Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 04, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 230104 1491.75 1500.00 1477.25 1478.25 -9.00 2,951 4,922 -1,950 Hover/Click
Mar23 230104 1496.50 1506.50 1480.75 1483.50 -8.75 116,145 294,046 +3,999 Hover/Click
May23 230104 1502.75 1513.00 1487.75 1490.00 -9.00 39,562 121,094 +3,167 Hover/Click
Jul23 230104 1506.00 1516.25 1491.00 1493.50 -9.25 24,037 83,728 +4,329 Hover/Click
Aug23 230104 1485.25 1491.00 1468.75 1471.50 -7.75 1,621 5,943 +27 Hover/Click
Sep23 230104 1428.50 1435.00 1416.00 1419.25 -6.25 1,893 6,041 +153 Hover/Click
Nov23 230104 1399.00 1406.00 1387.50 1390.75 -6.25 11,969 71,318 +2,763 Hover/Click
Jan24 230104 1400.25 1407.25 1389.75 1393.25 -5.75 966 4,182 +173 Hover/Click
Mar24 230104 1393.25 1394.00 1378.50 1381.25 -4.75 434 5,420 +137 Hover/Click
May24 230104 1383.25 1386.75 1373.25 1375.00 -4.75 216 3,663 +30 Hover/Click
Jul24 230104 1382.00 1386.75 1373.00 1375.50 -4.50 99 638 -6 Hover/Click
Aug24 230104 1364.75 1364.75 1364.75 1364.75 -4.50 0 5 +0 Hover/Click
Sep24 230104 1334.50 1334.50 1334.50 1334.50 -4.50 0 90 +0 Hover/Click
Nov24 230104 1329.25 1329.75 1317.00 1320.50 -2.75 950 2,306 +852 Hover/Click
Total Volume and Open Interest 200,846 603,609 +13,675  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230104 478.70 483.50 474.90 482.50 +5.70 2,217 4,438 -1,222 Hover/Click
Mar23 230104 465.40 472.60 459.60 462.70 -2.40 62,186 209,125 -1,699 Hover/Click
May23 230104 455.50 462.80 450.40 452.80 -2.60 24,657 104,965 +3,376 Hover/Click
Jul23 230104 450.40 456.30 444.40 446.70 -2.30 12,938 44,065 +2,169 Hover/Click
Aug23 230104 440.00 445.60 434.50 436.90 -1.70 1,999 7,349 -10 Hover/Click
Sep23 230104 426.60 431.20 421.30 423.90 -1.00 1,378 6,632 +209 Hover/Click
Oct23 230104 413.00 417.20 408.40 411.40 -0.10 1,695 6,579 +224 Hover/Click
Dec23 230104 411.30 415.50 407.00 410.30 +0.40 3,728 18,196 +678 Hover/Click
Jan24 230104 408.80 413.20 405.30 408.40 +0.40 291 1,521 +152 Hover/Click
Mar24 230104 405.90 405.90 400.90 403.20 +0.20 111 651 +42 Hover/Click
Total Volume and Open Interest 111,266 404,562 +3,945  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230104 63.63 63.63 62.91 63.11 -0.05 393 201 -866 Hover/Click
Mar23 230104 63.44 63.75 62.50 62.85 -0.35 49,387 159,092 -1,914 Hover/Click
May23 230104 63.15 63.36 62.11 62.47 -0.44 20,340 84,379 +438 Hover/Click
Jul23 230104 62.62 62.84 61.71 62.05 -0.44 15,395 63,839 +1,592 Hover/Click
Aug23 230104 62.05 62.24 61.15 61.51 -0.42 1,883 12,003 +128 Hover/Click
Sep23 230104 61.49 61.75 60.62 60.96 -0.43 2,048 12,190 +98 Hover/Click
Oct23 230104 60.99 61.23 60.12 60.43 -0.43 1,689 8,015 +174 Hover/Click
Dec23 230104 60.72 61.02 59.87 60.20 -0.43 3,718 28,427 +89 Hover/Click
Jan24 230104 60.55 60.72 59.72 59.90 -0.52 148 1,895 +44 Hover/Click
Mar24 230104 59.67 60.15 59.57 59.57 -0.50 6 1,314 +2 Hover/Click
Total Volume and Open Interest 95,024 374,903 -209  
Canola(WCE) Weekly Monthly
Jan23 230104 861.6 861.6 861.6 861.6 -2.6 0 69 +0 Hover/Click
Mar23 230104 871.5 874.3 868.0 869.0 -2.6 11,231 89,918 +736 Hover/Click
May23 230104 866.5 870.4 864.5 866.5 -1.2 4,562 64,576 -147 Hover/Click
Jul23 230104 864.4 867.5 863.1 865.8 -0.3 2,693 40,450 -119 Hover/Click
Nov23 230104 835.8 836.3 829.4 835.6 +0.2 423 28,505 -10 Hover/Click
Jan24 230104 836.0 838.2 836.0 838.2 +0.3 13 318 +12 Hover/Click
Total Volume and Open Interest 18,922 223,841 +472  
Corn(CBOT) Weekly Monthly
Mar23 230104 670.75 671.75 652.50 653.75 -16.75 155,538 548,581 -11,097 Hover/Click
May23 230104 670.00 671.00 653.25 654.00 -16.25 41,369 195,498 +5,577 Hover/Click
Jul23 230104 664.50 665.25 648.00 649.25 -15.50 38,010 215,827 +6,274 Hover/Click
Sep23 230104 620.75 622.00 608.25 609.25 -12.75 10,608 81,528 +1,336 Hover/Click
Dec23 230104 605.50 607.00 593.75 594.75 -12.00 14,921 156,251 +2,544 Hover/Click
Mar24 230104 613.50 613.50 601.75 602.50 -12.00 835 11,925 +80 Hover/Click
May24 230104 613.50 613.50 606.00 606.25 -11.50 82 2,057 +42 Hover/Click
Jul24 230104 607.50 608.75 605.00 605.25 -11.50 17 1,503 +12 Hover/Click
Sep24 230104 568.50 568.50 568.50 568.50 -6.50 87 154 +49 Hover/Click
Dec24 230104 566.00 566.00 560.00 560.25 -6.00 1,443 7,173 +1,141 Hover/Click
Total Volume and Open Interest 262,923 1,221,434 +5,968  
Wheat(CBOT) Weekly Monthly
Mar23 230104 780.50 780.50 744.25 745.50 -30.00 50,138 158,496 -1,192 Hover/Click
May23 230104 786.75 787.50 752.75 753.75 -29.00 13,042 59,344 -1,400 Hover/Click
Jul23 230104 790.00 790.50 757.25 758.00 -28.50 8,934 70,734 -107 Hover/Click
Sep23 230104 791.75 796.25 765.75 766.25 -27.75 2,772 17,140 +239 Hover/Click
Dec23 230104 804.00 807.00 779.00 779.50 -26.75 1,701 21,394 +292 Hover/Click
Mar24 230104 810.00 813.50 786.50 786.75 -26.00 318 3,192 -6 Hover/Click
Total Volume and Open Interest 76,978 331,577 -2,163  
Wheat(KCBT) Weekly Monthly
Mar23 230104 872.00 872.75 836.50 840.75 -28.50 13,564 84,137 -1,198 Hover/Click
May23 230104 863.00 867.00 832.75 836.50 -28.00 6,235 27,262 +66 Hover/Click
Jul23 230104 862.25 862.25 828.50 832.50 -27.00 3,927 22,773 +351 Hover/Click
Sep23 230104 858.00 861.25 830.00 833.25 -26.75 1,071 11,035 -43 Hover/Click
Dec23 230104 858.75 864.00 834.00 837.25 -26.25 569 6,289 +218 Hover/Click
Mar24 230104 861.50 861.50 834.00 836.50 -26.00 14 217 +7 Hover/Click
May24 230104 831.50 831.50 830.00 831.50 -25.25 3 28 +0 Hover/Click
Total Volume and Open Interest 25,401 152,061 -594  
Wheat(MGE) Weekly Monthly
Mar23 230104 919.25 920.75 901.75 903.50 -15.75 4,200 32,025 -880 Hover/Click
May23 230104 910.50 910.50 893.75 894.75 -15.75 540 11,481 -18 Hover/Click
Jul23 230104 902.25 902.25 889.25 889.75 -15.75 155 3,827 +36 Hover/Click
Sep23 230104 885.75 885.75 873.75 874.75 -13.25 108 4,821 +2 Hover/Click
Dec23 230104 890.00 890.00 878.00 879.75 -12.00 24 1,377 +6 Hover/Click
Mar24 230104 882.50 882.50 882.50 882.50 -12.00 2 16 +0 Hover/Click
Total Volume and Open Interest 5,029 53,547 -854  
Oats(CBOT) Weekly Monthly
Mar23 230104 364.00 364.75 354.25 357.75 -5.75 363 3,064 -23 Hover/Click
May23 230104 362.00 362.00 354.25 356.50 -5.75 44 412 +21 Hover/Click
Jul23 230104 358.00 358.00 355.50 355.50 -5.75 0 119 +0 Hover/Click
Sep23 230104 355.25 355.25 355.25 355.25 -5.50 0 36 +0 Hover/Click
Total Volume and Open Interest 407 3,650 -2  
Rough Rice(CBOT) Weekly Monthly
Jan23 230104 17.55 17.55 17.50 17.50 -0.58 13 90 -6 Hover/Click
Mar23 230104 18.33 18.35 17.75 17.77 -0.62 593 6,291 +137 Hover/Click
May23 230104 18.31 18.32 18.06 18.06 -0.58 23 186 +6 Hover/Click
Jul23 230104 18.25 18.25 18.25 18.25 -0.50 0 35 +0 Hover/Click
Total Volume and Open Interest 629 7,462 +137  
Live Cattle(CME) Weekly Monthly
Feb23 230104 157.035 157.850 156.935 157.285 +0.435 28,390 141,027 -152 Hover/Click
Apr23 230104 161.000 161.785 160.950 161.435 +0.555 15,411 90,610 +2,707 Hover/Click
Jun23 230104 157.000 157.535 156.800 157.350 +0.520 9,383 58,441 +911 Hover/Click
Aug23 230104 156.700 157.500 156.650 157.330 +0.630 3,598 26,369 +696 Hover/Click
Oct23 230104 160.950 161.800 160.850 161.600 +0.650 1,633 7,831 +51 Hover/Click
Dec23 230104 164.550 165.285 164.485 164.950 +0.415 486 5,393 +107 Hover/Click
Total Volume and Open Interest 59,329 332,624 +4,421  
Feeder Cattle(CME) Weekly Monthly
Jan23 230104 182.800 185.650 182.685 185.235 +2.535 1,448 7,080 -397 Hover/Click
Mar23 230104 185.035 188.750 184.880 188.235 +3.450 5,497 21,142 +304 Hover/Click
Apr23 230104 188.985 192.200 188.900 191.700 +2.915 1,786 5,792 +244 Hover/Click
May23 230104 192.285 195.380 192.285 194.985 +2.735 1,175 4,232 -206 Hover/Click
Aug23 230104 202.650 205.400 202.650 205.035 +2.485 522 4,277 +42 Hover/Click
Sep23 230104 205.150 207.735 205.150 207.450 +2.350 177 833 +49 Hover/Click
Oct23 230104 207.830 209.500 207.830 208.750 +1.715 77 373 +0 Hover/Click
Total Volume and Open Interest 10,723 43,917 +27  
Lean Hogs(CME) Weekly Monthly
Feb23 230104 84.880 86.030 83.480 84.080 -1.000 27,911 69,587 -2,605 Hover/Click
Apr23 230104 93.650 95.030 92.500 92.900 -0.900 12,549 48,722 +2,761 Hover/Click
May23 230104 99.100 100.500 98.600 98.900 -0.900 33 1,191 -3  
Jun23 230104 107.880 108.730 106.850 107.200 -0.950 5,079 26,783 +456 Hover/Click
Jul23 230104 108.480 109.330 107.830 108.180 -0.700 1,563 11,120 +194 Hover/Click
Aug23 230104 107.950 108.450 107.200 107.680 -0.450 1,927 14,781 +338 Hover/Click
Oct23 230104 92.980 93.350 92.180 92.600 -0.550 997 11,049 +138 Hover/Click
Dec23 230104 84.850 84.950 83.730 84.000 -0.850 238 4,002 +48 Hover/Click
Total Volume and Open Interest 50,361 188,851 +1,323  
Class III Milk(CME) Weekly Monthly
Jan23 230104 19.07 19.08 18.79 18.85 -0.22 645 4,099 -149 Hover/Click
Feb23 230104 18.18 18.32 17.95 18.16 -0.08 388 5,071 +185 Hover/Click
Mar23 230104 18.13 18.35 18.10 18.22 -0.10 285 3,973 +168 Hover/Click
Apr23 230104 18.50 18.54 18.40 18.50 unch 169 1,952 +37 Hover/Click
May23 230104 18.80 18.82 18.68 18.76 -0.15 91 1,649 -4 Hover/Click
Jun23 230104 19.26 19.26 19.15 19.15 -0.13 35 1,585 +20 Hover/Click
Jul23 230104 19.53 19.53 19.36 19.40 -0.17 23 998 +1 Hover/Click
Aug23 230104 19.72 19.76 19.57 19.60 -0.23 29 887 -17 Hover/Click
Sep23 230104 19.86 19.86 19.68 19.75 -0.18 30 862 +9 Hover/Click
Oct23 230104 20.12 20.12 19.87 19.91 -0.11 8 470 +5 Hover/Click
Nov23 230104 19.96 19.96 19.78 19.81 -0.10 4 441 +0 Hover/Click
Dec23 230104 19.50 19.65 19.50 19.57 -0.18 3 446 +0 Hover/Click
Jan24 230104 19.17 19.18 19.17 19.17 -0.19 0 76 +0 Hover/Click
Total Volume and Open Interest 1,775 26,913 +270  
Cocoa(ICE) Weekly Monthly
Mar23 230104 2574 2614 2566 2603 +31 24,327 119,623 +1,195 Hover/Click
May23 230104 2575 2617 2572 2607 +31 12,241 60,819 +1,243 Hover/Click
Jul23 230104 2585 2618 2577 2611 +31 5,958 38,400 +573 Hover/Click
Sep23 230104 2578 2606 2567 2600 +28 2,146 19,634 +233 Hover/Click
Dec23 230104 2545 2577 2538 2569 +27 878 22,448 +157 Hover/Click
Mar24 230104 2513 2539 2513 2533 +25 152 11,834 +50 Hover/Click
May24 230104 2513 2518 2509 2517 +22 43 3,494 +39 Hover/Click
Total Volume and Open Interest 45,751 280,306 +3,490  
Coffee "C"(ICE) Weekly Monthly
Mar23 230104 167.25 167.95 159.25 161.30 -5.00 18,913 93,824 +598 Hover/Click
May23 230104 167.05 167.75 159.45 161.35 -4.95 8,374 44,187 +310 Hover/Click
Jul23 230104 167.25 167.35 159.55 161.50 -4.75 5,530 19,509 +594 Hover/Click
Sep23 230104 166.95 166.95 159.50 161.45 -4.60 3,031 10,436 +481 Hover/Click
Dec23 230104 165.40 165.85 159.15 161.25 -4.55 2,169 13,037 +792 Hover/Click
Mar24 230104 161.10 161.15 159.10 161.10 -4.55 110 4,362 +10 Hover/Click
Total Volume and Open Interest 38,127 187,767 +2,785  
Orange Juice(ICE) Weekly Monthly
Jan23 230104 205.00 205.45 205.00 205.45 +1.75 9 21 -10 Hover/Click
Mar23 230104 203.05 204.35 201.20 203.40 +1.25 593 9,920 -132 Hover/Click
May23 230104 199.05 200.00 198.35 199.30 +1.20 200 906 -46 Hover/Click
Jul23 230104 197.15 197.15 197.15 197.15 +1.10 142 157 +129 Hover/Click
Sep23 230104 194.50 194.50 194.50 194.50 +0.85 0 6 +0 Hover/Click
Nov23 230104 185.80 185.80 185.80 185.80 -0.15 0 16 +0 Hover/Click
Total Volume and Open Interest 944 11,026 -59  
Sugar #11(ICE) Weekly Monthly
Mar23 230104 19.70 19.71 19.51 19.54 -0.16 66,148 386,847 -7,885 Hover/Click
May23 230104 18.43 18.45 18.30 18.35 -0.09 26,814 216,108 +134 Hover/Click
Jul23 230104 17.77 17.78 17.64 17.72 -0.05 15,187 137,317 +1,429 Hover/Click
Oct23 230104 17.65 17.65 17.51 17.63 -0.02 7,993 83,060 +263 Hover/Click
Mar24 230104 17.78 17.78 17.65 17.78 -0.01 3,202 51,809 -33 Hover/Click
May24 230104 17.01 17.05 16.86 16.98 -0.04 702 16,252 +177 Hover/Click
Jul24 230104 16.55 16.61 16.38 16.50 -0.06 451 15,207 +70 Hover/Click
Oct24 230104 16.38 16.45 16.20 16.29 -0.09 233 14,509 +75 Hover/Click
Mar25 230104 16.46 16.46 16.28 16.38 -0.09 215 10,445 +112 Hover/Click
Total Volume and Open Interest 120,990 940,021 -5,642  
London Cocoa(LCE) Weekly Monthly
Mar23 230104 2046 2057 2034 2046 -1 8,723 114,636 -575 Hover/Click
May23 230104 1978 1990 1969 1984 +5 5,085 56,757 +541 Hover/Click
Jul23 230104 1953 1964 1946 1960 +4 1,998 39,948 +370 Hover/Click
Sep23 230104 1931 1939 1923 1937 +6 1,066 30,047 +183 Hover/Click
Dec23 230104 1900 1908 1892 1905 +5 808 25,946 +192 Hover/Click
Mar24 230104 1853 1865 1852 1863 +4 421 12,224 +213 Hover/Click
May24 230104 1845 1849 1845 1848 -3 9 4,162 +1 Hover/Click
Total Volume and Open Interest 18,117 288,863 +928  
London Sugar(LCE) Weekly Monthly
Mar23 230104 547.30 548.80 542.10 543.10 -4.40 4,083 45,403 -621 Hover/Click
May23 230104 527.80 527.80 522.80 523.30 -4.00 1,443 19,848 -140 Hover/Click
Aug23 230104 509.50 509.50 505.60 506.30 -3.20 588 10,370 +207 Hover/Click
Oct23 230104 494.00 494.00 491.20 492.40 -1.90 160 8,063 +62 Hover/Click
Dec23 230104 488.30 488.70 486.60 487.80 -0.50 81 2,975 +37 Hover/Click
Total Volume and Open Interest 6,582 88,874 -405  
Cotton(ICE) Weekly Monthly
Mar23 230104 83.17 84.25 80.37 80.44 -2.70 13,015 97,048 +362 Hover/Click
May23 230104 83.35 83.96 80.46 80.52 -2.58 6,145 36,460 +576 Hover/Click
Jul23 230104 83.11 83.58 80.40 80.46 -2.52 3,711 32,428 +634 Hover/Click
Oct23 230104 79.90 79.90 78.52 78.52 -2.25 0 27 +0 Hover/Click
Dec23 230104 80.89 81.19 78.59 78.63 -2.25 1,658 24,468 +459 Hover/Click
Mar24 230104 81.04 81.04 78.70 78.70 -2.40 68 4,766 +14 Hover/Click
Total Volume and Open Interest 24,600 197,924 +2,044  
Crude Oil(NYM) Weekly Monthly
Feb23 230104 77.25 77.42 72.73 72.84 -4.09 338,520 238,487 -6,956 Hover/Click
Mar23 230104 77.41 77.62 73.01 73.10 -4.02 139,843 182,448 +7,880 Hover/Click
Apr23 230104 77.45 77.72 73.25 73.33 -3.94 76,451 77,466 +4,863 Hover/Click
May23 230104 77.60 77.76 73.42 73.51 -3.82 46,370 54,471 -2,226 Hover/Click
Jun23 230104 77.25 77.76 73.48 73.56 -3.67 75,814 153,315 +8,749 Hover/Click
Jul23 230104 77.27 77.45 73.42 73.48 -3.50 25,350 49,953 +2,222 Hover/Click
Aug23 230104 76.64 76.71 73.31 73.31 -3.33 15,817 35,866 -164 Hover/Click
Sep23 230104 76.61 76.70 73.01 73.09 -3.14 18,611 60,513 +2,587 Hover/Click
Oct23 230104 76.18 76.18 72.83 72.83 -2.98 4,427 36,592 +427 Hover/Click
Nov23 230104 75.77 75.77 72.48 72.56 -2.83 3,199 27,081 +162 Hover/Click
Dec23 230104 75.11 75.51 72.16 72.28 -2.69 40,203 180,770 +457 Hover/Click
Jan24 230104 74.42 74.42 71.90 71.97 -2.56 3,095 35,352 -165 Hover/Click
Feb24 230104 71.72 72.23 71.45 71.66 -2.44 1,171 18,859 +111 Hover/Click
Mar24 230104 71.32 73.91 71.32 71.36 -2.31 1,336 20,906 +435 Hover/Click
Apr24 230104 71.08 71.08 71.08 71.08 -2.20 76 13,569 +0 Hover/Click
May24 230104 70.82 70.82 70.82 70.82 -2.10 149 10,151 -59 Hover/Click
Total Volume and Open Interest 812,025 1,459,936 +19,645  
e-miNY Crude Oil(NYM)
Feb23 230104 77.400 77.400 72.750 72.850 -4.075 21,257 2,951 +245  
Mar23 230104 77.600 77.600 73.050 73.100 -4.025 837 1,395 +51  
Apr23 230104 77.450 77.450 73.250 73.325 -3.950 45 171 +2  
May23 230104 76.000 76.000 73.500 73.500 -3.825 1 58 -1  
Jun23 230104 77.150 77.150 73.550 73.550 -3.675 4 156 +0  
Jul23 230104 75.200 77.075 73.475 73.475 -3.525 3 17 +1  
Aug23 230104 73.300 73.300 73.300 73.300 -3.350 2 35 +0  
Sep23 230104 73.100 76.275 73.100 73.100 -3.150 0 5 +0  
Oct23 230104 73.025 73.025 72.825 72.825 -2.975 0 1 +0  
Nov23 230104 72.550 75.425 72.550 72.550 -2.850 2 11 +2  
Total Volume and Open Interest 22,199 4,955 +326  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230104 306.82 309.12 292.15 297.19 -11.46 58,567 72,346 -3,163 Hover/Click
Mar23 230104 299.68 300.44 285.39 289.18 -10.64 33,644 46,863 +644 Hover/Click
Apr23 230104 290.22 290.69 276.80 279.65 -10.07 20,016 37,691 +421 Hover/Click
May23 230104 283.00 283.50 270.98 273.44 -9.44 10,804 17,261 +494 Hover/Click
Jun23 230104 279.94 280.20 267.64 270.12 -8.89 9,246 21,693 +526 Hover/Click
Jul23 230104 278.36 278.73 267.04 269.06 -8.39 4,555 9,553 +269 Hover/Click
Aug23 230104 272.00 277.54 266.61 268.41 -7.84 3,558 6,599 -407 Hover/Click
Sep23 230104 270.00 276.58 266.04 267.97 -7.32 2,320 6,917 -1 Hover/Click
Oct23 230104 269.44 270.21 265.81 267.37 -6.82 640 5,105 +47 Hover/Click
Nov23 230104 268.55 269.25 264.90 266.43 -6.44 437 2,981 +8 Hover/Click
Dec23 230104 267.78 272.73 263.24 265.27 -6.20 1,001 14,853 +49 Hover/Click
Jan24 230104 265.66 266.99 262.76 264.26 -5.92 232 2,224 -20 Hover/Click
Feb24 230104 267.34 267.34 263.09 263.09 -5.71 116 596 +7 Hover/Click
Mar24 230104 262.91 262.91 260.80 261.03 -5.72 30 793 +0 Hover/Click
Total Volume and Open Interest 145,210 251,494 -1,128  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230104 235.01 237.57 224.33 225.92 -10.20 65,711 81,357 -4,545 Hover/Click
Mar23 230104 235.53 237.97 225.07 226.37 -10.22 43,170 47,568 +2,167 Hover/Click
Apr23 230104 253.50 254.62 242.07 243.08 -10.00 19,470 21,901 +204 Hover/Click
May23 230104 252.07 253.50 241.87 242.66 -9.85 14,460 19,290 +226 Hover/Click
Jun23 230104 249.39 251.61 240.09 240.74 -9.57 12,249 17,808 +99 Hover/Click
Jul23 230104 243.34 243.34 237.51 237.89 -9.16 6,339 6,090 -334 Hover/Click
Aug23 230104 236.90 238.50 234.08 234.33 -8.71 5,488 3,436 -1,076 Hover/Click
Sep23 230104 235.00 235.00 229.75 230.17 -8.18 4,864 8,412 +289 Hover/Click
Oct23 230104 218.49 218.59 215.70 215.71 -7.60 1,596 4,204 +384 Hover/Click
Nov23 230104 216.14 216.14 211.51 211.83 -7.44 971 2,951 +60 Hover/Click
Total Volume and Open Interest 175,927 237,642 -2,377  
e-miNY RBOB Gasoline(NYM)
Feb23 230104 225.92 225.92 225.92 225.92 -10.20 3 3 +3  
Mar23 230104 226.37 226.37 226.37 226.37 -10.22        
Apr23 230104 243.08 243.08 243.08 243.08 -10.00        
May23 230104 242.66 242.66 242.66 242.66 -9.85        
Total Volume and Open Interest 3 3 +3  
Natural Gas(NYM) Weekly Monthly
Feb23 230104 4.008 4.219 3.900 4.172 +0.184 116,837 100,614 +1,847 Hover/Click
Mar23 230104 3.658 3.810 3.595 3.780 +0.139 66,036 182,323 +1,297 Hover/Click
Apr23 230104 3.570 3.701 3.511 3.678 +0.128 58,223 99,193 +1,664 Hover/Click
May23 230104 3.600 3.723 3.540 3.702 +0.127 33,866 114,097 +1,262 Hover/Click
Jun23 230104 3.757 3.863 3.687 3.844 +0.130 10,445 38,562 +1,098 Hover/Click
Jul23 230104 3.865 3.981 3.811 3.962 +0.128 14,765 40,396 +1,789 Hover/Click
Aug23 230104 3.888 3.997 3.825 3.979 +0.126 9,452 31,165 +166 Hover/Click
Sep23 230104 3.832 3.949 3.777 3.928 +0.123 11,396 45,058 +2,878 Hover/Click
Oct23 230104 3.912 4.014 3.845 3.996 +0.123 22,572 53,478 +1,412 Hover/Click
Nov23 230104 4.292 4.374 4.239 4.344 +0.095 6,867 28,021 +133 Hover/Click
Dec23 230104 4.716 4.800 4.680 4.748 +0.052 6,694 35,512 -272 Hover/Click
Jan24 230104 4.979 5.060 4.932 5.018 +0.064 12,195 49,381 +1,035 Hover/Click
Feb24 230104 4.783 4.864 4.783 4.832 +0.044 4,776 15,190 +127 Hover/Click
Mar24 230104 4.239 4.302 4.236 4.251 +0.007 6,105 30,009 -306 Hover/Click
Apr24 230104 3.700 3.770 3.699 3.729 +0.026 3,923 30,155 +13 Hover/Click
May24 230104 3.697 3.718 3.674 3.685 +0.027 1,152 13,344 +251 Hover/Click
Total Volume and Open Interest 389,552 1,031,182 +15,226  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230104 82.31 82.72 77.72 77.84 -4.26 302,855 421,266 -12,052 Hover/Click
Apr23 230104 82.31 82.70 77.92 78.01 -4.11 189,876 254,923 -1,983 Hover/Click
May23 230104 82.15 82.55 77.93 78.01 -3.94 120,516 162,342 +5,157 Hover/Click
Jun23 230104 81.84 82.24 77.80 77.88 -3.75 116,971 232,687 +9,761 Hover/Click
Jul23 230104 81.46 81.83 77.61 77.67 -3.56 34,376 85,743 +7,546 Hover/Click
Aug23 230104 81.03 81.35 77.33 77.39 -3.39 17,447 58,477 +1,364 Hover/Click
Sep23 230104 80.60 80.93 77.03 77.10 -3.24 19,565 69,771 +2,421 Hover/Click
Oct23 230104 80.15 80.41 76.75 76.80 -3.08 5,260 39,633 +357 Hover/Click
Nov23 230104 79.73 79.97 76.43 76.52 -2.93 3,738 34,412 -77 Hover/Click
Dec23 230104 79.35 79.65 76.15 76.25 -2.80 45,468 183,431 +2,686 Hover/Click
Jan24 230104 76.62 76.62 75.95 75.95 -2.67 1,213 25,535 -141 Hover/Click
Feb24 230104 75.65 75.65 75.65 75.65 -2.55 1,482 32,192 -85 Hover/Click
Mar24 230104 75.38 75.38 75.38 75.38 -2.45 2,115 23,828 +109 Hover/Click
Apr24 230104 75.11 75.11 75.11 75.11 -2.35 423 8,102 +126 Hover/Click
Total Volume and Open Interest 891,329 1,869,003 +14,341  
Gas Oil(ICE) Weekly Monthly
Jan23 230104 883.25 884.25 835.50 842.75 -57.25 28,709 62,063 -7,339 Hover/Click
Feb23 230104 870.50 872.00 824.00 829.75 -57.00 71,475 98,824 -2,423 Hover/Click
Mar23 230104 851.75 852.50 807.75 812.00 -55.00 46,929 81,648 +3,955 Hover/Click
Apr23 230104 827.00 827.00 786.75 790.50 -52.25 22,679 45,392 +1,061 Hover/Click
May23 230104 807.50 807.50 770.75 774.25 -49.50 13,652 27,724 +684 Hover/Click
Jun23 230104 798.25 798.50 761.25 765.00 -46.75 20,831 38,573 +1,830 Hover/Click
Jul23 230104 791.50 791.50 759.00 761.25 -44.50 4,530 16,602 +770 Hover/Click
Aug23 230104 787.25 787.25 756.00 758.25 -42.25 2,892 12,127 -616 Hover/Click
Sep23 230104 781.50 783.00 752.50 755.50 -40.00 4,144 19,269 +886 Hover/Click
Oct23 230104 777.25 779.25 751.25 752.75 -38.00 947 11,823 +152 Hover/Click
Total Volume and Open Interest 225,111 489,094 +876  
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230104 77.34 77.37 72.75 72.84 -4.09 28,938 48,168 -1,460 Hover/Click
Mar23 230104 77.57 77.59 73.03 73.10 -4.02 43,687 53,752 +1,006 Hover/Click
Apr23 230104 77.74 77.74 73.33 73.33 -3.94 28,813 26,513 +910 Hover/Click
May23 230104 77.33 77.33 73.51 73.51 -3.82 14,964 16,760 -299 Hover/Click
Jun23 230104 77.15 77.40 73.54 73.56 -3.67 13,539 60,892 +350 Hover/Click
Jul23 230104 75.87 75.87 73.48 73.48 -3.51 3,084 11,032 -29 Hover/Click
Aug23 230104 73.54 74.14 73.31 73.31 -3.33 1,668 6,157 +329 Hover/Click
Sep23 230104 76.03 76.03 73.09 73.09 -3.15 2,127 14,122 +354 Hover/Click
Oct23 230104 72.98 72.98 72.83 72.83 -2.98 187 2,728 +8 Hover/Click
Nov23 230104 72.56 72.56 72.56 72.56 -2.83 106 5,847 +13 Hover/Click
Dec23 230104 73.90 73.90 72.28 72.28 -2.69 4,133 57,466 +583 Hover/Click
Jan24 230104 71.97 71.97 71.97 71.97 -2.56 13 3,529 -4 Hover/Click
Feb24 230104 71.66 71.66 71.66 71.66 -2.44 0 1,254 +0 Hover/Click
Mar24 230104 71.36 71.36 71.36 71.36 -2.31 179 2,211 +76 Hover/Click
Apr24 230104 71.08 71.08 71.08 71.08 -2.20 4 550 +0 Hover/Click
May24 230104 70.82 70.82 70.82 70.82 -2.10 4 412 +0 Hover/Click
Total Volume and Open Interest 142,923 363,278 +1,890  
US Dollar Index(ICE) Weekly Monthly
Mar23 230104 104.375 104.385 103.595 104.020 -0.293 32,361 41,277 -446 Hover/Click
Jun23 230104 104.000 104.000 103.370 103.660 -0.262 120 571 -3 Hover/Click
Sep23 230104 103.435 103.435 103.435 103.435 -0.263 0 1 +0 Hover/Click
Total Volume and Open Interest 32,481 41,850 -449  
Australian Dollar(CME) Weekly Monthly
Mar23 230104 67.49 69.06 67.35 68.59 +1.05 110,981 132,015 +7,024 Hover/Click
Jun23 230104 67.87 69.30 67.63 68.84 +1.04 34 172 -3 Hover/Click
Sep23 230104 69.02 69.46 67.90 69.02 +1.06 0 46 +0 Hover/Click
Total Volume and Open Interest 111,338 132,960 +6,986  
British Pound(CME) Weekly Monthly
Mar23 230104 119.89 121.08 119.77 120.79 +0.75 118,341 201,436 +3,851 Hover/Click
Jun23 230104 120.25 121.30 120.04 121.04 +0.76 9 815 +5 Hover/Click
Sep23 230104 120.95 121.44 120.23 121.23 +0.79 0 234 +0 Hover/Click
Total Volume and Open Interest 118,627 205,722 +3,814  
Canadian Dollar(CME) Weekly Monthly
Mar23 230104 73.20 74.25 73.13 74.21 +0.99 86,979 134,653 +3,323 Hover/Click
Jun23 230104 73.41 74.32 73.23 74.29 +0.98 138 3,338 +76 Hover/Click
Sep23 230104 74.38 74.38 74.38 74.38 +0.99 1 406 +1 Hover/Click
Dec23 230104 74.40 74.47 74.40 74.47 +0.98 4 250 +4 Hover/Click
Total Volume and Open Interest 87,177 138,995 +3,411  
Japanese Yen(CME) Weekly Monthly
Mar23 230104 77.06 77.68 76.04 76.10 -1.08 166,572 170,330 +3,298 Hover/Click
Jun23 230104 78.00 78.74 77.13 77.16 -1.11 177 1,139 +33 Hover/Click
Sep23 230104 78.17 79.74 78.16 78.17 -1.14 0 47 +0 Hover/Click
Total Volume and Open Interest 167,336 172,590 +3,278  
Swiss Franc(CME) Weekly Monthly
Mar23 230104 107.61 108.86 107.54 108.39 +0.65 26,710 32,836 +1,335 Hover/Click
Jun23 230104 109.68 109.96 108.77 109.49 +0.66 13 376 -13 Hover/Click
Sep23 230104 110.90 110.91 110.54 110.54 +0.69 1 5 +0 Hover/Click
Total Volume and Open Interest 26,724 33,250 +1,322  
EuroFX(CME) Weekly Monthly
Mar23 230104 106.00 106.86 105.91 106.56 +0.39 262,819 697,843 -9,646 Hover/Click
Jun23 230104 106.80 107.45 106.57 107.18 +0.39 427 8,044 -43 Hover/Click
Sep23 230104 107.67 107.93 107.09 107.69 +0.42 6 1,173 +1 Hover/Click
Total Volume and Open Interest 264,726 712,030 -9,847  
Mexican Peso(CME) Weekly Monthly
Mar23 230104 509.25 512.88 508.50 509.25 -0.38 44,359 244,764 +3,713 Hover/Click
Jun23 230104 500.38 502.00 500.38 500.38 -0.25 0 120 +0 Hover/Click
Total Volume and Open Interest 44,359 245,029 +3,713  
Brazilian Real(CME) Weekly Monthly
Feb23 230104 181.45 183.35 181.45 182.40 -0.05 12,761 37,344 -1,115  
Mar23 230104 180.95 182.25 180.65 181.50 -0.05 429 643 +53 Hover/Click
Apr23 230104 180.50 180.50 180.50 180.50 +0.05        
May23 230104 179.55 179.55 179.55 179.55 +0.05        
Total Volume and Open Interest 13,190 37,987 -1,062  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230104 126~240 128~040 126~170 127~160 +1~090 321,925 1,198,206 +2,898 Hover/Click
Jun23 230104 128~290 128~290 128~120 128~120 +1~090 19 219 +6 Hover/Click
Sep23 230104 129~090 129~090 129~090 129~090 +1~090       Hover/Click
Total Volume and Open Interest 321,944 1,198,425 +2,904  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230104 112~285 113~155 112~265 113~060 +0~175 1,471,344 3,850,882 +20,247 Hover/Click
Jun23 230104 113~190 114~000 113~190 113~240 +0~180 86 209 +25 Hover/Click
Sep23 230104 113~170 114~030 113~170 114~030 +0~180       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230104 108~066 108~184 108~046 108~100 +0~094 914,339 4,213,262 -6,259 Hover/Click
Jun23 230104 108~190 108~214 108~190 108~190 +0~104       Hover/Click
Sep23 230104 108~270 108~270 108~270 108~270 +0~104       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230104 102~191 102~237 102~187 102~192 +0~014 388,344 2,219,799 -12,027 Hover/Click
Jun23 230104 103~000 103~041 102~272 102~272 +0~034 5 13 +0 Hover/Click
Sep23 230104 103~012 103~012 103~012 103~012 +0~034       Hover/Click
Total Volume and Open Interest 388,349 2,219,812 -12,027  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230104 95.095 95.120 95.080 95.085 unch 205,869 1,217,019 +1,070,895  
Jun23 230104 95.050 95.090 95.020 95.030 -0.010 213,809 1,197,346 +1,007,604  
Sep23 230104 95.205 95.270 95.180 95.185 -0.015 190,380 734,659 +594,586  
Dec23 230104 95.515 95.580 95.475 95.480 -0.010 214,723 983,169 +874,384  
Mar24 230104 95.915 95.995 95.880 95.890 +0.015 136,258 560,550 +490,368  
Jun24 230104 96.295 96.385 96.275 96.285 +0.035 119,894 458,566 +393,545  
Sep24 230104 96.575 96.670 96.565 96.580 +0.060 96,402 387,346 +313,704  
Dec24 230104 96.750 96.840 96.735 96.760 +0.075 81,112 499,796 +405,448  
Mar25 230104 96.830 96.935 96.825 96.860 +0.080 55,570 247,131 +205,805  
Jun25 230104 96.880 96.985 96.875 96.915 +0.085 51,086 242,225 +196,838  
Sep25 230104 96.905 97.010 96.900 96.950 +0.095 44,704 168,552 +144,746  
Dec25 230104 96.910 97.015 96.905 96.960 +0.100 40,835 156,324 +129,960  
Mar26 230104 96.895 97.000 96.895 96.950 +0.100 22,069 65,955 +47,651  
Jun26 230104 96.870 96.980 96.870 96.930 +0.100 18,422 63,778 +54,460  
Sep26 230104 96.850 96.960 96.850 96.910 +0.105 12,542 60,285 +50,850  
Dec26 230104 96.830 96.940 96.830 96.890 +0.105 14,226 77,369 +63,070  
Mar27 230104 96.810 96.910 96.805 96.870 +0.105 8,716 50,686 +45,430  
Jun27 230104 96.780 96.880 96.775 96.840 +0.105 10,425 50,532 +45,902  
Total Volume and Open Interest 262,291 1,291,448 +9,383  
Ultra T-Bond(CBOT)
Mar23 230104 136~12 138~19 135~30 137~08 +1~23 170,846 1,416,621 +2,618  
Jun23 230104 137~11 138~17 137~11 137~11 +1~23        
Sep23 230104 137~11 137~11 137~11 137~11 +1~23        
Total Volume and Open Interest 170,846 1,416,621 +2,618  
Ultra 10-Yr T-Note(CBOT)
Mar23 230104 119~065 119~305 119~000 119~170 +0~250 327,454 1,422,524 +6,545  
Jun23 230104 119~170 119~215 119~170 119~170 +0~250        
Sep23 230104 119~170 119~170 119~170 119~170 +0~250        
Total Volume and Open Interest 327,454 1,422,524 +6,545  
30 Day Federal Funds(CBOT)
Jan23 230104 95.670 95.670 95.668 95.668 unch 32,541 430,804 -1,254  
Feb23 230104 95.350 95.360 95.345 95.345 unch 45,354 319,436 +3,887  
Mar23 230104 95.280 95.290 95.270 95.275 unch 14,664 70,046 -537  
Apr23 230104 95.150 95.165 95.130 95.135 -0.010 24,657 118,552 -204  
May23 230104 95.050 95.080 95.035 95.045 -0.005 20,811 93,598 +1,769  
Jun23 230104 95.035 95.065 95.015 95.025 -0.005 7,531 40,960 +280  
Total Volume and Open Interest 217,790 1,306,518 +12,834  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230104 145.35 145.49 145.19 145.40 +0.06 609 11,608 +108 Hover/Click
Jun23 230104 145.40 145.40 145.40 145.40 +0.06       Hover/Click
Sep23 230104 145.40 145.40 145.40 145.40 +0.06       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230104 142.00 145.10 141.24 144.60 +2.90 69,525 231,201 +13,134  
Jun23 230104 143.76 143.76 143.76 143.76 +2.90 1 77 +1  
Sep23 230104 143.02 143.02 143.02 143.02 +2.90        
Total Volume and Open Interest 69,526 231,278 +13,135  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230104 135.34 136.67 135.08 136.47 +1.39 778,978 1,441,204 +145,169 Hover/Click
Jun23 230104 134.58 135.25 134.58 135.25 +1.39 26 50 +24 Hover/Click
Sep23 230104 133.80 133.80 133.80 133.80 +1.39       Hover/Click
Total Volume and Open Interest 779,004 1,441,254 +145,193  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230104 116.67 117.32 116.54 117.25 +0.68 594,554 1,693,062 +105,608 Hover/Click
Jun23 230104 117.45 117.45 117.45 117.45 +0.68       Hover/Click
Sep23 230104 119.19 119.19 119.19 119.19 +0.68       Hover/Click
Total Volume and Open Interest 594,554 1,693,062 +105,608  
Euro-Schatz(EUREX)
Mar23 230104 105.61 105.81 105.57 105.78 +0.18 456,158 1,855,174 +99,674  
Jun23 230104 105.93 105.93 105.93 105.93 +0.17 0 4 +0  
Sep23 230104 106.53 106.53 106.53 106.53 +0.18        
Total Volume and Open Interest 456,158 1,855,178 +99,674  
3-Mth Euribor(EUREX)
Mar23 230104 97.020 97.025 97.000 97.025 +0.010 0 401 +0  
Jun23 230104 96.580 96.580 96.580 96.580 +0.080 0 50 +0  
Sep23 230104 96.535 96.535 96.535 96.535 +0.085 0 294 +0  
Total Volume and Open Interest 1 1,090 +1  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230104 101~14 102~15 101~01 102~09 +1~26 162,917 387,498 -1,605 Hover/Click
Jun23 230104 100~28 100~28 100~28 100~28 +1~26 0 1 +0 Hover/Click
Total Volume and Open Interest 162,917 387,499 -1,605  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230104 97.015 97.045 97.000 97.025 +0.010 111,579 551,692 +2,470  
Jun23 230104 96.490 96.615 96.475 96.585 +0.090 143,272 519,577 -11,003  
Sep23 230104 96.440 96.585 96.425 96.540 +0.095 101,366 419,480 +7,526  
Total Volume and Open Interest 949,216 3,832,956 -6,821  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230104 96.42 96.44 96.39 96.41 unch 14,024 240,690 -423  
Jun23 230104 95.97 96.01 95.96 95.99 +0.02 13,419 152,981 +4,777  
Sep23 230104 95.77 95.82 95.76 95.80 +0.03 8,746 126,700 +1,508  
Dec23 230104 95.73 95.82 95.73 95.80 +0.06 4,902 132,544 +3,006  
Mar24 230104 95.77 95.88 95.76 95.85 +0.08 5,674 96,789 +2,109  
Jun24 230104 95.87 95.98 95.87 95.95 +0.07 1,956 85,356 +427  
Sep24 230104 95.96 96.07 95.96 96.04 +0.07 1,292 45,618 +572  
Dec24 230104 96.05 96.14 96.03 96.12 +0.08 2,195 14,782 +233  
Mar25 230104 96.13 96.18 96.13 96.18 +0.07 3 474 +3  
Jun25 230104 96.16 96.16 96.16 96.16 +0.07 0 224 +0  
Total Volume and Open Interest 52,211 896,617 +12,212  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230104 95.97 96.10 95.96 96.08 +0.10 69,623 937,031 +2,120  
Jun23 230104 96.08 96.08 96.08 96.08 +0.10        
Total Volume and Open Interest 69,623 937,031 +2,120  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230104 96.44 96.52 96.42 96.49 +0.05 65,277 680,411 +5,779  
Jun23 230104 96.49 96.49 96.49 96.49 +0.05        
Total Volume and Open Interest 65,277 680,411 +5,779  
Gold(CMX) Weekly Monthly
Feb23 230104 1845.2 1871.3 1842.0 1859.0 +12.9 212,272 365,908 +2,321 Hover/Click
Apr23 230104 1861.4 1887.0 1858.3 1875.0 +12.9 13,445 51,935 +4,015 Hover/Click
Jun23 230104 1876.0 1902.7 1874.0 1891.1 +13.4 1,646 15,811 +739 Hover/Click
Aug23 230104 1903.0 1917.0 1891.2 1907.3 +13.8 377 5,906 +63 Hover/Click
Oct23 230104 1915.8 1931.9 1915.8 1923.6 +14.0 246 1,389 -78 Hover/Click
Dec23 230104 1934.7 1949.0 1934.5 1940.1 +13.9 77 7,237 +24 Hover/Click
Feb24 230104 1945.9 1961.0 1945.9 1954.9 +13.9 2 461 +2 Hover/Click
Apr24 230104 1969.0 1969.0 1969.0 1969.0 +13.9 0 1 +0 Hover/Click
Jun24 230104 1983.2 1983.2 1983.2 1983.2 +13.9 0 294 +0 Hover/Click
Aug24 230104 1991.7 1991.7 1991.7 1991.7 +13.9       Hover/Click
Oct24 230104 2005.8 2005.8 2005.8 2005.8 +13.9       Hover/Click
Dec24 230104 2019.6 2019.6 2019.6 2019.6 +13.9 0 154 +0 Hover/Click
Total Volume and Open Interest 228,412 449,393 +7,204  
Silver(CMX) Weekly Monthly
Mar23 230104 2417.5 2464.0 2374.5 2396.4 -27.2 69,964 116,898 +1,155 Hover/Click
May23 230104 2441.5 2480.0 2393.0 2413.9 -26.8 2,418 10,034 +698 Hover/Click
Jul23 230104 2450.5 2490.0 2415.0 2433.0 -26.9 1,085 2,422 +263 Hover/Click
Sep23 230104 2483.0 2510.0 2447.5 2453.9 -27.3 163 1,577 +27 Hover/Click
Dec23 230104 2504.0 2530.0 2476.0 2483.6 -27.9 44 672 -5 Hover/Click
Mar24 230104 2547.0 2547.0 2514.0 2514.0 -27.9 8 9 +0 Hover/Click
May24 230104 2533.8 2533.8 2533.8 2533.8 -27.8 0 1 +0 Hover/Click
Total Volume and Open Interest 73,957 131,990 +2,268  
Platinum(NYMEX) Weekly Monthly
Jan23 230104 1100.0 1100.5 1080.7 1080.7 -1.3 156 410 -562 Hover/Click
Apr23 230104 1095.7 1112.1 1086.9 1092.3 -1.0 23,609 68,124 +2,331 Hover/Click
Jul23 230104 1102.0 1112.1 1090.1 1094.9 -1.1 233 1,022 +106 Hover/Click
Oct23 230104 1097.5 1098.7 1097.5 1098.1 -1.2 11 116 +0 Hover/Click
Total Volume and Open Interest 24,010 69,687 +1,876  
Palladium(NYMEX) Weekly Monthly
Mar23 230104 1705.00 1806.50 1705.00 1796.70 +103.80 1,996 8,208 +116 Hover/Click
Jun23 230104 1739.50 1812.00 1739.50 1805.60 +103.40 60 236 +24 Hover/Click
Sep23 230104 1754.00 1813.90 1753.00 1813.90 +105.60 2 10 +2 Hover/Click
Total Volume and Open Interest 2,058 8,456 +142  
Copper(CMX) Weekly Monthly
Mar23 230104 377.10 380.70 370.85 374.05 -2.60 83,900 105,953 +1,168 Hover/Click
May23 230104 377.60 381.20 371.70 374.60 -2.70 10,163 25,460 +289 Hover/Click
Jul23 230104 379.65 381.90 372.45 375.30 -2.55 6,011 11,843 +416 Hover/Click
Sep23 230104 379.20 382.05 373.95 375.65 -2.50 3,423 8,993 +520 Hover/Click
Dec23 230104 379.50 379.70 374.55 375.60 -2.45 907 4,950 +695 Hover/Click
Total Volume and Open Interest 106,379 164,594 +3,101  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230104 33238 33564 33171 33416 +138 196,899 79,412 +3,598 Hover/Click
Jun23 230104 33510 33810 33421 33666 +139 132 312 +24 Hover/Click
Sep23 230104 33815 33962 33815 33815 +131 1 7 -1 Hover/Click
Dec23 230104 34009 34009 34009 34009 +132       Hover/Click
Total Volume and Open Interest 197,032 79,731 +3,621  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230104 33243 33563 33171 33416 +138 155,752 20,103 -217 Hover/Click
Jun23 230104 33480 33806 33426 33666 +139 783 418 +21 Hover/Click
Sep23 230104 33800 33929 33733 33815 +131 6 9 +4 Hover/Click
Dec23 230104 34009 34009 34009 34009 +132       Hover/Click
Total Volume and Open Interest 156,541 20,530 -192  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230104 3842.75 3896.25 3836.50 3874.50 +28.50 1,782,473 1,999,096 +6,127 Hover/Click
Jun23 230104 3873.50 3929.25 3870.25 3908.00 +28.75 1,522 7,668 +29 Hover/Click
Sep23 230104 3930.00 3962.75 3905.75 3941.75 +28.75 30 834 +1 Hover/Click
Dec23 230104 3977.00 3990.00 3977.00 3977.00 +29.00 0 1,640 +0 Hover/Click
Total Volume and Open Interest 1,784,033 2,010,996 +6,157  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230104 3844.00 3896.50 3836.50 3874.50 +28.50 1,314,699 121,281 +6,781 Hover/Click
Jun23 230104 3873.75 3929.25 3870.25 3908.00 +28.75 1,615 1,314 -77 Hover/Click
Sep23 230104 3906.75 3959.00 3906.75 3941.75 +28.75 60 116 +5 Hover/Click
Dec23 230104 3960.00 3986.25 3960.00 3977.00 +29.00 3 38 +1 Hover/Click
Total Volume and Open Interest 1,316,377 122,749 +6,710  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230104 10941.25 11068.50 10863.50 10999.25 +53.75 657,681 243,399 +2,749 Hover/Click
Jun23 230104 11042.50 11184.50 10981.50 11115.75 +54.50 1,619 879 +123 Hover/Click
Sep23 230104 11192.50 11288.50 11117.75 11237.00 +54.00 1 109 +1 Hover/Click
Total Volume and Open Interest 659,301 244,658 +2,873  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230104 10941.75 11068.00 10863.25 10999.25 +53.75 1,079,765 73,624 +9,169 Hover/Click
Jun23 230104 11046.00 11184.50 10982.50 11115.75 +54.50 1,985 1,609 -24 Hover/Click
Sep23 230104 11134.00 11284.50 11124.25 11237.00 +54.00 2 29 +2 Hover/Click
Total Volume and Open Interest 1,081,756 75,287 +9,149  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230104 2435.00 2482.30 2427.30 2468.10 +36.30 15,735 43,142 +777 Hover/Click
Jun23 230104 2487.60 2487.60 2487.60 2487.60 +36.30       Hover/Click
Sep23 230104 2506.00 2506.00 2506.00 2506.00 +36.60       Hover/Click
Total Volume and Open Interest 15,735 43,142 +777  
Volatility Index(CBOE)
Jan23 230104 23.30 23.30 22.40 22.40 -0.65 70,338 116,347 -11,000  
Feb23 230104 24.15 24.20 23.35 23.38 -0.70 53,463 90,899 +11,927  
Mar23 230104 24.91 24.93 24.20 24.24 -0.61 20,011 37,784 +1,400  
Apr23 230104 25.42 25.42 24.75 24.77 -0.58 9,617 23,333 +1,123  
Total Volume and Open Interest 165,269 297,329 +4,991  
S & P 600(CME)
Mar23 230104 1176.50 1176.50 1176.50 1176.50 +14.40        
Jun23 230104 1185.20 1185.20 1185.20 1185.20 +14.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230104 1758.60 1794.80 1757.20 1783.10 +23.10 223,315 433,633 -2,282 Hover/Click
Jun23 230104 1799.80 1810.10 1774.90 1799.30 +23.60 39 572 +20 Hover/Click
Sep23 230104 1809.70 1820.80 1809.70 1809.70 +22.90       Hover/Click
Total Volume and Open Interest 223,354 434,205 -2,262  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230104 1760.40 1794.90 1755.80 1783.10 +23.10 93,292 14,156 -154 Hover/Click
Jun23 230104 1775.80 1810.20 1774.40 1799.30 +23.60 166 156 +0 Hover/Click
Sep23 230104 1809.70 1811.60 1809.70 1809.70 +22.90 0 5 +0 Hover/Click
Total Volume and Open Interest 93,458 14,317 -154  
Nikkei 225(CME)
Mar23 230104 25795 25945 25630 25860 +45 4,026 11,885 +312  
Jun23 230104 25725 25750 25490 25725 +55 0 4 +0  
Total Volume and Open Interest 4,026 11,889 +312  
Nikkei 225(SGX) Weekly Monthly
Mar23 230104 25725 25940 25590 25625 -120 30,835 86,702 -1,976  
Jun23 230104 25380 25380 25380 25380 -120 0 3,210 +0  
Sep23 230104 25340 25340 25340 25340 -115 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230104 25985 26025 25565 25610 -470 564,078 317,591 +12,501  
Jun23 230104 25730 25775 25320 25370 -460 7,236 12,410 +172  
Sep23 230104 25715 25715 25290 25310 -470 292 927 +23  
Total Volume and Open Interest 600,946 423,184 +14,615  
Nikkei 225(JPX)
Mar23 230104 25990 26020 25570 25610 -470 38,107 193,236 +2,323  
Jun23 230104 25760 25760 25340 25370 -460 205 18,274 +16  
Sep23 230104 25440 25640 25310 25310 -470 4 3,375 -1  
Total Volume and Open Interest 38,316 267,254 +2,338  
Nikkei 225(CME) Yen
Mar23 230104 25765 25905 25595 25825 +45 29,287 38,242 +1,354  
Jun23 230104 25415 25640 25380 25585 +45 2 3 +0  
Sep23 230104 25555 25555 25555 25555 +45        
Total Volume and Open Interest 29,289 38,248 +1,354  
Nikkei 225(CME) e-Mini Yen
Mar23 230104 25830 25830 25830 25830 +50        
Jun23 230104 25590 25590 25590 25590 +50        
Sep23 230104 25560 25560 25560 25560 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 230104 6652.5 6794.5 6641.5 6781.0 +153.0 69,363 194,549 -7,882  
Feb23 230104 6737.0 6792.0 6737.0 6791.5 +153.0 11 31 +24  
Mar23 230104 6661.5 6805.0 6655.5 6803.0 +152.5 12 918 -8  
Jun23 230104 6696.5 6696.5 6696.5 6696.5 +152.0        
Sep23 230104 6741.5 6741.5 6741.5 6741.5 +153.0        
Dec23 230104 6777.0 6777.0 6777.0 6777.0 +153.0        
Total Volume and Open Interest 69,386 195,500 -7,866  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230104 20249 20958 20162 20932 +694 146,237 110,052 +5,949  
Feb23 230104 20311 21005 20310 20996 +694 600 1,563 +266  
Mar23 230104 20338 21019 20272 21004 +689 270 4,831 +2  
Total Volume and Open Interest 147,514 120,705 +6,487  
DAX(EUREX) Weekly Monthly
Mar23 230104 14265.0 14570.0 14261.0 14550.0 +292.0 79,220 85,791 +11,441  
Jun23 230104 14441.0 14714.0 14441.0 14710.0 +293.0 21 32 +5  
Sep23 230104 14825.0 14825.0 14825.0 14825.0 +293.0 0 7 +0  
Total Volume and Open Interest 79,241 85,830 +11,446  
Mini-DAX(EUREX)
Mar23 230104 14265.0 14571.0 14262.0 14550.0 +292.0 54,901 12,968 +3,081  
Jun23 230104 14496.0 14710.0 14496.0 14710.0 +293.0 42 37 +10  
Sep23 230104 14825.0 14825.0 14825.0 14825.0 +293.0        
Total Volume and Open Interest 54,943 13,005 +3,091  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230104 3891 3991 3890 3981 +89 972,553 3,979,090 +113,725  
Jun23 230104 3865 3926 3865 3924 +89 49 26,077 +0  
Sep23 230104 3944 3944 3944 3944 +89 0 4 +0  
Total Volume and Open Interest 972,602 4,016,248 +113,725  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230104 10922 11076 10896 11037 +159 44,594 166,835 +8,749  
Jun23 230104 10902 10910 10902 10910 +159 2 2,027 +2  
Sep23 230104 10943 10943 10943 10943 +158        
Total Volume and Open Interest 44,596 168,862 +168,862  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230104 7549.00 7601.00 7543.50 7571.00 +23.50 159,693 572,249 +10,197  
Jun23 230104 7573.00 7573.00 7573.00 7573.00 +22.50 0 41 +0  
Sep23 230104 7583.00 7583.00 7583.00 7583.00 +22.50        
Total Volume and Open Interest 159,693 572,290 +10,197  
SPI 200(SFE) Weekly Monthly
Mar23 230104 6895.0 7008.0 6891.0 6999.0 +106.0 45,215 249,145 +4,491  
Jun23 230104 7015.0 7015.0 7015.0 7015.0 +106.0 0 364 +0  
Sep23 230104 6948.0 6948.0 6948.0 6948.0 +106.0        
Total Volume and Open Interest 45,215 249,658 +4,491  
FTSE MIB(ISE)
Mar23 230104 24495.00 24930.00 24460.00 24854.00 +419.00 22,226 75,977 +6,177  
Jun23 230104 24400.00 24495.00 24080.00 24449.00 +416.00 46 508 +31  
Sep23 230104 24494.00 24494.00 24494.00 24494.00 +416.00 0 10 +0  
Total Volume and Open Interest 22,272 76,495 +6,208  
KOSPI 200(KFE)
Mar23 230104 289.55 297.95 289.10 297.00 +6.05 372,988 313,578 +5,952  
Jun23 230104 291.15 299.60 291.00 298.85 +6.05 394 24,253 -367  
Sep23 230104 293.15 300.75 293.15 300.65 +6.20 10 2,589 +4  
Total Volume and Open Interest 373,532 374,810 +5,842  
GSCI(CME) Weekly Monthly
Jan23 230104 575.00 575.50 570.75 572.45 -18.20 45 1,041 -28  
Feb23 230104 574.95 574.95 574.95 574.95 -18.20        
Mar23 230104 577.45 577.45 577.45 577.45 -13.20        
Total Volume and Open Interest 45 1,041 -28  
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!