363  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230103 63.3800 63.6700 62.0500 62.5700 -0.8700 19,503 30,494 -1,601 Hover/Click
Jun23 230103 62.2400 63.6100 62.0600 62.5500 -0.8600 0 10 +0 Hover/Click
Total Volume and Open Interest 19,503 30,505 -1,601  
Brazilian Real(CME) Weekly Monthly
Feb23 230103 186.00 186.15 181.25 182.45 -4.00 2,417 38,459 +191  
Mar23 230103 184.35 185.25 180.50 181.55 -4.15 29 590 +9 Hover/Click
Apr23 230103 180.45 180.45 180.45 180.45 -5.80        
May23 230103 179.50 179.50 179.50 179.50 -5.75        
Total Volume and Open Interest 2,446 39,049 +200  
Bitcoin RR(CME) Weekly Monthly
Jan23 230103 16675 16765 16525 16615 +80 6,062 11,766 -185 Hover/Click
Feb23 230103 16595 16670 16455 16525 +80 179 2,217 +9 Hover/Click
Mar23 230103 16410 16550 16410 16450 +70 12 183 +4 Hover/Click
Apr23 230103 16500 16500 16355 16400 +60 2 2 +0 Hover/Click
May23 230103 16555 16555 16555 16555 +65       Hover/Click
Total Volume and Open Interest 6,256 14,194 -1,852  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230103 125~160 127~060 125~030 126~070 +0~280 274,460 1,195,308 -3,794 Hover/Click
Jun23 230103 126~150 127~200 126~000 127~030 +1~010 7 213 +1 Hover/Click
Sep23 230103 128~000 128~000 128~000 128~000 +1~010       Hover/Click
Total Volume and Open Interest 274,467 1,195,521 -3,793  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230103 112~180 113~035 112~125 112~205 +0~110 1,314,511 3,830,635 -10,246 Hover/Click
Jun23 230103 112~275 113~180 112~275 113~060 +0~095 63 184 +10 Hover/Click
Sep23 230103 113~170 113~170 113~110 113~170 -0~005       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230103 108~020 108~120 107~310 108~004 +0~026 813,390 4,219,521 +51,093 Hover/Click
Jun23 230103 108~084 108~084 108~084 108~084 +0~026       Hover/Click
Sep23 230103 108~164 108~164 108~164 108~164 +0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230103 102~193 102~217 102~167 102~176 +0~004 341,325 2,231,826 +11,399 Hover/Click
Jun23 230103 102~236 102~236 102~236 102~236 +0~004 5 13 +3 Hover/Click
Sep23 230103 102~296 102~296 102~296 102~296 +0~004       Hover/Click
Total Volume and Open Interest 341,330 2,231,839    
3-Mth SOFR(CME) Weekly Monthly
Mar23 230103 95.095 95.120 95.075 95.085 -0.615 0 146,124 -1,086,386  
Jun23 230103 95.055 95.090 95.020 95.040 -0.310 0 189,742 -995,996  
Sep23 230103 95.210 95.270 95.175 95.200 -0.105 0 140,073 -584,877  
Dec23 230103 95.495 95.565 95.470 95.490 +0.115 0 108,785 -865,712  
Mar24 230103 95.880 95.955 95.855 95.875 +0.365 0 70,182 -481,665  
Jun24 230103 96.250 96.320 96.230 96.250 +0.580 0 65,021 -396,649  
Sep24 230103 96.505 96.585 96.495 96.520 +0.720 0 73,642 -308,816  
Dec24 230103 96.650 96.750 96.650 96.685 +0.795 0 94,348 -403,248  
Mar25 230103 96.735 96.845 96.735 96.780 +0.820 0 41,326 -203,729  
Jun25 230103 96.770 96.895 96.770 96.830 +0.820 0 45,387 -193,709  
Sep25 230103 96.820 96.925 96.810 96.855 +0.795 0 23,806 -145,529  
Dec25 230103 96.815 96.925 96.815 96.860 +0.760 0 26,364 -131,390  
Mar26 230103 96.810 96.910 96.800 96.850 +0.715 0 18,304 -48,854  
Jun26 230103 96.785 96.890 96.775 96.830 +0.660 0 9,318 -53,129  
Sep26 230103 96.765 96.870 96.750 96.805 +0.605 0 9,435 -49,882  
Dec26 230103 96.740 96.850 96.725 96.785 +0.560 0 14,299 -62,952  
Mar27 230103 96.720 96.830 96.705 96.765 +0.515 0 5,256 -45,829  
Jun27 230103 96.670 96.795 96.670 96.735 +0.465 0 4,630 -46,347  
Total Volume and Open Interest 75,618 1,282,065 +0  
Ultra T-Bond(CBOT)
Mar23 230103 134~15 136~31 133~28 135~17 +1~07 203,093 1,414,003 +744  
Jun23 230103 135~20 135~20 135~20 135~20 +1~10        
Sep23 230103 135~20 135~20 135~20 135~20 +1~10        
Total Volume and Open Interest 203,093 1,414,003 +744  
Ultra 10-Yr T-Note(CBOT)
Mar23 230103 118~140 119~135 118~075 118~240 +0~150 301,380 1,415,979 -1,232  
Jun23 230103 118~240 118~240 118~240 118~240 +0~150        
Sep23 230103 118~240 118~240 118~240 118~240 +0~150        
Total Volume and Open Interest 301,380 1,415,979 -1,232  
30 Day Federal Funds(CBOT)
Jan23 230103 95.668 95.670 95.668 95.668 -0.002 12,729 432,058 +5,184  
Feb23 230103 95.350 95.360 95.345 95.345 unch 31,236 315,549 -430  
Mar23 230103 95.285 95.290 95.275 95.275 unch 8,070 70,583 +509  
Apr23 230103 95.150 95.165 95.140 95.145 +0.005 23,038 118,756 +2,909  
May23 230103 95.065 95.080 95.040 95.050 +0.005 24,138 91,829 -637  
Jun23 230103 95.055 95.070 95.020 95.030 unch 4,222 40,680 +712  
Total Volume and Open Interest 152,169 1,293,684 -262,769  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230103 145.46 145.51 145.13 145.34 -0.13 1,284 11,500 -441 Hover/Click
Jun23 230103 145.34 145.34 145.34 145.34 -0.13       Hover/Click
Sep23 230103 145.34 145.34 145.34 145.34 -0.13       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230103 138.36 143.26 137.64 141.70 +2.64 25,408 218,067 -3,901  
Jun23 230103 140.86 140.86 140.86 140.86 +2.64 1 76 +0  
Sep23 230103 140.12 140.12 140.12 140.12 +2.64        
Total Volume and Open Interest 25,409 218,143 +218,143  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230103 134.19 135.55 133.79 135.08 +0.76 225,593 1,296,035 -40,446 Hover/Click
Jun23 230103 133.81 134.13 133.81 133.86 +0.81 1 26 -3 Hover/Click
Sep23 230103 132.41 132.41 132.41 132.41 +0.76       Hover/Click
Total Volume and Open Interest 225,594 1,296,061 -40,449  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230103 116.27 116.75 116.03 116.57 +0.27 179,706 1,587,454 -4,607 Hover/Click
Jun23 230103 116.77 116.77 116.77 116.77 +0.18       Hover/Click
Sep23 230103 118.51 118.51 118.51 118.51 +0.27       Hover/Click
Total Volume and Open Interest 179,706 1,587,454 +1,587,454  
Euro-Schatz(EUREX)
Mar23 230103 105.56 105.67 105.48 105.60 +0.04 154,793 1,755,500 -10,152  
Jun23 230103 105.76 105.76 105.76 105.76 +0.04 4 4 +4  
Sep23 230103 106.35 106.35 106.35 106.35 +0.04        
Total Volume and Open Interest 154,797 1,755,504 +1,755,504  
3-Mth Euribor(EUREX)
Mar23 230103 97.015 97.015 97.015 97.015 -0.005 0 401 +0  
Jun23 230103 96.500 96.500 96.500 96.500 +0.035 0 50 +0  
Sep23 230103 96.450 96.450 96.450 96.450 +0.055 0 294 +0  
Total Volume and Open Interest 0 1,089 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230103 100~08 101~21 99~31 100~15 +0~19 62,585 389,103 +4,444 Hover/Click
Jun23 230103 99~03 99~03 99~03 99~03 +0~19 1 1 +0 Hover/Click
Total Volume and Open Interest 62,586 389,104 +4,444  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230103 97.015 97.055 97.000 97.015 unch 32,151 549,222 +5,206  
Jun23 230103 96.465 96.510 96.435 96.495 +0.035 23,823 530,580 -3,071  
Sep23 230103 96.395 96.465 96.360 96.445 +0.055 26,850 411,954 +412  
Total Volume and Open Interest 235,329 3,839,777 +3,955  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230103 96.39 96.42 96.38 96.41 +0.02 23,283 241,113 +5,742  
Jun23 230103 95.94 95.98 95.93 95.97 +0.03 12,492 148,204 +1,381  
Sep23 230103 95.73 95.78 95.73 95.77 +0.03 13,244 125,192 +1,609  
Dec23 230103 95.70 95.75 95.70 95.74 +0.04 4,656 129,538 +2,254  
Mar24 230103 95.73 95.80 95.73 95.77 +0.04 4,508 94,680 +1,165  
Jun24 230103 95.84 95.89 95.84 95.88 +0.05 4,271 84,929 +696  
Sep24 230103 95.95 95.98 95.94 95.97 +0.04 2,076 45,046 +216  
Dec24 230103 96.05 96.06 96.02 96.04 +0.03 1,845 14,549 +577  
Mar25 230103 96.09 96.11 96.09 96.11 +0.03 4 471 +0  
Jun25 230103 96.09 96.09 96.09 96.09 +0.03 0 224 +0  
Total Volume and Open Interest 66,380 884,405 +13,640  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230103 95.93 95.99 95.93 95.98 +0.05 67,948 934,911 -6,856  
Jun23 230103 95.98 95.98 95.98 95.98 +0.05        
Total Volume and Open Interest 67,948 934,911 -6,856  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230103 96.38 96.46 96.38 96.44 +0.03 72,166 674,632 +8,215  
Jun23 230103 96.44 96.44 96.44 96.44 +0.03        
Total Volume and Open Interest 72,166 674,632 +8,215  
Gold(CMX) Weekly Monthly
Feb23 230103 1831.8 1856.6 1831.3 1846.1 +19.9 107,496 363,587 -537 Hover/Click
Apr23 230103 1847.2 1872.3 1847.2 1862.1 +19.9 5,710 47,920 +2,255 Hover/Click
Jun23 230103 1866.1 1887.7 1864.7 1877.7 +20.0 643 15,072 +14 Hover/Click
Aug23 230103 1882.4 1903.0 1880.4 1893.5 +19.9 519 5,843 +242 Hover/Click
Oct23 230103 1905.2 1919.0 1899.0 1909.6 +19.9 77 1,467 +47 Hover/Click
Dec23 230103 1916.4 1934.6 1914.0 1926.2 +20.1 232 7,213 +184 Hover/Click
Feb24 230103 1941.7 1941.7 1935.8 1941.0 +20.1 1 459 +0 Hover/Click
Apr24 230103 1955.1 1955.1 1955.1 1955.1 +20.1 0 1 +0 Hover/Click
Jun24 230103 1969.3 1969.3 1969.3 1969.3 +20.1 0 294 +0 Hover/Click
Aug24 230103 1977.8 1977.8 1977.8 1977.8 +20.1       Hover/Click
Oct24 230103 1991.9 1991.9 1991.9 1991.9 +20.1       Hover/Click
Dec24 230103 2005.7 2005.7 2005.7 2005.7 +20.1 0 154 +0 Hover/Click
Total Volume and Open Interest 114,818 442,189 +1,676  
Silver(CMX) Weekly Monthly
Mar23 230103 2430.5 2477.5 2409.5 2423.6 +19.6 40,886 115,743 -132 Hover/Click
May23 230103 2445.0 2494.0 2429.0 2440.7 +20.0 746 9,336 +387 Hover/Click
Jul23 230103 2469.0 2503.0 2450.0 2459.9 +21.4 88 2,159 +11 Hover/Click
Sep23 230103 2511.0 2520.5 2474.5 2481.2 +22.4 21 1,550 +2 Hover/Click
Dec23 230103 2515.0 2558.5 2501.5 2511.5 +23.4 10 677 +2 Hover/Click
Mar24 230103 2530.0 2541.9 2529.5 2541.9 +23.4 3 9 -1 Hover/Click
May24 230103 2561.6 2561.6 2561.6 2561.6 +23.6 0 1 +0 Hover/Click
Total Volume and Open Interest 41,862 129,722 -510  
Platinum(NYMEX) Weekly Monthly
Jan23 230103 1078.7 1092.9 1074.5 1082.0 +8.3 361 972 -1,853 Hover/Click
Apr23 230103 1086.9 1108.7 1080.7 1093.3 +10.4 21,973 65,793 +966 Hover/Click
Jul23 230103 1088.0 1110.3 1087.8 1096.0 +10.0 143 916 +42 Hover/Click
Oct23 230103 1099.3 1099.3 1099.3 1099.3 +8.8 4 116 -1 Hover/Click
Total Volume and Open Interest 22,481 67,811 -846  
Palladium(NYMEX) Weekly Monthly
Mar23 230103 1804.50 1816.50 1674.00 1692.90 -105.10 1,327 8,092 -68 Hover/Click
Jun23 230103 1812.00 1812.00 1701.00 1702.20 -104.50 15 212 -7 Hover/Click
Sep23 230103 1720.00 1720.00 1700.00 1708.30 -104.40 0 8 +0 Hover/Click
Total Volume and Open Interest 1,342 8,314 -75  
Copper(CMX) Weekly Monthly
Mar23 230103 383.55 387.15 375.85 376.65 -4.40 43,083 104,785 -345 Hover/Click
May23 230103 383.45 387.35 376.65 377.30 -4.15 3,705 25,171 +135 Hover/Click
Jul23 230103 381.55 387.35 377.35 377.85 -3.75 1,439 11,427 -122 Hover/Click
Sep23 230103 383.15 387.00 377.75 378.15 -3.35 1,679 8,473 -432 Hover/Click
Dec23 230103 379.50 382.10 377.90 378.05 -2.95 378 4,255 +277 Hover/Click
Total Volume and Open Interest 51,450 161,493 -1,100  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230103 33485 33643 32983 33278 -7 119,354 75,814 +1,158 Hover/Click
Jun23 230103 33736 33883 33244 33527 -12 115 288 +13 Hover/Click
Sep23 230103 33761 34045 33521 33684 -7 0 8 +0 Hover/Click
Dec23 230103 33877 33877 33877 33877 -7       Hover/Click
Total Volume and Open Interest 119,469 76,110 +1,171  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230103 33357 33647 32980 33278 -7 96,741 20,320 -957 Hover/Click
Jun23 230103 33715 33888 33243 33527 -12 329 397 +17 Hover/Click
Sep23 230103 33800 33966 33538 33684 -7 2 5 +0 Hover/Click
Dec23 230103 33877 33877 33877 33877 -7       Hover/Click
Total Volume and Open Interest 97,072 20,722 -940  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230103 3895.00 3906.75 3814.50 3846.00 -15.00 1,401,810 1,992,969 +7,480 Hover/Click
Jun23 230103 3905.00 3939.25 3848.25 3879.25 -15.50 2,601 7,639 +1,084 Hover/Click
Sep23 230103 3948.00 3972.00 3883.50 3913.00 -16.00 20 833 +6 Hover/Click
Dec23 230103 3948.00 3991.50 3927.25 3948.00 -16.00 0 1,640 +0 Hover/Click
Total Volume and Open Interest 1,404,431 2,004,839 +8,570  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230103 3885.75 3907.25 3814.25 3846.00 -15.00 937,282 114,500 -3,357 Hover/Click
Jun23 230103 3909.75 3939.75 3848.25 3879.25 -15.50 1,383 1,391 +15 Hover/Click
Sep23 230103 3950.00 3973.00 3887.25 3913.00 -16.00 6 111 +2 Hover/Click
Dec23 230103 4000.00 4000.00 3920.00 3948.00 -16.00 2 37 +2 Hover/Click
Total Volume and Open Interest 938,673 116,039 -3,338  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230103 11122.50 11182.00 10844.75 10945.50 -76.75 462,484 240,650 -3,486 Hover/Click
Jun23 230103 11243.25 11297.25 10963.00 11061.25 -77.75 388 756 +3 Hover/Click
Sep23 230103 11223.75 11393.50 11097.50 11183.00 -77.00 0 108 +0 Hover/Click
Total Volume and Open Interest 462,872 241,785 -3,483  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230103 11117.00 11181.75 10844.25 10945.50 -76.75 870,635 64,455 -605 Hover/Click
Jun23 230103 11208.75 11295.00 10965.00 11061.25 -77.75 1,608 1,633 -10 Hover/Click
Sep23 230103 11165.00 11384.00 11103.00 11183.00 -77.00 2 27 -2 Hover/Click
Total Volume and Open Interest 872,250 66,138 -617  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230103 2464.00 2477.00 2414.10 2431.80 -10.80 9,918 42,365 -91 Hover/Click
Jun23 230103 2451.30 2480.10 2451.30 2451.30 -11.90       Hover/Click
Sep23 230103 2469.40 2469.40 2469.40 2469.40 -12.00       Hover/Click
Total Volume and Open Interest 9,918 42,365 -91  
Volatility Index(CBOE)
Jan23 230103 23.00 23.95 22.60 23.05 -0.05 45,693 127,347 -4,484  
Feb23 230103 24.45 24.90 24.02 24.08 -0.47 31,956 78,972 +5,055  
Mar23 230103 25.20 25.50 24.80 24.85 -0.50 13,753 36,384 +2,858  
Apr23 230103 26.02 26.02 25.32 25.35 -0.53 3,810 22,210 +223  
Total Volume and Open Interest 101,052 292,338 +3,870  
S & P 600(CME)
Mar23 230103 1162.10 1162.10 1162.10 1162.10 -2.10        
Jun23 230103 1170.70 1170.70 1170.70 1170.70 -2.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230103 1790.00 1801.80 1745.40 1760.00 -10.90 141,532 435,915 -2,023 Hover/Click
Jun23 230103 1793.50 1816.70 1762.40 1775.70 -11.10 133 552 -3 Hover/Click
Sep23 230103 1786.80 1828.00 1779.80 1786.80 -16.20       Hover/Click
Total Volume and Open Interest 141,665 436,467 -2,026  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230103 1782.00 1801.80 1745.50 1760.00 -10.90 63,882 14,310 -251 Hover/Click
Jun23 230103 1796.90 1816.60 1761.70 1775.70 -11.10 61 156 -1 Hover/Click
Sep23 230103 1786.80 1817.80 1786.80 1786.80 -16.20 0 5 +0 Hover/Click
Total Volume and Open Interest 63,943 14,471 -252  
Nikkei 225(CME)
Mar23 230103 25925 25975 25605 25815 +45 3,728 11,573 -77  
Jun23 230103 25670 25775 25495 25670 +5 0 4 +0  
Total Volume and Open Interest 3,728 11,577 -77  
Nikkei 225(SGX) Weekly Monthly
Mar23 230103 26000 26025 25565 25745 -250 37,776 88,678 +1,093  
Jun23 230103 25500 25500 25500 25500 -250 0 3,210 +0  
Sep23 230103 25455 25455 25455 25455 -255 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 230103 25870 25940 25565 25780 +45 33,730 36,888 +1,906  
Jun23 230103 25510 25665 25355 25540 +45 0 3 +0  
Sep23 230103 25510 25510 25510 25510 +45        
Total Volume and Open Interest 33,730 36,894 +1,906  
Nikkei 225(CME) e-Mini Yen
Mar23 230103 25780 25780 25780 25780 +40        
Jun23 230103 25540 25540 25540 25540 +40        
Sep23 230103 25510 25510 25510 25510 +40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 230103 6566.0 6701.5 6548.0 6628.0 +29.5 26,709 202,431 +3,541  
Feb23 230103 6631.5 6651.0 6630.5 6638.5 +30.0 72 7 +2  
Mar23 230103 6649.0 6711.5 6605.0 6650.5 +30.0 4 926 +4  
Jun23 230103 6544.5 6544.5 6544.5 6544.5 +30.0        
Sep23 230103 6588.5 6588.5 6588.5 6588.5 +31.0        
Dec23 230103 6624.0 6624.0 6624.0 6624.0 +31.0        
Total Volume and Open Interest 26,785 203,366 +203,366  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230103 19914 20306 19338 20238 +323 88,923 104,103 +1,184  
Feb23 230103 19974 20368 19408 20302 +323 563 1,297 +295  
Mar23 230103 19944 20362 19438 20315 +324 684 4,829 +140  
Total Volume and Open Interest 90,198 114,218 -20,384  
DAX(EUREX) Weekly Monthly
Mar23 230103 14036.0 14358.0 13962.0 14258.0 +108.0 26,380 74,350 -3,063  
Jun23 230103 14214.0 14420.0 14155.0 14417.0 +106.0 3 27 -1  
Sep23 230103 14532.0 14532.0 14532.0 14532.0 +107.0 0 7 +0  
Total Volume and Open Interest 26,383 74,384 -3,064  
Mini-DAX(EUREX)
Mar23 230103 14041.0 14356.0 13964.0 14258.0 +108.0 23,629 9,887 +551  
Jun23 230103 14310.0 14500.0 14310.0 14417.0 +106.0 5 27 -12  
Sep23 230103 14532.0 14532.0 14532.0 14532.0 +107.0        
Total Volume and Open Interest 23,634 9,914 +539  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230103 3831 3928 3812 3892 +23 326,585 3,865,365 -78,137  
Jun23 230103 3812 3866 3812 3835 +23 25 26,077 +6  
Sep23 230103 3855 3855 3855 3855 +23 0 4 +0  
Total Volume and Open Interest 326,610 3,902,523 +3,902,523  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230103 10727 10914 10664 10878 +222 21,124 158,086 +1,556  
Jun23 230103 10686 10755 10686 10751 +222 304 2,025 +304  
Sep23 230103 10785 10785 10785 10785 +220        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230103 7491.50 7618.00 7405.00 7547.50 +81.50 42,794 562,052 +138  
Jun23 230103 7550.50 7550.50 7550.50 7550.50 +81.50 4 41 +0  
Sep23 230103 7560.50 7560.50 7560.50 7560.50 +81.50        
Total Volume and Open Interest 42,798 562,093 +138  
SPI 200(SFE) Weekly Monthly
Mar23 230103 7020.0 7033.0 6850.0 6893.0 -99.0 35,839 244,654 +1,275  
Jun23 230103 6909.0 6909.0 6909.0 6909.0 -99.0 0 364 +0  
Sep23 230103 6842.0 6842.0 6842.0 6842.0 -99.0        
Total Volume and Open Interest 35,845 245,167 +1,272  
FTSE MIB(ISE)
Mar23 230103 24035.00 24610.00 24015.00 24435.00 +305.00 8,827 69,800 -1,764  
Jun23 230103 23980.00 24175.00 23640.00 24033.00 +300.00 15 477 +2  
Sep23 230103 24078.00 24078.00 24078.00 24078.00 +295.00 0 10 -7  
Total Volume and Open Interest 8,842 70,287 -1,769  
KOSPI 200(KFE)
Mar23 230103 291.65 292.30 285.40 290.95 -0.30 157,128 307,626 +3,027  
Jun23 230103 293.10 293.80 287.35 292.80 -0.30 239 24,620 +8  
Sep23 230103 290.00 295.35 290.00 294.45 -0.10 11 2,585 +4  
Total Volume and Open Interest 157,394 368,968 +368,968  
GSCI(CME) Weekly Monthly
Jan23 230103 603.20 605.35 590.25 590.65 -19.45 3 1,069 +0  
Feb23 230103 593.15 593.15 593.15 593.15 -19.45        
Mar23 230103 590.65 590.65 590.65 590.65 -24.45        
Total Volume and Open Interest 3 1,069 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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!