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 27,307 10,415 -14,379 Hover/Click
Mar23 230103 1524.25 1529.00 1490.00 1492.25 -31.75 93,137 286,465 +4,217 Hover/Click
May23 230103 1530.00 1534.25 1497.00 1499.00 -31.00 29,638 117,110 +3,698 Hover/Click
Jul23 230103 1533.00 1537.00 1500.50 1502.75 -30.50 10,843 79,725 +153 Hover/Click
Aug23 230103 1507.00 1509.50 1477.00 1479.25 -28.00 1,813 5,714 +135 Hover/Click
Sep23 230103 1446.25 1448.00 1422.75 1425.50 -23.50 1,537 5,695 +341 Hover/Click
Nov23 230103 1413.50 1415.75 1392.25 1397.00 -19.75 9,611 65,460 +2,515 Hover/Click
Jan24 230103 1413.25 1415.25 1394.25 1399.00 -17.25 518 3,929 +5 Hover/Click
Mar24 230103 1399.50 1399.75 1382.25 1386.00 -13.75 419 5,212 +86 Hover/Click
May24 230103 1389.00 1389.00 1376.25 1379.75 -12.25 105 3,472 +18 Hover/Click
Jul24 230103 1387.50 1387.50 1376.75 1380.00 -11.50 66 619 +16 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 33 1,428 +2 Hover/Click
Total Volume and Open Interest 175,028 585,551 -3,193  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230103 475.60 480.10 470.90 476.80 -1.70 17,045 7,042 -7,620 Hover/Click
Mar23 230103 471.00 472.20 461.00 465.10 -5.90 54,291 209,278 -1,501 Hover/Click
May23 230103 460.00 462.40 451.60 455.40 -5.60 25,464 99,321 +5,161 Hover/Click
Jul23 230103 454.00 456.10 445.60 449.00 -5.30 8,673 41,369 +331 Hover/Click
Aug23 230103 444.00 445.40 435.30 438.60 -4.50 1,557 7,379 +4 Hover/Click
Sep23 230103 429.00 431.00 421.40 424.90 -3.30 1,276 6,116 +257 Hover/Click
Oct23 230103 414.00 417.00 407.40 411.50 -2.10 435 6,408 +48 Hover/Click
Dec23 230103 414.70 414.70 405.90 409.90 -1.70 1,213 17,296 +77 Hover/Click
Jan24 230103 407.30 409.60 403.90 408.00 -0.80 137 1,359 -35 Hover/Click
Mar24 230103 399.80 403.00 399.40 403.00 +0.10 6 598 -3 Hover/Click
Total Volume and Open Interest 110,097 397,179 -3,281  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230103 64.06 65.25 63.15 63.16 -0.65 9,474 3,193 -4,388 Hover/Click
Mar23 230103 64.44 65.40 63.12 63.20 -0.87 53,484 163,114 +5,119 Hover/Click
May23 230103 64.25 65.07 62.83 62.91 -1.03 20,090 81,584 +2,862 Hover/Click
Jul23 230103 63.83 64.57 62.41 62.49 -1.07 10,729 62,001 +1,227 Hover/Click
Aug23 230103 63.25 63.96 61.84 61.93 -1.08 2,235 12,039 +418 Hover/Click
Sep23 230103 62.64 63.35 61.26 61.39 -1.08 2,052 12,539 +494 Hover/Click
Oct23 230103 62.07 62.85 60.72 60.86 -1.10 732 7,680 -179 Hover/Click
Dec23 230103 61.95 62.61 60.50 60.63 -1.11 1,923 28,073 +332 Hover/Click
Jan24 230103 61.73 62.31 60.31 60.42 -1.08 181 1,672 +63 Hover/Click
Mar24 230103 60.87 61.63 59.98 60.07 -1.05 21 1,259 +0 Hover/Click
Total Volume and Open Interest 100,935 376,695 +5,949  
Canola(WCE) Weekly Monthly
Jan23 230103 864.2 864.2 864.2 864.2 +5.8 1,225 400 -798 Hover/Click
Mar23 230103 863.0 880.0 863.0 871.6 +5.8 13,480 88,972 +891 Hover/Click
May23 230103 867.0 877.5 867.0 867.7 +5.1 4,157 64,575 +381 Hover/Click
Jul23 230103 863.9 874.3 863.9 866.1 +4.5 1,620 40,490 +911 Hover/Click
Nov23 230103 833.9 840.7 833.9 835.4 +5.6 607 28,586 +43 Hover/Click
Total Volume and Open Interest 21,096 223,334 +1,435  
Corn(CBOT) Weekly Monthly
Mar23 230103 677.25 681.25 668.00 670.50 -8.00 104,937 557,481 -714 Hover/Click
May23 230103 677.00 680.50 667.75 670.25 -7.75 26,887 188,864 +6,158 Hover/Click
Jul23 230103 670.25 674.00 662.00 664.75 -7.00 23,288 207,303 +1,635 Hover/Click
Sep23 230103 625.75 627.75 620.00 622.00 -5.00 8,852 79,208 +592 Hover/Click
Dec23 230103 609.00 611.00 604.25 606.75 -4.00 11,083 152,440 +2,173 Hover/Click
Mar24 230103 616.75 618.00 612.00 614.50 -3.50 1,403 11,838 +526 Hover/Click
May24 230103 620.25 621.50 615.75 617.75 -3.50 102 2,005 +21 Hover/Click
Jul24 230103 620.00 620.00 614.50 616.75 -3.50 24 1,490 +3 Hover/Click
Sep24 230103 576.00 576.00 569.00 575.00 +2.00 3 97 +0 Hover/Click
Dec24 230103 564.25 566.50 561.75 566.25 +4.25 38 6,004 +15 Hover/Click
Total Volume and Open Interest 176,620 1,207,657 +10,409  
Wheat(CBOT) Weekly Monthly
Mar23 230103 786.00 794.50 769.75 775.50 -16.50 35,941 162,893 +1,078 Hover/Click
May23 230103 793.75 800.50 776.75 782.75 -16.00 7,802 60,349 +1,258 Hover/Click
Jul23 230103 799.25 804.50 780.25 786.50 -16.50 4,680 70,285 +261 Hover/Click
Sep23 230103 804.50 810.75 787.00 794.00 -15.50 1,297 16,988 +9 Hover/Click
Dec23 230103 815.25 821.75 798.75 806.25 -14.00 1,111 21,037 -69 Hover/Click
Mar24 230103 824.00 827.00 805.25 812.75 -12.75 295 3,188 -19 Hover/Click
Total Volume and Open Interest 51,296 336,015 +2,550  
Wheat(KCBT) Weekly Monthly
Mar23 230103 880.25 888.00 862.00 869.25 -18.75 9,803 84,613 -538 Hover/Click
May23 230103 873.75 881.50 857.00 864.50 -17.75 4,040 26,131 +717 Hover/Click
Jul23 230103 865.00 876.00 851.75 859.50 -17.00 1,679 22,065 +167 Hover/Click
Sep23 230103 871.50 876.00 852.75 860.00 -17.00 275 11,046 +14 Hover/Click
Dec23 230103 874.75 879.75 856.25 863.50 -15.75 113 5,930 +20 Hover/Click
Mar24 230103 876.50 879.00 856.00 862.50 -15.25 3 203 -2 Hover/Click
May24 230103 871.00 872.00 851.00 856.75 -14.75 1 28 -1 Hover/Click
Total Volume and Open Interest 15,929 150,329 +376  
Wheat(MGE) Weekly Monthly
Mar23 230103 934.00 938.00 915.25 919.25 -19.50 2,657 32,856 +45 Hover/Click
May23 230103 918.75 926.50 906.50 910.50 -16.00 761 11,225 -34 Hover/Click
Jul23 230103 916.00 919.50 901.25 905.50 -14.25 303 3,739 +153 Hover/Click
Sep23 230103 894.25 899.50 884.00 888.00 -10.50 43 4,809 +4 Hover/Click
Dec23 230103 897.75 898.25 887.75 891.75 -10.50 9 1,361 -3 Hover/Click
Mar24 230103 894.50 894.50 894.50 894.50 -11.25 0 16 +0 Hover/Click
Total Volume and Open Interest 3,773 54,006 +165  
Oats(CBOT) Weekly Monthly
Mar23 230103 366.00 367.50 360.00 363.50 -3.75 340 3,115 -127 Hover/Click
May23 230103 361.50 362.25 359.00 362.25 -1.75 12 390 +2 Hover/Click
Jul23 230103 361.25 361.25 361.25 361.25 -2.75 1 119 +0 Hover/Click
Sep23 230103 360.75 360.75 360.75 360.75 -2.25 1 36 +0 Hover/Click
Total Volume and Open Interest 354 3,679 -125  
Rough Rice(CBOT) Weekly Monthly
Jan23 230103 17.92 18.08 17.92 18.08 +0.03 135 459 -85 Hover/Click
Mar23 230103 18.33 18.48 18.18 18.39 unch 492 6,077 +139 Hover/Click
May23 230103 18.56 18.64 18.50 18.64 +0.01 11 152 +5 Hover/Click
Jul23 230103 18.75 18.75 18.75 18.75 +0.05 2 11 +0 Hover/Click
Total Volume and Open Interest 652 7,537 +71  
Live Cattle(CME) Weekly Monthly
Feb23 230103 158.150 158.150 156.650 156.850 -1.050 23,662 141,415 +1,587 Hover/Click
Apr23 230103 161.950 161.985 160.750 160.880 -0.920 12,335 85,163 +2,174 Hover/Click
Jun23 230103 157.830 157.950 156.750 156.830 -1.000 6,517 56,481 +118 Hover/Click
Aug23 230103 157.535 157.650 156.650 156.700 -0.880 2,757 25,010 +727 Hover/Click
Oct23 230103 161.435 161.650 160.800 160.950 -0.700 1,017 7,792 +238 Hover/Click
Dec23 230103 164.880 165.035 164.235 164.535 -0.400 436 5,284 +121 Hover/Click
Total Volume and Open Interest 47,262 324,007 +4,753  
Feeder Cattle(CME) Weekly Monthly
Jan23 230103 183.500 183.500 182.450 182.700 -1.000 2,538 7,801 -283 Hover/Click
Mar23 230103 186.100 186.285 184.300 184.785 -1.450 4,076 20,659 +235 Hover/Click
Apr23 230103 189.500 189.600 188.285 188.785 -0.845 1,427 5,575 +16 Hover/Click
May23 230103 192.750 192.800 191.685 192.250 -0.600 789 4,461 +24 Hover/Click
Aug23 230103 202.285 202.985 202.000 202.550 -0.080 389 4,212 +123 Hover/Click
Sep23 230103 204.935 205.350 204.500 205.100 -0.100 172 737 +10 Hover/Click
Oct23 230103 206.800 207.080 206.035 207.035 -0.215 63 351 +9 Hover/Click
Total Volume and Open Interest 9,487 43,988 +150  
Lean Hogs(CME) Weekly Monthly
Feb23 230103 87.430 87.980 84.600 85.080 -2.620 14,100 74,462 -1,487 Hover/Click
Apr23 230103 95.280 95.400 92.930 93.800 -1.500 4,782 45,618 +378 Hover/Click
May23 230103 100.400 100.450 98.880 99.800 -0.900 25 1,198 +11  
Jun23 230103 108.880 109.130 107.130 108.150 -1.030 2,452 25,778 +70 Hover/Click
Jul23 230103 109.450 109.580 107.730 108.880 -0.800 823 10,800 +122 Hover/Click
Aug23 230103 108.480 108.600 106.900 108.130 -0.520 685 14,363 +76 Hover/Click
Oct23 230103 93.200 93.330 92.050 93.150 -0.130 383 10,702 +106 Hover/Click
Dec23 230103 84.530 84.880 83.830 84.850 +0.350 125 3,821 +41 Hover/Click
Total Volume and Open Interest 23,415 188,293 -663  
Class III Milk(CME) Weekly Monthly
Dec22 230103 20.47 20.47 20.45 20.46 -0.01 155 4,122 -67 Hover/Click
Jan23 230103 19.40 19.56 19.02 19.07 -0.47 345 4,300 -52 Hover/Click
Feb23 230103 18.55 18.65 18.10 18.24 -0.35 299 4,788 +137 Hover/Click
Mar23 230103 18.48 18.48 18.15 18.32 -0.07 123 3,697 +44 Hover/Click
Apr23 230103 18.65 18.65 18.50 18.50 -0.12 37 1,902 +23 Hover/Click
May23 230103 19.03 19.03 18.83 18.91 -0.09 2 1,643 +1 Hover/Click
Jun23 230103 19.41 19.41 19.27 19.28 -0.09 2 1,556 +1 Hover/Click
Jul23 230103 19.65 19.70 19.50 19.57 -0.09 0 997 +0 Hover/Click
Aug23 230103 19.81 19.83 19.75 19.83 -0.04 1 903 +0 Hover/Click
Sep23 230103 19.95 19.95 19.81 19.93 -0.02 5 848 +0 Hover/Click
Oct23 230103 19.93 20.02 19.87 20.02 -0.03 0 465 +0 Hover/Click
Nov23 230103 19.84 19.94 19.79 19.91 -0.05 0 441 +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 969 26,462 +87  
Cocoa(ICE) Weekly Monthly
Mar23 230103 2587 2594 2535 2572 -28 19,317 118,805 +576 Hover/Click
May23 230103 2593 2595 2540 2576 -25 8,342 59,215 +1,877 Hover/Click
Jul23 230103 2582 2594 2543 2580 -20 3,891 38,983 +1,176 Hover/Click
Sep23 230103 2564 2580 2536 2572 -15 1,111 19,347 -52 Hover/Click
Dec23 230103 2534 2550 2508 2542 -14 320 22,305 +56 Hover/Click
Mar24 230103 2500 2514 2476 2508 -13 107 11,790 -19 Hover/Click
May24 230103 2484 2495 2464 2495 -14 21 3,450 +15 Hover/Click
Total Volume and Open Interest 33,115 277,950 +3,629  
Coffee "C"(ICE) Weekly Monthly
Mar23 230103 166.45 171.15 164.65 166.30 -1.00 10,617 92,922 -852 Hover/Click
May23 230103 166.95 170.90 164.50 166.30 -0.65 3,369 43,885 -202 Hover/Click
Jul23 230103 166.60 170.60 164.20 166.25 -0.35 1,177 17,991 -225 Hover/Click
Sep23 230103 165.35 170.25 163.90 166.05 -0.20 463 9,714 -71 Hover/Click
Dec23 230103 164.50 169.95 163.50 165.80 -0.10 366 12,018 -220 Hover/Click
Mar24 230103 164.65 169.15 164.65 165.65 unch 23 4,341 +3 Hover/Click
Total Volume and Open Interest 16,030 183,283 -1,560  
Orange Juice(ICE) Weekly Monthly
Jan23 230103 202.20 203.70 202.20 203.70 -2.70 181 59 -112 Hover/Click
Mar23 230103 204.30 204.40 199.40 202.15 -2.05 470 9,985 +72 Hover/Click
May23 230103 198.20 199.20 196.20 198.10 -1.85 80 929 +24 Hover/Click
Jul23 230103 196.05 196.05 196.05 196.05 +0.25 0 28 +0 Hover/Click
Sep23 230103 193.65 193.65 193.65 193.65 +0.15 2 6 +1 Hover/Click
Nov23 230103 185.95 185.95 185.95 185.95 +1.80 0 16 +0 Hover/Click
Total Volume and Open Interest 733 11,023 -15  
Sugar #11(ICE) Weekly Monthly
Mar23 230103 20.00 20.02 19.64 19.70 -0.34 26,928 395,136 +10 Hover/Click
May23 230103 18.69 18.69 18.39 18.44 -0.28 11,337 215,289 +312 Hover/Click
Jul23 230103 17.96 17.96 17.69 17.77 -0.21 7,241 135,357 +1,010 Hover/Click
Oct23 230103 17.91 17.91 17.57 17.65 -0.17 2,589 82,797 -30 Hover/Click
Mar24 230103 17.87 17.87 17.70 17.79 -0.12 952 51,536 +82 Hover/Click
May24 230103 17.12 17.12 16.95 17.02 -0.12 173 15,987 +65 Hover/Click
Jul24 230103 16.65 16.65 16.50 16.56 -0.11 180 15,068 +94 Hover/Click
Oct24 230103 16.48 16.49 16.30 16.38 -0.10 29 14,340 +16 Hover/Click
Total Volume and Open Interest 49,459 944,298 +1,560  
London Cocoa(LCE) Weekly Monthly
Mar23 230103 2063 2068 2019 2047 -15 4,968 115,103 +487 Hover/Click
May23 230103 1991 1997 1955 1979 -9 3,667 55,397 +366 Hover/Click
Jul23 230103 1960 1970 1934 1956 -4 1,937 39,614 +304 Hover/Click
Sep23 230103 1940 1943 1912 1931 -1 1,014 29,622 -72 Hover/Click
Dec23 230103 1908 1913 1883 1900 +2 658 25,554 +185 Hover/Click
Mar24 230103 1852 1865 1849 1859 -1 239 11,964 -12 Hover/Click
May24 230103 1851 1851 1851 1851 -1 80 4,161 +44 Hover/Click
Total Volume and Open Interest 12,635 286,555 +1,354  
London Sugar(LCE) Weekly Monthly
Mar23 230103 555.20 555.50 545.60 547.50 -6.90 2,903 46,288 +394 Hover/Click
May23 230103 534.40 534.90 526.00 527.30 -7.10 1,458 19,961 +250 Hover/Click
Aug23 230103 515.60 515.70 507.90 509.50 -6.10 570 9,917 +153 Hover/Click
Oct23 230103 499.00 499.10 492.70 494.30 -4.70 118 7,923 -21 Hover/Click
Dec23 230103 490.70 490.80 487.50 488.30 -3.40 41 2,928 +18 Hover/Click
Total Volume and Open Interest 5,117 89,157 +819  
Cotton(ICE) Weekly Monthly
Mar23 230103 83.37 85.85 82.80 83.14 -0.23 7,102 96,488 +768 Hover/Click
May23 230103 83.45 85.85 82.92 83.10 -0.35 2,216 35,687 +235 Hover/Click
Jul23 230103 83.40 85.72 82.90 82.98 -0.40 934 30,731 +440 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 461 23,884 +11 Hover/Click
Mar24 230103 81.95 81.95 81.00 81.10 +0.08 44 2,881 -16 Hover/Click
Total Volume and Open Interest 10,759 192,426 +1,438  
Lumber(CME) Weekly Monthly
Jan23 230103 370.2 370.2 362.0 363.5 -10.2 113 471 -10  
Mar23 230103 384.5 384.5 368.3 377.3 -5.4 194 2,299 +0  
May23 230103 396.3 396.3 380.0 387.6 -6.9 15 224 +3  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Feb23 230103 80.57 81.50 76.60 76.93 -3.33 199,858 250,927 +3,366 Hover/Click
Mar23 230103 80.66 81.62 76.81 77.12 -3.33 53,319 167,550 +4,127 Hover/Click
Apr23 230103 80.89 81.64 76.98 77.27 -3.26 33,099 69,659 +1,197 Hover/Click
May23 230103 80.65 81.47 77.06 77.33 -3.12 18,404 55,222 +663 Hover/Click
Jun23 230103 80.52 81.18 76.97 77.23 -2.97 31,720 142,611 +2,901 Hover/Click
Jul23 230103 80.25 80.73 76.79 76.99 -2.84 7,831 46,200 +347 Hover/Click
Aug23 230103 79.61 79.86 76.47 76.64 -2.72 4,472 34,527 -1,047 Hover/Click
Sep23 230103 78.48 79.32 76.01 76.24 -2.61 9,231 58,623 +561 Hover/Click
Oct23 230103 77.94 78.73 75.64 75.81 -2.51 2,913 36,138 +209 Hover/Click
Nov23 230103 77.10 78.56 75.24 75.39 -2.42 2,447 27,035 +373 Hover/Click
Dec23 230103 77.68 78.07 74.78 74.97 -2.34 19,420 179,931 +388 Hover/Click
Jan24 230103 77.07 77.17 74.40 74.53 -2.26 1,393 35,730 -167 Hover/Click
Feb24 230103 74.47 74.57 74.10 74.10 -2.20 346 18,838 -43 Hover/Click
Mar24 230103 76.05 76.30 73.59 73.67 -2.17 851 20,507 +116 Hover/Click
Apr24 230103 73.28 73.28 73.28 73.28 -2.11 98 13,577 +5 Hover/Click
May24 230103 72.92 72.92 72.92 72.92 -2.07 20 10,214 +20 Hover/Click
Total Volume and Open Interest 396,959 1,430,173 +14,568  
e-miNY Crude Oil(NYM)
Feb23 230103 80.525 81.500 76.625 76.925 -3.325 14,058 2,237 +219  
Mar23 230103 80.375 81.600 76.850 77.125 -3.325 687 1,359 +43  
Apr23 230103 80.600 81.300 77.100 77.275 -3.250 145 141 +81  
May23 230103 78.450 78.450 77.325 77.325 -3.125 1 57 +0  
Jun23 230103 79.375 79.375 77.225 77.225 -2.975 11 156 -2  
Jul23 230103 78.800 78.850 77.000 77.000 -2.825 0 17 +0  
Aug23 230103 77.200 77.200 76.650 76.650 -2.700 6 35 +2  
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 14,985 4,176 +370  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230103 329.65 333.22 307.55 308.65 -20.85 46,087 76,142 +2,803 Hover/Click
Mar23 230103 316.65 321.40 299.08 299.82 -18.10 21,982 46,388 +1,153 Hover/Click
Apr23 230103 306.72 309.44 289.16 289.72 -16.29 11,458 37,479 +336 Hover/Click
May23 230103 299.07 300.50 282.41 282.88 -15.15 4,869 16,801 +175 Hover/Click
Jun23 230103 293.69 294.71 278.55 279.01 -14.38 4,966 20,922 +113 Hover/Click
Jul23 230103 289.43 292.43 277.06 277.45 -13.75 2,049 9,306 -16 Hover/Click
Aug23 230103 287.81 290.71 275.94 276.25 -13.26 1,107 7,181 +84 Hover/Click
Sep23 230103 284.04 289.41 274.78 275.29 -12.93 897 6,876 +41 Hover/Click
Oct23 230103 281.94 284.12 273.65 274.19 -12.60 460 4,927 -15 Hover/Click
Nov23 230103 280.31 282.69 272.31 272.87 -12.24 296 3,060 +6 Hover/Click
Dec23 230103 282.11 284.25 271.03 271.47 -11.90 659 14,724 +106 Hover/Click
Jan24 230103 274.42 274.73 270.15 270.18 -11.70 111 2,255 -18 Hover/Click
Feb24 230103 272.75 272.75 268.80 268.80 -11.51 58 581 +13 Hover/Click
Mar24 230103 266.75 266.75 266.75 266.75 -11.33 20 794 -2 Hover/Click
Total Volume and Open Interest 110,166 255,890 -558  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230103 249.09 250.57 234.84 236.12 -11.71 40,460 86,087 +2,543 Hover/Click
Mar23 230103 248.87 250.29 235.43 236.59 -11.24 21,672 43,154 +2,748 Hover/Click
Apr23 230103 265.56 265.56 252.11 253.08 -10.01 8,791 21,153 +343 Hover/Click
May23 230103 261.30 263.28 251.94 252.51 -9.59 3,965 19,549 -225 Hover/Click
Jun23 230103 259.58 261.03 249.49 250.31 -9.47 4,290 17,811 -774 Hover/Click
Jul23 230103 257.35 257.35 246.77 247.05 -9.49 2,135 6,397 -54 Hover/Click
Aug23 230103 248.70 250.22 242.64 243.04 -9.57 1,913 4,883 -1 Hover/Click
Sep23 230103 243.00 245.39 237.89 238.35 -9.58 2,164 8,371 +59 Hover/Click
Oct23 230103 232.60 232.67 222.84 223.31 -9.57 578 3,671 -74 Hover/Click
Nov23 230103 223.91 225.70 218.79 219.27 -9.38 364 2,806 +43 Hover/Click
Total Volume and Open Interest 108,422 241,541 -4,232  
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 78,441 98,062 +1,297 Hover/Click
Mar23 230103 4.005 4.005 3.620 3.641 -0.463 40,403 180,655 +1,313 Hover/Click
Apr23 230103 3.875 3.875 3.530 3.550 -0.367 31,002 99,296 -1,465 Hover/Click
May23 230103 3.880 3.880 3.558 3.575 -0.356 18,801 111,796 +1,058 Hover/Click
Jun23 230103 3.978 3.986 3.700 3.714 -0.333 4,300 37,668 +185 Hover/Click
Jul23 230103 4.120 4.120 3.818 3.834 -0.323 5,354 39,874 +330 Hover/Click
Aug23 230103 4.101 4.109 3.838 3.853 -0.310 4,220 30,576 -91 Hover/Click
Sep23 230103 4.061 4.061 3.792 3.805 -0.305 4,594 41,992 +329 Hover/Click
Oct23 230103 4.113 4.153 3.858 3.873 -0.301 14,551 52,130 -618 Hover/Click
Nov23 230103 4.413 4.419 4.229 4.249 -0.235 2,842 27,767 +367 Hover/Click
Dec23 230103 4.818 4.818 4.643 4.696 -0.181 2,565 35,696 -154 Hover/Click
Jan24 230103 5.042 5.042 4.876 4.954 -0.159 7,379 47,977 +526 Hover/Click
Feb24 230103 4.762 4.825 4.730 4.788 -0.154 1,323 15,093 +152 Hover/Click
Mar24 230103 4.241 4.301 4.236 4.244 -0.154 2,056 30,360 -320 Hover/Click
Apr24 230103 3.720 3.800 3.695 3.703 -0.137 1,642 29,778 +277 Hover/Click
May24 230103 3.711 3.752 3.647 3.658 -0.141 857 12,904 +32 Hover/Click
Total Volume and Open Interest 221,779 1,014,878 +3,834  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230103 85.96 87.00 81.78 82.10 -3.81 197,792 439,163 +16,754 Hover/Click
Apr23 230103 85.69 86.66 81.86 82.12 -3.53 78,278 250,459 +8,319 Hover/Click
May23 230103 85.31 86.22 81.72 81.95 -3.32 49,210 156,341 +1,985 Hover/Click
Jun23 230103 84.80 85.68 81.41 81.63 -3.13 59,031 222,622 -304 Hover/Click
Jul23 230103 84.06 85.06 81.02 81.23 -2.97 18,049 78,005 -1,570 Hover/Click
Aug23 230103 83.50 84.49 80.59 80.78 -2.85 9,381 57,225 +538 Hover/Click
Sep23 230103 82.88 83.94 80.15 80.34 -2.76 9,957 67,096 -520 Hover/Click
Oct23 230103 82.35 83.39 79.70 79.88 -2.69 5,814 38,156 -611 Hover/Click
Nov23 230103 81.87 82.89 79.28 79.45 -2.64 3,632 34,288 -253 Hover/Click
Dec23 230103 81.43 82.43 78.89 79.05 -2.60 26,904 179,931 -596 Hover/Click
Jan24 230103 80.13 80.15 78.62 78.62 -2.57 706 25,425 +250 Hover/Click
Feb24 230103 80.99 80.99 78.20 78.20 -2.52 1,038 32,301 -207 Hover/Click
Mar24 230103 80.73 80.73 77.83 77.83 -2.47 1,881 23,262 -180 Hover/Click
Apr24 230103 77.46 77.46 77.46 77.46 -2.43 765 7,973 +333 Hover/Click
Total Volume and Open Interest 489,390 1,848,875 -27,453  
Gas Oil(ICE) Weekly Monthly
Jan23 230103 945.00 950.00 880.75 900.00 -21.00 19,888 73,542 -2,055 Hover/Click
Feb23 230103 929.25 934.00 868.25 886.75 -19.25 44,779 99,538 +639 Hover/Click
Mar23 230103 906.25 908.75 848.25 867.00 -15.50 31,020 75,488 +1,676 Hover/Click
Apr23 230103 877.50 877.50 824.00 842.75 -12.25 16,787 43,982 +755 Hover/Click
May23 230103 854.75 855.00 805.25 823.75 -9.00 7,662 26,603 +17 Hover/Click
Jun23 230103 842.75 842.75 793.75 811.75 -7.25 13,899 36,274 +481 Hover/Click
Jul23 230103 828.25 829.75 789.25 805.75 -6.25 2,208 15,769 +96 Hover/Click
Aug23 230103 822.75 824.25 784.50 800.50 -6.00 1,546 12,811 +176 Hover/Click
Sep23 230103 816.00 821.75 779.50 795.50 -5.25 2,927 18,282 +545 Hover/Click
Oct23 230103 810.50 813.25 775.75 790.75 -4.50 607 11,718 +73 Hover/Click
Total Volume and Open Interest 144,551 487,213 +2,571  
Ethanol(CBOT)
Jan23 230103 2.161 2.161 2.161 2.161 unch        
Feb23 230103 2.161 2.161 2.161 2.161 unch        
Mar23 230103 2.161 2.161 2.161 2.161 unch        
Apr23 230103 2.161 2.161 2.161 2.161 unch        
May23 230103 2.161 2.161 2.161 2.161 unch        
Jun23 230103 2.161 2.161 2.161 2.161 unch        
Jul23 230103 2.161 2.161 2.161 2.161 unch        
Aug23 230103 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230103 80.19 81.51 76.64 76.93 -3.33 10,192 51,124 -1,937 Hover/Click
Mar23 230103 79.92 81.59 76.88 77.12 -3.33 12,303 56,645 -169 Hover/Click
Apr23 230103 80.31 81.50 77.11 77.27 -3.26 9,077 24,268 +56 Hover/Click
May23 230103 80.65 80.65 77.16 77.33 -3.12 5,369 16,716 +494 Hover/Click
Jun23 230103 80.12 80.37 77.08 77.23 -2.97 7,817 59,648 +190 Hover/Click
Jul23 230103 79.97 79.97 76.99 76.99 -2.84 1,214 11,136 +100 Hover/Click
Aug23 230103 79.36 79.36 76.64 76.64 -2.72 378 5,799 +21 Hover/Click
Sep23 230103 77.93 77.93 76.24 76.24 -2.61 843 13,483 +237 Hover/Click
Oct23 230103 78.31 78.31 75.81 75.81 -2.51 59 2,724 -1 Hover/Click
Nov23 230103 75.39 75.39 75.39 75.39 -2.42 47 5,810 +14 Hover/Click
Dec23 230103 76.46 76.46 74.97 74.97 -2.34 2,580 57,178 +642 Hover/Click
Jan24 230103 74.53 74.53 74.53 74.53 -2.26 0 3,473 +0 Hover/Click
Feb24 230103 74.10 74.10 74.10 74.10 -2.20 0 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 0 550 +0 Hover/Click
May24 230103 72.92 72.92 72.92 72.92 -2.07 0 412 +0 Hover/Click
Total Volume and Open Interest 51,264 364,411 -56  
US Dollar Index(ICE) Weekly Monthly
Mar23 230103 103.445 104.650 103.235 104.313 +1.043 14,452 41,323 -115 Hover/Click
Jun23 230103 103.080 104.200 102.900 103.923 +1.028 23 572 +11 Hover/Click
Sep23 230103 103.698 103.698 103.698 103.698 +1.108 0 1 +0 Hover/Click
Total Volume and Open Interest 14,476 41,897 -103  
Australian Dollar(CME) Weekly Monthly
Mar23 230103 68.17 68.54 67.06 67.54 -0.75 53,525 126,876 +2,287 Hover/Click
Jun23 230103 68.23 68.78 67.33 67.80 -0.73 9 172 +0 Hover/Click
Sep23 230103 67.96 68.84 67.52 67.96 -0.75 0 46 +0 Hover/Click
Total Volume and Open Interest 53,591 127,852 +2,288  
British Pound(CME) Weekly Monthly
Mar23 230103 120.76 121.05 119.19 120.04 -0.80 52,869 191,707 -389 Hover/Click
Jun23 230103 120.22 121.27 119.45 120.28 -0.79 2 798 +0 Hover/Click
Sep23 230103 120.44 121.35 119.63 120.44 -0.78 1 235 +0 Hover/Click
Total Volume and Open Interest 52,961 196,017 -419  
Canadian Dollar(CME) Weekly Monthly
Mar23 230103 73.82 74.00 73.10 73.22 -0.70 48,347 133,779 +647 Hover/Click
Jun23 230103 73.75 74.07 73.22 73.31 -0.70 24 3,245 +19 Hover/Click
Sep23 230103 73.77 74.13 73.31 73.39 -0.71 25 406 +20 Hover/Click
Dec23 230103 73.78 74.22 73.39 73.49 -0.71 29 248 +4 Hover/Click
Total Volume and Open Interest 48,460 138,018 +690  
Japanese Yen(CME) Weekly Monthly
Mar23 230103 77.16 77.94 76.81 77.18 +0.11 102,998 166,691 -1,537 Hover/Click
Jun23 230103 78.28 79.03 77.93 78.27 +0.10 38 1,109 -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 103,088 169,078 -1,561  
Swiss Franc(CME) Weekly Monthly
Mar23 230103 108.80 109.22 107.18 107.74 -1.28 16,313 31,949 +2,049 Hover/Click
Jun23 230103 108.90 110.13 108.34 108.83 -1.30 5 388 +3 Hover/Click
Sep23 230103 109.50 109.85 109.33 109.85 -1.31 5 5 +5 Hover/Click
Total Volume and Open Interest 16,323 32,375 +2,057  
EuroFX(CME) Weekly Monthly
Mar23 230103 107.23 107.36 105.70 106.17 -1.37 131,334 711,030 +2,820 Hover/Click
Jun23 230103 107.73 107.93 106.35 106.79 -1.38 51 7,944 +12 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 132,025 725,201 +2,699  
Mexican Peso(CME) Weekly Monthly
Mar23 230103 507.25 509.75 505.50 509.63 +3.38 44,658 239,682 +3,183 Hover/Click
Jun23 230103 500.63 500.63 500.63 500.63 +3.38 0 120 +0 Hover/Click
Total Volume and Open Interest 44,659 239,953 +3,183  
Brazilian Real(CME) Weekly Monthly
Feb23 230103 186.00 186.15 181.25 182.45 -4.00 8,281 38,268 -306  
Mar23 230103 184.35 185.25 180.50 181.55 -4.15 30 581 +4 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 8,311 38,849 -25,627  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230103 125~160 127~060 125~030 126~070 +0~280 159,477 1,199,102 +3,080 Hover/Click
Jun23 230103 126~150 127~200 126~000 127~030 +1~010 3 212 +1 Hover/Click
Sep23 230103 128~000 128~000 128~000 128~000 +1~010       Hover/Click
Total Volume and Open Interest 159,480 1,199,314 +3,081  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230103 112~180 113~035 112~125 112~205 +0~110 810,811 3,840,881 +52,043 Hover/Click
Jun23 230103 112~275 113~180 112~275 113~060 +0~095 21 174 +12 Hover/Click
Sep23 230103 113~170 113~170 113~110 113~170 -0~005       Hover/Click
Total Volume and Open Interest 810,832 3,841,055 +52,055  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230103 108~020 108~120 107~310 108~004 +0~026 525,701 4,168,428 +2,434 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 525,734 4,168,666    
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230103 102~193 102~217 102~167 102~176 +0~004 210,514 2,220,427 -9,070 Hover/Click
Jun23 230103 102~236 102~236 102~236 102~236 +0~004 3 10 +0 Hover/Click
Sep23 230103 102~296 102~296 102~296 102~296 +0~004       Hover/Click
Total Volume and Open Interest 210,545 2,220,688    
Eurodollars(CME) Weekly Monthly
Mar23 230103 94.930 94.955 94.910 94.920 -0.005 66,485 900,898 +31,698  
Jun23 230103 94.845 94.885 94.815 94.830 -0.005 21,647 669,114 +2,497  
Sep23 230103 94.940 95.005 94.915 94.940 +0.015 24,024 682,740 +10,041  
Dec23 230103 95.225 95.300 95.210 95.230 +0.020 27,263 726,514 +1,766  
Mar24 230103 95.610 95.695 95.595 95.615 +0.015 12,544 383,446 +1,158  
Jun24 230103 95.960 96.060 95.960 95.990 +0.020 14,028 400,014 +1,488  
Sep24 230103 96.220 96.325 96.220 96.260 +0.020 8,540 367,157 +385  
Dec24 230103 96.375 96.490 96.375 96.425 +0.025 13,933 586,563 -1,155  
Mar25 230103 96.460 96.585 96.460 96.520 +0.035 4,453 227,274 -232  
Jun25 230103 96.510 96.635 96.505 96.570 +0.040 3,054 168,749 -290  
Sep25 230103 96.575 96.660 96.550 96.595 +0.040 3,215 130,505 -390  
Dec25 230103 96.550 96.665 96.535 96.600 +0.040 3,637 132,838 -282  
Mar26 230103 96.555 96.650 96.540 96.590 +0.040 2,898 78,229 -130  
Jun26 230103 96.535 96.630 96.515 96.570 +0.045 2,586 77,321 +408  
Sep26 230103 96.510 96.610 96.490 96.545 +0.045 3,217 98,648 -285  
Dec26 230103 96.445 96.590 96.445 96.525 +0.045 5,281 64,427 -968  
Mar27 230103 96.460 96.565 96.435 96.505 +0.050 4,146 43,453 -944  
Jun27 230103 96.430 96.535 96.400 96.475 +0.055 3,016 38,658 +355  
Total Volume and Open Interest 240,920 6,021,451 +50,350  
Ultra T-Bond(CBOT)
Mar23 230103 134~15 136~31 133~28 135~17 +1~07 97,629 1,413,259 -2,802  
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 97,629 1,413,259 -2,802  
Ultra 10-Yr T-Note(CBOT)
Mar23 230103 118~140 119~135 118~075 118~240 +0~150 191,314 1,417,211 -6,280  
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 191,314 1,417,211 -6,280  
30 Day Federal Funds(CBOT)
Jan23 230103 95.668 95.670 95.668 95.668 -0.002 15,973 426,874 +5,354  
Feb23 230103 95.350 95.360 95.345 95.345 unch 39,033 315,979 -1,981  
Mar23 230103 95.285 95.290 95.275 95.275 unch 3,228 70,074 -70  
Apr23 230103 95.150 95.165 95.140 95.145 +0.005 15,236 115,847 +511  
May23 230103 95.065 95.080 95.040 95.050 +0.005 10,910 92,466 -573  
Jun23 230103 95.055 95.070 95.020 95.030 unch 2,116 39,968 -27  
Total Volume and Open Interest 106,712 1,556,453 +2,500  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230103 145.46 145.51 145.13 145.34 -0.25 959 11,401 -559 Hover/Click
Jun23 230103 145.34 145.34 145.34 145.34 -0.25       Hover/Click
Sep23 230103 145.34 145.34 145.34 145.34 -0.25       Hover/Click
Total Volume and Open Interest 959 11,401 -559  
Euro-Buxl(EUREX)
Mar23 230103 138.36 143.26 137.64 141.70 +2.64 39,955 221,968 +4,362  
Jun23 230103 140.86 140.86 140.86 140.86 +2.64 0 76 +0  
Sep23 230103 140.12 140.12 140.12 140.12 +2.64        
Total Volume and Open Interest 39,955 222,044 +4,362  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230103 134.19 135.55 133.79 135.08 +0.76 380,263 1,336,481 +39,610 Hover/Click
Jun23 230103 133.81 134.13 133.81 133.86 +0.81 5 29 +2 Hover/Click
Sep23 230103 132.41 132.41 132.41 132.41 +0.76       Hover/Click
Total Volume and Open Interest 380,268 1,336,510 +39,612  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230103 116.27 116.75 116.03 116.57 +0.27 211,467 1,592,061 +3,214 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 211,467 1,592,061 +3,214  
Euro-Schatz(EUREX)
Mar23 230103 105.56 105.67 105.48 105.60 +0.04 185,857 1,765,652 +3,747  
Jun23 230103 105.76 105.76 105.76 105.76 +0.04        
Sep23 230103 106.35 106.35 106.35 106.35 +0.04        
Total Volume and Open Interest 185,857 1,765,652 +3,747  
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 77,037 384,659 +2,184 Hover/Click
Jun23 230103 99~03 99~03 99~03 99~03 +0~19 0 1 +0 Hover/Click
Total Volume and Open Interest 77,037 384,660 +2,184  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar23 211217 98.79 98.79 98.75 98.77 unch        
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230103 97.015 97.055 97.000 97.015 unch 92,054 544,016 -13,623  
Jun23 230103 96.465 96.510 96.435 96.495 +0.035 60,330 533,651 -35  
Sep23 230103 96.395 96.465 96.360 96.445 +0.055 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 230103 96.39 96.42 96.38 96.41 +0.02 10,360 235,371 +427  
Jun23 230103 95.94 95.98 95.93 95.97 +0.03 11,117 146,823 +3,328  
Sep23 230103 95.73 95.78 95.73 95.77 +0.03 6,929 123,583 +1,271  
Dec23 230103 95.70 95.75 95.70 95.74 +0.04 5,586 127,284 +483  
Mar24 230103 95.73 95.80 95.73 95.77 +0.04 6,231 93,515 +1,481  
Jun24 230103 95.84 95.89 95.84 95.88 +0.05 5,448 84,233 +1,790  
Sep24 230103 95.95 95.98 95.94 95.97 +0.04 1,774 44,830 +252  
Dec24 230103 96.05 96.06 96.02 96.04 +0.03 2,796 13,972 +1,215  
Mar25 230103 96.09 96.11 96.09 96.11 +0.03 0 471 -3  
Jun25 230103 96.09 96.09 96.09 96.09 +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 230103 95.93 95.99 95.93 95.98 +0.05 87,773 941,767 +11,317  
Jun23 230103 95.98 95.98 95.98 95.98 +0.05        
Total Volume and Open Interest 87,773 941,767 +11,317  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230103 96.38 96.46 96.38 96.44 +0.03 62,333 666,417 +12,258  
Jun23 230103 96.44 96.44 96.44 96.44 +0.03        
Total Volume and Open Interest 62,333 666,417 +12,258  
Gold(CMX) Weekly Monthly
Feb23 230103 1831.8 1856.6 1831.3 1846.1 +19.9 105,992 364,124 -222 Hover/Click
Apr23 230103 1847.2 1872.3 1847.2 1862.1 +19.9 5,110 45,665 +2,831 Hover/Click
Jun23 230103 1866.1 1887.7 1864.7 1877.7 +20.0 839 15,058 +292 Hover/Click
Aug23 230103 1882.4 1903.0 1880.4 1893.5 +19.9 141 5,601 -26 Hover/Click
Oct23 230103 1905.2 1919.0 1899.0 1909.6 +19.9 57 1,420 +22 Hover/Click
Dec23 230103 1916.4 1934.6 1914.0 1926.2 +20.1 31 7,029 +20 Hover/Click
Feb24 230103 1941.7 1941.7 1935.8 1941.0 +20.1 1 459 +1 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 112,448 440,513 +2,746  
Silver(CMX) Weekly Monthly
Mar23 230103 2430.5 2477.5 2409.5 2423.6 +19.6 36,898 115,875 +2,258 Hover/Click
May23 230103 2445.0 2494.0 2429.0 2440.7 +20.0 578 8,949 +171 Hover/Click
Jul23 230103 2469.0 2503.0 2450.0 2459.9 +21.4 126 2,148 +1 Hover/Click
Sep23 230103 2511.0 2520.5 2474.5 2481.2 +22.4 70 1,548 -8 Hover/Click
Dec23 230103 2515.0 2558.5 2501.5 2511.5 +23.4 11 675 +6 Hover/Click
Mar24 230103 2530.0 2541.9 2529.5 2541.9 +23.4 0 10 +0 Hover/Click
May24 230103 2561.6 2561.6 2561.6 2561.6 +23.6 0 1 +0 Hover/Click
Total Volume and Open Interest 38,085 130,232 +2,352  
Platinum(NYMEX) Weekly Monthly
Jan23 230103 1078.7 1092.9 1074.5 1082.0 +8.3 3,288 2,825 -836 Hover/Click
Apr23 230103 1086.9 1108.7 1080.7 1093.3 +10.4 24,205 64,827 +3,436 Hover/Click
Jul23 230103 1088.0 1110.3 1087.8 1096.0 +10.0 210 874 +51 Hover/Click
Oct23 230103 1099.3 1099.3 1099.3 1099.3 +8.8 36 117 +13 Hover/Click
Total Volume and Open Interest 27,739 68,657 +2,664  
Palladium(NYMEX) Weekly Monthly
Mar23 230103 1804.50 1816.50 1674.00 1692.90 -105.10 1,842 8,160 +164 Hover/Click
Jun23 230103 1812.00 1812.00 1701.00 1702.20 -104.50 46 219 +20 Hover/Click
Sep23 230103 1720.00 1720.00 1700.00 1708.30 -104.40 0 8 +0 Hover/Click
Total Volume and Open Interest 1,888 8,389 +184  
Copper(CMX) Weekly Monthly
Mar23 230103 383.55 387.15 375.85 376.65 -4.40 36,867 105,130 +776 Hover/Click
May23 230103 383.45 387.35 376.65 377.30 -4.15 3,879 25,036 +155 Hover/Click
Jul23 230103 381.55 387.35 377.35 377.85 -3.75 2,126 11,549 +275 Hover/Click
Sep23 230103 383.15 387.00 377.75 378.15 -3.35 1,396 8,905 +487 Hover/Click
Dec23 230103 379.50 382.10 377.90 378.05 -2.95 334 3,978 -31 Hover/Click
Total Volume and Open Interest 45,602 162,593 +1,758  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230103 33485 33643 32983 33278 -7 105,021 74,656 -185 Hover/Click
Jun23 230103 33736 33883 33244 33527 -12 142 275 +52 Hover/Click
Sep23 230103 33761 34045 33521 33684 -7 3 8 +1 Hover/Click
Dec23 230103 33877 33877 33877 33877 -7       Hover/Click
Total Volume and Open Interest 105,166 74,939 -132  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230103 3895.00 3906.75 3814.50 3846.00 -15.00 1,146,984 1,985,489 +13,432 Hover/Click
Jun23 230103 3905.00 3939.25 3848.25 3879.25 -15.50 1,251 6,555 +480 Hover/Click
Sep23 230103 3948.00 3972.00 3883.50 3913.00 -16.00 8 827 +2 Hover/Click
Dec23 230103 3948.00 3991.50 3927.25 3948.00 -16.00 2 1,640 +46 Hover/Click
Total Volume and Open Interest 1,148,252 1,996,269 +13,956  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230103 11122.50 11182.00 10844.75 10945.50 -76.75 470,004 244,136 -2,542 Hover/Click
Jun23 230103 11243.25 11297.25 10963.00 11061.25 -77.75 423 753 +19 Hover/Click
Sep23 230103 11223.75 11393.50 11097.50 11183.00 -77.00 0 108 +0 Hover/Click
Total Volume and Open Interest 470,427 245,268 -2,523  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230103 2464.00 2477.00 2414.10 2431.80 -10.80 8,231 42,456 -198 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 8,231 42,456 -198  
Volatility Index(CBOE)
Jan23 230103 23.00 23.95 22.60 23.05 -0.05 35,656 131,831 -6,505  
Feb23 230103 24.45 24.90 24.02 24.08 -0.47 26,888 73,917 +3,498  
Mar23 230103 25.20 25.50 24.80 24.85 -0.50 8,584 33,526 +649  
Apr23 230103 26.02 26.02 25.32 25.35 -0.53 3,794 21,987 +464  
Total Volume and Open Interest 80,940 288,468 -631  
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 -10.90 148,034 437,938 -704 Hover/Click
Jun23 230103 1793.50 1816.70 1762.40 1775.70 -11.10 196 555 +168 Hover/Click
Sep23 230103 1786.80 1828.00 1779.80 1786.80 -16.20       Hover/Click
Total Volume and Open Interest 148,230 438,493 -536  
Nikkei 225(CME)
Mar23 230103 25925 25975 25605 25815 +45 3,326 11,650 -824  
Jun23 230103 25670 25775 25495 25670 +5 0 4 +0  
Total Volume and Open Interest 3,326 11,654 -824  
Nikkei 225(SGX) Weekly Monthly
Mar23 230103 26000 26025 25565 25745 -230 45,202 82,303 -1,960  
Jun23 230103 25500 25500 25500 25500 -230 0 3,207 +0  
Sep23 230103 25455 25455 25455 25455 -235 0 98 +0  
Total Volume and Open Interest 45,221 99,217 -1,960  
Nikkei 225 Mini(JPX)
Mar23 221230 26195 26275 25985 26080 +100 327,599 383,789 +106,499  
Jun23 221229 26010 26055 25650 25730 -220 3,370 11,070 +76  
Sep23 221229 25980 26000 25620 25690 -240 88 847 +6  
Total Volume and Open Interest 326,804 376,515 +2,928  
Nikkei 225(JPX)
Mar23 221230 26190 26280 25980 26080 +100 22,677 196,054 +3,612  
Jun23 221230 25960 25990 25740 25830 +100 113 17,029 +34  
Sep23 221230 25850 25850 25780 25780 +90 0 3,377 +1  
Total Volume and Open Interest 22,796 268,828 +3,648  
Nikkei 225(CME) Yen
Mar23 230103 25870 25940 25565 25780 +45 20,952 34,982 -2,956  
Jun23 230103 25510 25665 25355 25540 +45 1 3 +0  
Sep23 230103 25510 25510 25510 25510 +45        
Total Volume and Open Interest 20,953 34,988 -2,956  
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 40,810 198,890 +211  
Feb23 230103 6631.5 6651.0 6630.5 6638.5 +30.0 3 5 +4  
Mar23 230103 6649.0 6711.5 6605.0 6650.5 +30.0 19 922 +1  
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 40,832 199,819 +216  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230103 19914 20306 19338 20238 +323 91,263 102,919 +4,381  
Feb23 230103 19974 20368 19408 20302 +323 1 1,002 +1  
Mar23 230103 19944 20362 19438 20315 +324 999 4,689 -538  
Total Volume and Open Interest 111,361 134,602 -2,581  
DAX(EUREX) Weekly Monthly
Mar23 230103 14036.0 14358.0 13962.0 14258.0 +108.0 36,389 77,413 +1,186  
Jun23 230103 14214.0 14420.0 14155.0 14417.0 +106.0 3 28 +2  
Sep23 230103 14532.0 14532.0 14532.0 14532.0 +107.0 0 7 +0  
Total Volume and Open Interest 36,392 77,448 +1,188  
Mini-DAX(EUREX)
Mar23 230103 14041.0 14356.0 13964.0 14258.0 +108.0 24,697 9,336 -274  
Jun23 230103 14310.0 14500.0 14310.0 14417.0 +106.0 24 39 +18  
Sep23 230103 14532.0 14532.0 14532.0 14532.0 +107.0        
Total Volume and Open Interest 24,721 9,375 -256  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230103 3831 3928 3812 3892 +23 469,501 3,943,502 +37,707  
Jun23 230103 3812 3866 3812 3835 +23 33 26,071 -2  
Sep23 230103 3855 3855 3855 3855 +23 0 4 +0  
Total Volume and Open Interest 469,535 3,980,655 +37,706  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230103 10727 10914 10664 10878 +222 17,407 156,530 +1,732  
Jun23 230103 10686 10755 10686 10751 +222 4 1,721 +4  
Sep23 230103 10785 10785 10785 10785 +220        
Total Volume and Open Interest 17,411 158,251 +1,736  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230103 7491.50 7618.00 7405.00 7547.50 +81.50 60,743 561,914 +3,220  
Jun23 230103 7550.50 7550.50 7550.50 7550.50 +81.50 0 41 +0  
Sep23 230103 7560.50 7560.50 7560.50 7560.50 +81.50        
Total Volume and Open Interest 60,743 561,955 +3,220  
SPI 200(SFE) Weekly Monthly
Mar23 230103 7020.0 7033.0 6850.0 6893.0 -99.0 36,051 243,379 +1,877  
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 36,055 243,895 +1,879  
FTSE MIB(ISE)
Mar23 230103 24035.00 24610.00 24015.00 24435.00 +305.00 10,806 71,564 -436  
Jun23 230103 23980.00 24175.00 23640.00 24033.00 +300.00 31 475 +19  
Sep23 230103 24078.00 24078.00 24078.00 24078.00 +295.00 14 17 +14  
Total Volume and Open Interest 10,851 72,056 -403  
KOSPI 200(KFE)
Mar23 230103 291.65 292.30 285.40 290.95 -0.30 228,235 304,599 +9,088  
Jun23 230103 293.10 293.80 287.35 292.80 -0.30 285 24,612 +36  
Sep23 230103 290.00 295.35 290.00 294.45 -0.10 8 2,581 -2  
Total Volume and Open Interest 228,540 365,761 +9,122  
GSCI(CME) Weekly Monthly
Jan23 230103 603.20 605.35 590.25 590.65 -19.45 8 1,069 +8  
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 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

Login

Main Menu

MRCI Online

Free Links

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!!!