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 7,092 6,872 -3,543 Hover/Click
Mar23 230104 1496.50 1506.50 1480.75 1483.50 -8.75 81,441 290,047 +3,582 Hover/Click
May23 230104 1502.75 1513.00 1487.75 1490.00 -9.00 24,012 117,927 +817 Hover/Click
Jul23 230104 1506.00 1516.25 1491.00 1493.50 -9.25 14,542 79,399 -326 Hover/Click
Aug23 230104 1485.25 1491.00 1468.75 1471.50 -7.75 2,465 5,916 +202 Hover/Click
Sep23 230104 1428.50 1435.00 1416.00 1419.25 -6.25 2,139 5,888 +193 Hover/Click
Nov23 230104 1399.00 1406.00 1387.50 1390.75 -6.25 13,320 68,555 +3,095 Hover/Click
Jan24 230104 1400.25 1407.25 1389.75 1393.25 -5.75 707 4,009 +80 Hover/Click
Mar24 230104 1393.25 1394.00 1378.50 1381.25 -4.75 485 5,283 +71 Hover/Click
May24 230104 1383.25 1386.75 1373.25 1375.00 -4.75 348 3,633 +161 Hover/Click
Jul24 230104 1382.00 1386.75 1373.00 1375.50 -4.50 40 644 +25 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 -2.75 108 1,454 +26 Hover/Click
Total Volume and Open Interest 146,703 589,934 +4,383  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230104 478.70 483.50 474.90 482.50 +5.70 3,877 5,660 -1,382 Hover/Click
Mar23 230104 465.40 472.60 459.60 462.70 -2.40 50,133 210,824 +1,546 Hover/Click
May23 230104 455.50 462.80 450.40 452.80 -2.60 20,047 101,589 +2,268 Hover/Click
Jul23 230104 450.40 456.30 444.40 446.70 -2.30 9,555 41,896 +527 Hover/Click
Aug23 230104 440.00 445.60 434.50 436.90 -1.70 2,551 7,359 -20 Hover/Click
Sep23 230104 426.60 431.20 421.30 423.90 -1.00 2,547 6,423 +307 Hover/Click
Oct23 230104 413.00 417.20 408.40 411.40 -0.10 586 6,355 -53 Hover/Click
Dec23 230104 411.30 415.50 407.00 410.30 +0.40 2,167 17,518 +222 Hover/Click
Jan24 230104 408.80 413.20 405.30 408.40 +0.40 71 1,369 +10 Hover/Click
Mar24 230104 405.90 405.90 400.90 403.20 +0.20 17 609 +11 Hover/Click
Total Volume and Open Interest 91,554 400,617 +3,438  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230104 63.63 63.63 62.91 63.11 -0.05 2,963 1,067 -2,126 Hover/Click
Mar23 230104 63.44 63.75 62.50 62.85 -0.35 53,992 161,006 -2,108 Hover/Click
May23 230104 63.15 63.36 62.11 62.47 -0.44 20,760 83,941 +2,357 Hover/Click
Jul23 230104 62.62 62.84 61.71 62.05 -0.44 15,815 62,247 +246 Hover/Click
Aug23 230104 62.05 62.24 61.15 61.51 -0.42 3,161 11,875 -164 Hover/Click
Sep23 230104 61.49 61.75 60.62 60.96 -0.43 3,264 12,092 -447 Hover/Click
Oct23 230104 60.99 61.23 60.12 60.43 -0.43 1,103 7,841 +161 Hover/Click
Dec23 230104 60.72 61.02 59.87 60.20 -0.43 3,858 28,338 +265 Hover/Click
Jan24 230104 60.55 60.72 59.72 59.90 -0.52 389 1,851 +179 Hover/Click
Mar24 230104 59.67 60.15 59.57 59.57 -0.50 67 1,312 +53 Hover/Click
Total Volume and Open Interest 105,383 375,112 -1,583  
Canola(WCE) Weekly Monthly
Jan23 230104 861.6 861.6 861.6 861.6 -2.6 331 69 -331 Hover/Click
Mar23 230104 871.5 874.3 868.0 869.0 -2.6 9,282 89,182 +210 Hover/Click
May23 230104 866.5 870.4 864.5 866.5 -1.2 2,359 64,723 +148 Hover/Click
Jul23 230104 864.4 867.5 863.1 865.8 -0.3 1,390 40,569 +79 Hover/Click
Nov23 230104 835.8 836.3 829.4 835.6 +0.2 653 28,515 -71 Hover/Click
Total Volume and Open Interest 14,017 223,369 +35  
Corn(CBOT) Weekly Monthly
Mar23 230104 670.75 671.75 652.50 653.75 -16.75 90,321 559,678 +2,197 Hover/Click
May23 230104 670.00 671.00 653.25 654.00 -16.25 20,468 189,921 +1,057 Hover/Click
Jul23 230104 664.50 665.25 648.00 649.25 -15.50 15,985 209,553 +2,250 Hover/Click
Sep23 230104 620.75 622.00 608.25 609.25 -12.75 6,374 80,192 +984 Hover/Click
Dec23 230104 605.50 607.00 593.75 594.75 -12.00 9,566 153,707 +1,267 Hover/Click
Mar24 230104 613.50 613.50 601.75 602.50 -12.00 765 11,845 +7 Hover/Click
May24 230104 613.50 613.50 606.00 606.25 -11.50 78 2,015 +10 Hover/Click
Jul24 230104 607.50 608.75 605.00 605.25 -11.50 17 1,491 +1 Hover/Click
Sep24 230104 568.50 568.50 568.50 568.50 -6.50 12 105 +8 Hover/Click
Dec24 230104 566.00 566.00 560.00 560.25 -6.00 84 6,032 +28 Hover/Click
Total Volume and Open Interest 143,683 1,215,466 +7,809  
Wheat(CBOT) Weekly Monthly
Mar23 230104 780.50 780.50 744.25 745.50 -30.00 34,784 159,688 -3,205 Hover/Click
May23 230104 786.75 787.50 752.75 753.75 -29.00 8,868 60,744 +395 Hover/Click
Jul23 230104 790.00 790.50 757.25 758.00 -28.50 6,824 70,841 +556 Hover/Click
Sep23 230104 791.75 796.25 765.75 766.25 -27.75 1,529 16,901 -87 Hover/Click
Dec23 230104 804.00 807.00 779.00 779.50 -26.75 1,383 21,102 +65 Hover/Click
Mar24 230104 810.00 813.50 786.50 786.75 -26.00 140 3,198 +10 Hover/Click
Total Volume and Open Interest 53,693 333,740 -2,275  
Wheat(KCBT) Weekly Monthly
Mar23 230104 872.00 872.75 836.50 840.75 -28.50 13,233 85,335 +722 Hover/Click
May23 230104 863.00 867.00 832.75 836.50 -28.00 5,596 27,196 +1,065 Hover/Click
Jul23 230104 862.25 862.25 828.50 832.50 -27.00 2,552 22,422 +357 Hover/Click
Sep23 230104 858.00 861.25 830.00 833.25 -26.75 477 11,078 +32 Hover/Click
Dec23 230104 858.75 864.00 834.00 837.25 -26.25 286 6,071 +141 Hover/Click
Mar24 230104 861.50 861.50 834.00 836.50 -26.00 11 210 +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 22,183 152,655 +2,326  
Wheat(MGE) Weekly Monthly
Mar23 230104 919.25 920.75 901.75 903.50 -15.75 5,550 32,905 +49 Hover/Click
May23 230104 910.50 910.50 893.75 894.75 -15.75 1,463 11,499 +274 Hover/Click
Jul23 230104 902.25 902.25 889.25 889.75 -15.75 644 3,791 +52 Hover/Click
Sep23 230104 885.75 885.75 873.75 874.75 -13.25 156 4,819 +10 Hover/Click
Dec23 230104 890.00 890.00 878.00 879.75 -12.00 29 1,371 +10 Hover/Click
Mar24 230104 882.50 882.50 882.50 882.50 -12.00 2 16 +0 Hover/Click
Total Volume and Open Interest 7,844 54,401 +395  
Oats(CBOT) Weekly Monthly
Mar23 230104 364.00 364.75 354.25 357.75 -5.75 171 3,087 -28 Hover/Click
May23 230104 362.00 362.00 354.25 356.50 -5.75 13 391 +1 Hover/Click
Jul23 230104 358.00 358.00 355.50 355.50 -5.75 3 119 +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 187 3,652 -27  
Rough Rice(CBOT) Weekly Monthly
Jan23 230104 17.55 17.55 17.50 17.50 -0.58 19 96 -363 Hover/Click
Mar23 230104 18.33 18.35 17.75 17.77 -0.62 569 6,154 +77 Hover/Click
May23 230104 18.31 18.32 18.06 18.06 -0.58 50 180 +28 Hover/Click
Jul23 230104 18.25 18.25 18.25 18.25 -0.50 25 35 +24 Hover/Click
Total Volume and Open Interest 685 7,325 -212  
Live Cattle(CME) Weekly Monthly
Feb23 230104 157.035 157.850 156.935 157.285 +0.435 20,912 141,179 -236 Hover/Click
Apr23 230104 161.000 161.785 160.950 161.435 +0.555 10,265 87,903 +2,740 Hover/Click
Jun23 230104 157.000 157.535 156.800 157.350 +0.520 5,528 57,530 +1,049 Hover/Click
Aug23 230104 156.700 157.500 156.650 157.330 +0.630 2,376 25,673 +663 Hover/Click
Oct23 230104 160.950 161.800 160.850 161.600 +0.650 878 7,780 -12 Hover/Click
Dec23 230104 164.550 165.285 164.485 164.950 +0.415 379 5,286 +2 Hover/Click
Total Volume and Open Interest 40,484 328,203 +4,196  
Feeder Cattle(CME) Weekly Monthly
Jan23 230104 182.800 185.650 182.685 185.235 +2.535 1,192 7,477 -324 Hover/Click
Mar23 230104 185.035 188.750 184.880 188.235 +3.450 3,565 20,838 +179 Hover/Click
Apr23 230104 188.985 192.200 188.900 191.700 +2.915 945 5,548 -27 Hover/Click
May23 230104 192.285 195.380 192.285 194.985 +2.735 546 4,438 -23 Hover/Click
Aug23 230104 202.650 205.400 202.650 205.035 +2.485 271 4,235 +23 Hover/Click
Sep23 230104 205.150 207.735 205.150 207.450 +2.350 225 784 +47 Hover/Click
Oct23 230104 207.830 209.500 207.830 208.750 +1.715 78 373 +22 Hover/Click
Total Volume and Open Interest 6,847 43,890 -98  
Lean Hogs(CME) Weekly Monthly
Feb23 230104 84.880 86.030 83.480 84.080 -1.000 14,076 72,192 -2,270 Hover/Click
Apr23 230104 93.650 95.030 92.500 92.900 -0.900 4,903 45,961 +343 Hover/Click
May23 230104 99.100 100.500 98.600 98.900 -0.900 52 1,194 -4  
Jun23 230104 107.880 108.730 106.850 107.200 -0.950 2,882 26,327 +549 Hover/Click
Jul23 230104 108.480 109.330 107.830 108.180 -0.700 864 10,926 +126 Hover/Click
Aug23 230104 107.950 108.450 107.200 107.680 -0.450 779 14,443 +80 Hover/Click
Oct23 230104 92.980 93.350 92.180 92.600 -0.550 558 10,911 +209 Hover/Click
Dec23 230104 84.850 84.950 83.730 84.000 -0.850 315 3,954 +133 Hover/Click
Total Volume and Open Interest 24,559 187,528 -765  
Class III Milk(CME) Weekly Monthly
Jan23 230104 19.07 19.08 18.79 18.85 -0.22 370 4,248 -52 Hover/Click
Feb23 230104 18.18 18.32 17.95 18.16 -0.08 285 4,886 +98 Hover/Click
Mar23 230104 18.13 18.35 18.10 18.22 -0.10 147 3,805 +108 Hover/Click
Apr23 230104 18.50 18.54 18.40 18.50 unch 23 1,915 +13 Hover/Click
May23 230104 18.80 18.82 18.68 18.76 -0.15 30 1,653 +10 Hover/Click
Jun23 230104 19.26 19.26 19.15 19.15 -0.13 10 1,565 +9 Hover/Click
Jul23 230104 19.53 19.53 19.36 19.40 -0.17 1 997 +0 Hover/Click
Aug23 230104 19.72 19.76 19.57 19.60 -0.23 2 904 +1 Hover/Click
Sep23 230104 19.86 19.86 19.68 19.75 -0.18 6 853 +5 Hover/Click
Oct23 230104 20.12 20.12 19.87 19.91 -0.11 1 465 +0 Hover/Click
Nov23 230104 19.96 19.96 19.78 19.81 -0.10 1 441 +0 Hover/Click
Dec23 230104 19.50 19.65 19.50 19.57 -0.18 0 446 +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 902 26,643 +181  
Cocoa(ICE) Weekly Monthly
Mar23 230104 2574 2614 2566 2603 +31 14,616 118,428 -377 Hover/Click
May23 230104 2575 2617 2572 2607 +31 7,418 59,576 +361 Hover/Click
Jul23 230104 2585 2618 2577 2611 +31 3,675 37,827 -1,156 Hover/Click
Sep23 230104 2578 2606 2567 2600 +28 432 19,401 +54 Hover/Click
Dec23 230104 2545 2577 2538 2569 +27 304 22,291 -14 Hover/Click
Mar24 230104 2513 2539 2513 2533 +25 253 11,784 -6 Hover/Click
May24 230104 2513 2518 2509 2517 +22 7 3,455 +5 Hover/Click
Total Volume and Open Interest 26,707 276,816 -1,134  
Coffee "C"(ICE) Weekly Monthly
Mar23 230104 167.25 167.95 159.25 161.30 -5.00 13,417 93,226 +304 Hover/Click
May23 230104 167.05 167.75 159.45 161.35 -4.95 6,600 43,877 -8 Hover/Click
Jul23 230104 167.25 167.35 159.55 161.50 -4.75 3,707 18,915 +924 Hover/Click
Sep23 230104 166.95 166.95 159.50 161.45 -4.60 1,250 9,955 +241 Hover/Click
Dec23 230104 165.40 165.85 159.15 161.25 -4.55 416 12,245 +227 Hover/Click
Mar24 230104 161.10 161.15 159.10 161.10 -4.55 48 4,352 +11 Hover/Click
Total Volume and Open Interest 25,472 184,982 +1,699  
Orange Juice(ICE) Weekly Monthly
Jan23 230104 205.00 205.45 205.00 205.45 +1.75 28 31 -28 Hover/Click
Mar23 230104 203.05 204.35 201.20 203.40 +1.25 354 10,052 +67 Hover/Click
May23 230104 199.05 200.00 198.35 199.30 +1.20 68 952 +23 Hover/Click
Jul23 230104 197.15 197.15 197.15 197.15 +1.10 2 28 +0 Hover/Click
Sep23 230104 194.50 194.50 194.50 194.50 +0.85 2 6 +0 Hover/Click
Nov23 230104 185.80 185.80 185.80 185.80 -0.15 3 16 +0 Hover/Click
Total Volume and Open Interest 457 11,085 +62  
Sugar #11(ICE) Weekly Monthly
Mar23 230104 19.70 19.71 19.51 19.54 -0.16 27,361 394,732 -404 Hover/Click
May23 230104 18.43 18.45 18.30 18.35 -0.09 11,831 215,974 +685 Hover/Click
Jul23 230104 17.77 17.78 17.64 17.72 -0.05 7,033 135,888 +531 Hover/Click
Oct23 230104 17.65 17.65 17.51 17.63 -0.02 3,218 82,797 +0 Hover/Click
Mar24 230104 17.78 17.78 17.65 17.78 -0.01 1,215 51,842 +306 Hover/Click
May24 230104 17.01 17.05 16.86 16.98 -0.04 257 16,075 +88 Hover/Click
Jul24 230104 16.55 16.61 16.38 16.50 -0.06 250 15,137 +69 Hover/Click
Oct24 230104 16.38 16.45 16.20 16.29 -0.09 145 14,434 +94 Hover/Click
Total Volume and Open Interest 51,356 945,663 +1,365  
London Cocoa(LCE) Weekly Monthly
Mar23 230104 2046 2057 2034 2046 -1 13,885 115,211 +108 Hover/Click
May23 230104 1978 1990 1969 1984 +5 3,933 56,216 +819 Hover/Click
Jul23 230104 1953 1964 1946 1960 +4 1,238 39,578 -36 Hover/Click
Sep23 230104 1931 1939 1923 1937 +6 880 29,864 +242 Hover/Click
Dec23 230104 1900 1908 1892 1905 +5 517 25,754 +200 Hover/Click
Mar24 230104 1853 1865 1852 1863 +4 111 12,011 +47 Hover/Click
May24 230104 1845 1849 1845 1848 -3 3 4,161 +0 Hover/Click
Total Volume and Open Interest 20,614 287,935 +1,380  
London Sugar(LCE) Weekly Monthly
Mar23 230104 547.30 548.80 542.10 543.10 -4.40 3,008 46,024 -264 Hover/Click
May23 230104 527.80 527.80 522.80 523.30 -4.00 1,164 19,988 +27 Hover/Click
Aug23 230104 509.50 509.50 505.60 506.30 -3.20 745 10,163 +246 Hover/Click
Oct23 230104 494.00 494.00 491.20 492.40 -1.90 312 8,001 +78 Hover/Click
Dec23 230104 488.30 488.70 486.60 487.80 -0.50 15 2,938 +10 Hover/Click
Total Volume and Open Interest 5,271 89,279 +122  
Cotton(ICE) Weekly Monthly
Mar23 230104 83.17 84.25 80.37 80.44 -2.70 7,527 96,686 +198 Hover/Click
May23 230104 83.35 83.96 80.46 80.52 -2.58 2,614 35,884 +197 Hover/Click
Jul23 230104 83.11 83.58 80.40 80.46 -2.52 1,703 31,794 +1,063 Hover/Click
Oct23 230104 79.90 79.90 78.52 78.52 -2.25 2 27 +0 Hover/Click
Dec23 230104 80.89 81.19 78.59 78.63 -2.25 580 24,009 +125 Hover/Click
Mar24 230104 81.04 81.04 78.70 78.70 -2.40 1,976 4,752 +1,871 Hover/Click
Total Volume and Open Interest 14,405 195,880 +3,454  
Lumber(CME) Weekly Monthly
Jan23 230104 366.0 370.0 360.0 360.5 -3.0 145 438 -33  
Mar23 230104 375.0 389.5 373.1 374.4 -2.9 156 2,335 +36  
May23 230104 387.6 392.8 384.5 384.5 -3.1 18 234 +10  
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 230104 77.25 77.42 72.73 72.84 -4.09 205,909 245,443 -5,484 Hover/Click
Mar23 230104 77.41 77.62 73.01 73.10 -4.02 72,808 174,568 +7,018 Hover/Click
Apr23 230104 77.45 77.72 73.25 73.33 -3.94 38,080 72,603 +2,944 Hover/Click
May23 230104 77.60 77.76 73.42 73.51 -3.82 21,792 56,697 +1,475 Hover/Click
Jun23 230104 77.25 77.76 73.48 73.56 -3.67 41,679 144,566 +1,955 Hover/Click
Jul23 230104 77.27 77.45 73.42 73.48 -3.51 15,242 47,731 +1,531 Hover/Click
Aug23 230104 76.64 76.71 73.31 73.31 -3.33 8,752 36,030 +1,503 Hover/Click
Sep23 230104 76.61 76.70 73.01 73.09 -3.15 15,218 57,926 -697 Hover/Click
Oct23 230104 76.18 76.18 72.83 72.83 -2.98 3,421 36,165 +27 Hover/Click
Nov23 230104 75.77 75.77 72.49 72.56 -2.83 1,739 26,919 -116 Hover/Click
Dec23 230104 75.11 75.51 72.16 72.28 -2.69 20,929 180,313 +382 Hover/Click
Jan24 230104 74.42 74.42 71.90 71.97 -2.56 1,084 35,517 -213 Hover/Click
Feb24 230104 71.72 72.24 71.45 71.66 -2.44 675 18,748 -90 Hover/Click
Mar24 230104 71.32 73.91 71.32 71.36 -2.31 2,145 20,471 -36 Hover/Click
Apr24 230104 71.08 71.08 71.08 71.08 -2.20 673 13,569 -8 Hover/Click
May24 230104 70.82 70.82 70.82 70.82 -2.10 152 10,210 -4 Hover/Click
Total Volume and Open Interest 460,409 1,440,291 +10,118  
e-miNY Crude Oil(NYM)
Feb23 230104 77.400 77.400 72.750 72.850 -4.075 14,923 2,706 +469  
Mar23 230104 77.600 77.600 73.050 73.100 -4.025 619 1,344 -15  
Apr23 230104 77.450 77.450 73.250 73.325 -3.950 76 169 +28  
May23 230104 76.000 76.000 73.500 73.500 -3.825 6 59 +2  
Jun23 230104 77.150 77.150 73.550 73.550 -3.675 3 156 +0  
Jul23 230104 75.200 77.075 73.475 73.475 -3.525 1 16 -1  
Aug23 230104 73.300 73.300 73.300 73.300 -3.350 3 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 0 9 +0  
Total Volume and Open Interest 15,712 4,629 +453  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230104 306.82 309.12 292.15 297.19 -11.46 39,583 75,509 -633 Hover/Click
Mar23 230104 299.68 300.44 285.39 289.18 -10.64 21,901 46,219 -169 Hover/Click
Apr23 230104 290.22 290.69 276.80 279.65 -10.07 11,566 37,270 -209 Hover/Click
May23 230104 283.00 283.50 270.98 273.44 -9.44 4,871 16,767 -34 Hover/Click
Jun23 230104 279.94 280.20 267.64 270.12 -8.89 5,734 21,167 +245 Hover/Click
Jul23 230104 278.36 278.73 267.04 269.06 -8.39 2,032 9,284 -22 Hover/Click
Aug23 230104 272.00 277.54 266.61 268.41 -7.84 1,591 7,006 -175 Hover/Click
Sep23 230104 270.00 276.58 266.04 267.97 -7.32 1,331 6,918 +42 Hover/Click
Oct23 230104 269.44 270.21 265.81 267.37 -6.82 767 5,058 +131 Hover/Click
Nov23 230104 268.55 269.25 264.90 266.43 -6.44 522 2,973 -87 Hover/Click
Dec23 230104 267.78 272.73 263.24 265.27 -6.20 1,053 14,804 +80 Hover/Click
Jan24 230104 265.66 266.99 262.76 264.26 -5.92 112 2,244 -11 Hover/Click
Feb24 230104 267.34 267.34 263.09 263.09 -5.71 33 589 +8 Hover/Click
Mar24 230104 262.91 262.91 260.80 261.03 -5.72 6 793 -1 Hover/Click
Total Volume and Open Interest 91,157 252,622 -3,268  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230104 235.01 237.57 224.33 225.92 -10.20 48,153 85,902 -185 Hover/Click
Mar23 230104 235.53 237.97 225.07 226.37 -10.22 25,883 45,401 +2,247 Hover/Click
Apr23 230104 253.50 254.62 242.07 243.08 -10.00 13,528 21,697 +544 Hover/Click
May23 230104 252.07 253.50 241.87 242.66 -9.85 8,038 19,064 -485 Hover/Click
Jun23 230104 249.39 251.61 240.09 240.74 -9.57 7,518 17,709 -102 Hover/Click
Jul23 230104 243.34 243.34 237.51 237.89 -9.16 3,207 6,424 +27 Hover/Click
Aug23 230104 236.90 238.50 234.08 234.33 -8.71 2,630 4,512 -371 Hover/Click
Sep23 230104 235.00 235.00 229.75 230.17 -8.18 2,269 8,123 -248 Hover/Click
Oct23 230104 218.49 218.59 215.70 215.71 -7.60 861 3,820 +149 Hover/Click
Nov23 230104 216.14 216.14 211.51 211.83 -7.44 611 2,891 +85 Hover/Click
Total Volume and Open Interest 114,294 240,019 -1,522  
e-miNY RBOB Gasoline(NYM)
Feb23 230104 225.92 225.92 225.92 225.92 -10.20        
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        
Natural Gas(NYM) Weekly Monthly
Feb23 230104 4.008 4.219 3.900 4.172 +0.184 62,281 98,767 +705 Hover/Click
Mar23 230104 3.658 3.810 3.595 3.780 +0.139 37,810 181,026 +371 Hover/Click
Apr23 230104 3.570 3.701 3.511 3.678 +0.128 28,970 97,529 -1,767 Hover/Click
May23 230104 3.600 3.723 3.540 3.702 +0.127 16,243 112,835 +1,039 Hover/Click
Jun23 230104 3.757 3.863 3.687 3.844 +0.130 8,315 37,464 -204 Hover/Click
Jul23 230104 3.865 3.981 3.811 3.962 +0.128 9,993 38,607 -1,267 Hover/Click
Aug23 230104 3.888 3.997 3.825 3.979 +0.126 4,984 30,999 +423 Hover/Click
Sep23 230104 3.832 3.949 3.777 3.928 +0.123 3,481 42,180 +188 Hover/Click
Oct23 230104 3.912 4.014 3.845 3.996 +0.123 11,301 52,066 -64 Hover/Click
Nov23 230104 4.292 4.374 4.239 4.344 +0.095 2,716 27,888 +121 Hover/Click
Dec23 230104 4.716 4.800 4.680 4.748 +0.052 2,186 35,784 +88 Hover/Click
Jan24 230104 4.979 5.060 4.932 5.018 +0.064 3,283 48,346 +369 Hover/Click
Feb24 230104 4.783 4.864 4.783 4.832 +0.044 1,425 15,063 -30 Hover/Click
Mar24 230104 4.239 4.302 4.236 4.251 +0.007 2,073 30,315 -45 Hover/Click
Apr24 230104 3.700 3.770 3.699 3.729 +0.026 1,295 30,142 +364 Hover/Click
May24 230104 3.697 3.718 3.674 3.685 +0.027 509 13,093 +189 Hover/Click
Total Volume and Open Interest 198,289 1,015,956 +1,078  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230104 82.31 82.72 77.72 77.84 -4.26 168,654 433,318 -5,845 Hover/Click
Apr23 230104 82.31 82.70 77.92 78.01 -4.11 73,571 256,906 +6,447 Hover/Click
May23 230104 82.15 82.55 77.93 78.01 -3.94 37,386 157,185 +844 Hover/Click
Jun23 230104 81.84 82.24 77.80 77.88 -3.75 50,737 222,926 +304 Hover/Click
Jul23 230104 81.46 81.83 77.61 77.67 -3.56 13,217 78,197 +192 Hover/Click
Aug23 230104 81.03 81.35 77.33 77.39 -3.39 8,232 57,113 -112 Hover/Click
Sep23 230104 80.60 80.93 77.03 77.10 -3.24 12,893 67,350 +254 Hover/Click
Oct23 230104 80.15 80.41 76.75 76.80 -3.08 6,132 39,276 +1,120 Hover/Click
Nov23 230104 79.73 79.97 76.43 76.52 -2.93 3,359 34,489 +201 Hover/Click
Dec23 230104 79.35 79.65 76.15 76.25 -2.80 25,648 180,745 +814 Hover/Click
Jan24 230104 76.62 76.62 75.95 75.95 -2.67 551 25,676 +251 Hover/Click
Feb24 230104 75.65 75.65 75.65 75.65 -2.55 546 32,277 -24 Hover/Click
Mar24 230104 75.38 75.38 75.38 75.38 -2.45 1,420 23,719 +457 Hover/Click
Apr24 230104 75.11 75.11 75.11 75.11 -2.35 190 7,976 +3 Hover/Click
Total Volume and Open Interest 420,492 1,854,662 +5,787  
Gas Oil(ICE) Weekly Monthly
Jan23 230104 883.25 884.25 835.50 842.75 -57.25 17,511 69,402 -4,140 Hover/Click
Feb23 230104 870.50 872.00 824.00 829.75 -57.00 39,526 101,247 +1,709 Hover/Click
Mar23 230104 851.75 852.50 807.75 812.00 -55.00 25,508 77,693 +2,205 Hover/Click
Apr23 230104 827.00 827.00 786.75 790.50 -52.25 14,490 44,331 +349 Hover/Click
May23 230104 807.50 807.50 770.75 774.25 -49.50 7,104 27,040 +437 Hover/Click
Jun23 230104 798.25 798.50 761.25 765.00 -46.75 8,816 36,743 +469 Hover/Click
Jul23 230104 791.50 791.50 759.00 761.25 -44.50 1,843 15,832 +63 Hover/Click
Aug23 230104 787.25 787.25 756.00 758.25 -42.25 722 12,743 -68 Hover/Click
Sep23 230104 781.50 783.00 752.50 755.50 -40.00 1,147 18,383 +101 Hover/Click
Oct23 230104 777.25 779.25 751.25 752.75 -38.00 448 11,671 -47 Hover/Click
Total Volume and Open Interest 119,732 488,218 +1,005  
Ethanol(CBOT)
Feb23 230104 2.161 2.161 2.161 2.161 unch        
Mar23 230104 2.161 2.161 2.161 2.161 unch        
Apr23 230104 2.161 2.161 2.161 2.161 unch        
May23 230104 2.161 2.161 2.161 2.161 unch        
Jun23 230104 2.161 2.161 2.161 2.161 unch        
Jul23 230104 2.161 2.161 2.161 2.161 unch        
Aug23 230104 2.161 2.161 2.161 2.161 unch        
Sep23 230104 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230104 77.34 77.37 72.75 72.84 -4.09 11,957 49,628 -1,496 Hover/Click
Mar23 230104 77.57 77.59 73.03 73.10 -4.02 21,187 52,746 -3,899 Hover/Click
Apr23 230104 77.74 77.74 73.33 73.33 -3.94 13,419 25,603 +1,335 Hover/Click
May23 230104 77.33 77.33 73.51 73.51 -3.82 4,589 17,059 +343 Hover/Click
Jun23 230104 77.15 77.40 73.54 73.56 -3.67 6,957 60,542 +894 Hover/Click
Jul23 230104 75.87 75.87 73.48 73.48 -3.51 1,032 11,061 -75 Hover/Click
Aug23 230104 73.54 74.14 73.31 73.31 -3.33 243 5,828 +29 Hover/Click
Sep23 230104 76.03 76.03 73.09 73.09 -3.15 754 13,768 +285 Hover/Click
Oct23 230104 72.98 72.98 72.83 72.83 -2.98 77 2,720 -4 Hover/Click
Nov23 230104 72.56 72.56 72.56 72.56 -2.83 68 5,834 +24 Hover/Click
Dec23 230104 73.90 73.90 72.28 72.28 -2.69 2,279 56,883 -295 Hover/Click
Jan24 230104 71.97 71.97 71.97 71.97 -2.56 65 3,533 +60 Hover/Click
Feb24 230104 71.66 71.66 71.66 71.66 -2.44 60 1,254 +0 Hover/Click
Mar24 230104 71.36 71.36 71.36 71.36 -2.31 4 2,135 +0 Hover/Click
Apr24 230104 71.08 71.08 71.08 71.08 -2.20 3 550 +0 Hover/Click
May24 230104 70.82 70.82 70.82 70.82 -2.10 3 412 +0 Hover/Click
Total Volume and Open Interest 63,635 361,388 -3,023  
US Dollar Index(ICE) Weekly Monthly
Mar23 230104 104.375 104.385 103.595 104.020 -0.293 22,931 41,723 +400 Hover/Click
Jun23 230104 104.000 104.000 103.370 103.660 -0.262 18 574 +2 Hover/Click
Sep23 230104 103.435 103.435 103.435 103.435 -0.263 1 1 +0 Hover/Click
Total Volume and Open Interest 22,951 42,299 +402  
Australian Dollar(CME) Weekly Monthly
Mar23 230104 67.49 69.06 67.35 68.59 +1.05 62,239 124,991 -1,885 Hover/Click
Jun23 230104 67.87 69.30 67.63 68.84 +1.04 19 175 +3 Hover/Click
Sep23 230104 69.02 69.46 67.90 69.02 +1.06 2 46 +0 Hover/Click
Total Volume and Open Interest 62,323 125,974 -1,878  
British Pound(CME) Weekly Monthly
Mar23 230104 119.89 121.08 119.77 120.79 +0.75 78,903 197,585 +5,878 Hover/Click
Jun23 230104 120.25 121.30 120.04 121.04 +0.76 18 810 +12 Hover/Click
Sep23 230104 120.95 121.44 120.23 121.23 +0.79 1 234 -1 Hover/Click
Total Volume and Open Interest 79,002 201,908 +5,891  
Canadian Dollar(CME) Weekly Monthly
Mar23 230104 73.20 74.25 73.13 74.21 +0.99 61,037 131,330 -2,449 Hover/Click
Jun23 230104 73.41 74.32 73.23 74.29 +0.98 33 3,262 +17 Hover/Click
Sep23 230104 74.38 74.38 74.38 74.38 +0.99 1 405 -1 Hover/Click
Dec23 230104 74.40 74.47 74.40 74.47 +0.98 2 246 -2 Hover/Click
Total Volume and Open Interest 61,113 135,584 -2,434  
Japanese Yen(CME) Weekly Monthly
Mar23 230104 77.06 77.68 76.04 76.10 -1.08 147,607 167,032 +341 Hover/Click
Jun23 230104 78.00 78.75 77.13 77.17 -1.10 122 1,106 -3 Hover/Click
Sep23 230104 78.17 79.74 78.16 78.17 -1.14 0 47 +0 Hover/Click
Total Volume and Open Interest 148,051 169,312 +234  
Swiss Franc(CME) Weekly Monthly
Mar23 230104 107.61 108.86 107.54 108.39 +0.65 17,705 31,501 -448 Hover/Click
Jun23 230104 109.68 109.96 108.77 109.49 +0.66 5 389 +1 Hover/Click
Sep23 230104 110.90 110.91 110.54 110.54 +0.69 0 5 +0 Hover/Click
Total Volume and Open Interest 17,710 31,928 -447  
EuroFX(CME) Weekly Monthly
Mar23 230104 106.00 106.86 105.91 106.56 +0.39 157,141 707,489 -3,541 Hover/Click
Jun23 230104 106.80 107.45 106.57 107.18 +0.39 387 8,087 +143 Hover/Click
Sep23 230104 107.67 107.93 107.09 107.69 +0.42 0 1,172 +0 Hover/Click
Total Volume and Open Interest 157,939 721,877 -3,324  
Mexican Peso(CME) Weekly Monthly
Mar23 230104 509.25 512.88 508.50 509.25 -0.38 45,894 241,051 +1,369 Hover/Click
Jun23 230104 500.38 502.00 500.38 500.38 -0.25 0 120 +0 Hover/Click
Total Volume and Open Interest 45,965 241,316 +1,363  
Brazilian Real(CME) Weekly Monthly
Feb23 230104 181.45 183.35 181.45 182.40 -0.05 2,417 38,459 +191  
Mar23 230104 180.95 182.25 180.65 181.50 -0.05 29 590 +9 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 2,446 39,049 +200  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230104 126~240 128~040 126~170 127~160 +1~090 274,460 1,195,308 -3,794 Hover/Click
Jun23 230104 128~290 128~290 128~120 128~120 +1~090 7 213 +1 Hover/Click
Sep23 230104 129~090 129~090 129~090 129~090 +1~090       Hover/Click
Total Volume and Open Interest 274,467 1,195,521 -3,793  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230104 112~285 113~155 112~265 113~060 +0~175 1,314,511 3,830,635 -10,246 Hover/Click
Jun23 230104 113~190 114~000 113~190 113~240 +0~180 63 184 +10 Hover/Click
Sep23 230104 113~170 114~030 113~170 114~030 +0~180       Hover/Click
Total Volume and Open Interest 1,314,574 3,830,819 -10,236  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230104 108~066 108~184 108~046 108~100 +0~094 813,390 4,219,521 +51,093 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 813,390 4,219,521 +50,855  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230104 102~191 102~237 102~187 102~192 +0~014 341,325 2,231,826 +11,399 Hover/Click
Jun23 230104 103~000 103~041 102~272 102~272 +0~034 5 13 +3 Hover/Click
Sep23 230104 103~012 103~012 103~012 103~012 +0~034       Hover/Click
Total Volume and Open Interest 341,330 2,231,839 +11,151  
Eurodollars(CME) Weekly Monthly
Mar23 230104 94.925 94.950 94.910 94.915 -0.005 34,714 891,431 -9,467  
Jun23 230104 94.840 94.875 94.805 94.815 -0.015 32,340 666,281 -2,833  
Sep23 230104 94.940 95.005 94.920 94.925 -0.015 32,458 683,479 +739  
Dec23 230104 95.250 95.320 95.210 95.220 -0.010 29,504 725,777 -737  
Mar24 230104 95.645 95.730 95.620 95.630 +0.015 12,570 384,475 +1,029  
Jun24 230104 96.035 96.120 96.015 96.025 +0.035 15,243 400,414 +400  
Sep24 230104 96.305 96.405 96.305 96.320 +0.060 7,846 367,389 +232  
Dec24 230104 96.485 96.575 96.470 96.500 +0.075 14,734 583,487 -3,076  
Mar25 230104 96.565 96.670 96.565 96.600 +0.080 7,771 225,826 -1,448  
Jun25 230104 96.610 96.720 96.610 96.655 +0.085 6,187 168,352 -397  
Sep25 230104 96.645 96.745 96.640 96.690 +0.095 4,084 130,623 +118  
Dec25 230104 96.645 96.750 96.645 96.700 +0.100 9,039 133,542 +704  
Mar26 230104 96.635 96.740 96.630 96.690 +0.100 4,519 79,008 +779  
Jun26 230104 96.610 96.715 96.610 96.670 +0.100 3,073 77,003 -318  
Sep26 230104 96.585 96.695 96.585 96.650 +0.105 3,063 98,754 +106  
Dec26 230104 96.565 96.675 96.565 96.630 +0.105 4,873 64,239 -188  
Mar27 230104 96.550 96.650 96.545 96.610 +0.105 2,520 43,437 -16  
Jun27 230104 96.510 96.615 96.510 96.580 +0.105 2,861 38,802 +144  
Total Volume and Open Interest 251,492 6,013,052 -8,399  
Ultra T-Bond(CBOT)
Mar23 230104 136~12 138~19 135~30 137~08 +1~23 203,093 1,414,003 +744  
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 203,093 1,414,003 +744  
Ultra 10-Yr T-Note(CBOT)
Mar23 230104 119~065 119~305 119~000 119~170 +0~250 301,380 1,415,979 -1,232  
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 301,380 1,415,979 -1,232  
30 Day Federal Funds(CBOT)
Jan23 230104 95.670 95.670 95.668 95.668 unch 12,729 432,058 +5,184  
Feb23 230104 95.350 95.360 95.345 95.345 unch 31,236 315,549 -430  
Mar23 230104 95.280 95.290 95.270 95.275 unch 8,070 70,583 +509  
Apr23 230104 95.150 95.165 95.130 95.135 -0.010 23,038 118,756 +2,909  
May23 230104 95.050 95.080 95.035 95.045 -0.005 24,138 91,829 -637  
Jun23 230104 95.035 95.065 95.015 95.025 -0.005 4,222 40,680 +712  
Total Volume and Open Interest 152,169 1,293,684 -262,769  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230104 145.35 145.49 145.19 145.40 +0.06 1,284 11,500 +99 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 1,284 11,500 +99  
Euro-Buxl(EUREX)
Mar23 230104 142.00 145.10 141.24 144.60 +2.90 25,408 218,067 -3,901  
Jun23 230104 143.76 143.76 143.76 143.76 +2.90 1 76 +0  
Sep23 230104 143.02 143.02 143.02 143.02 +2.90        
Total Volume and Open Interest 25,409 218,143 -3,901  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230104 135.34 136.67 135.08 136.47 +1.39 225,593 1,296,035 -40,446 Hover/Click
Jun23 230104 134.58 135.25 134.58 135.25 +1.39 1 26 -3 Hover/Click
Sep23 230104 133.80 133.80 133.80 133.80 +1.39       Hover/Click
Total Volume and Open Interest 225,594 1,296,061 -40,449  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230104 116.67 117.32 116.54 117.25 +0.68 179,706 1,587,454 -4,607 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 179,706 1,587,454 -4,607  
Euro-Schatz(EUREX)
Mar23 230104 105.61 105.81 105.57 105.78 +0.18 154,793 1,755,500 -10,152  
Jun23 230104 105.93 105.93 105.93 105.93 +0.17 4 4 +4  
Sep23 230104 106.53 106.53 106.53 106.53 +0.18        
Total Volume and Open Interest 154,797 1,755,504 -10,148  
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 0 1,089 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230104 101~14 102~15 101~01 102~09 +1~26 62,585 389,103 +4,444 Hover/Click
Jun23 230104 100~28 100~28 100~28 100~28 +1~26 1 1 +0 Hover/Click
Total Volume and Open Interest 62,586 389,104 +4,444  
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 230104 97.015 97.045 97.000 97.025 +0.010 92,054 544,016 +0  
Jun23 230104 96.490 96.615 96.475 96.585 +0.090 60,330 533,651 +0  
Sep23 230104 96.440 96.585 96.425 96.540 +0.095 60,394 411,542 +0  
Total Volume and Open Interest 627,489 3,835,822 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230104 96.42 96.44 96.39 96.41 unch 23,283 241,113 +5,742  
Jun23 230104 95.97 96.01 95.96 95.99 +0.02 12,492 148,204 +1,381  
Sep23 230104 95.77 95.82 95.76 95.80 +0.03 13,244 125,192 +1,609  
Dec23 230104 95.73 95.82 95.73 95.80 +0.06 4,656 129,538 +2,254  
Mar24 230104 95.77 95.88 95.76 95.85 +0.08 4,508 94,680 +1,165  
Jun24 230104 95.87 95.98 95.87 95.95 +0.07 4,271 84,929 +696  
Sep24 230104 95.96 96.07 95.96 96.04 +0.07 2,076 45,046 +216  
Dec24 230104 96.05 96.14 96.03 96.12 +0.08 1,845 14,549 +577  
Mar25 230104 96.13 96.18 96.13 96.18 +0.07 4 471 +0  
Jun25 230104 96.16 96.16 96.16 96.16 +0.07 0 224 +0  
Total Volume and Open Interest 66,380 884,405 +13,640  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230104 95.97 96.10 95.96 96.08 +0.10 67,948 934,911 -6,856  
Jun23 230104 96.08 96.08 96.08 96.08 +0.10        
Total Volume and Open Interest 67,948 934,911 -6,856  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230104 96.44 96.52 96.42 96.49 +0.05 72,166 674,632 +8,215  
Jun23 230104 96.49 96.49 96.49 96.49 +0.05        
Total Volume and Open Interest 72,166 674,632 +8,215  
Gold(CMX) Weekly Monthly
Feb23 230104 1845.2 1871.3 1842.0 1859.0 +12.9 107,496 363,587 -537 Hover/Click
Apr23 230104 1861.4 1887.0 1858.3 1875.0 +12.9 5,710 47,920 +2,255 Hover/Click
Jun23 230104 1876.0 1902.7 1874.0 1891.1 +13.4 643 15,072 +14 Hover/Click
Aug23 230104 1903.0 1917.0 1891.2 1907.3 +13.8 519 5,843 +242 Hover/Click
Oct23 230104 1915.8 1931.9 1915.8 1923.6 +14.0 77 1,467 +47 Hover/Click
Dec23 230104 1934.7 1949.0 1934.5 1940.1 +13.9 232 7,213 +184 Hover/Click
Feb24 230104 1945.9 1961.0 1945.9 1954.9 +13.9 1 459 +0 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 114,818 442,189 +1,676  
Silver(CMX) Weekly Monthly
Mar23 230104 2417.5 2464.0 2374.5 2396.4 -27.2 40,886 115,743 -132 Hover/Click
May23 230104 2441.5 2480.0 2393.0 2413.9 -26.8 746 9,336 +387 Hover/Click
Jul23 230104 2450.5 2490.0 2415.0 2433.0 -26.9 88 2,159 +11 Hover/Click
Sep23 230104 2483.0 2510.0 2447.5 2453.9 -27.3 21 1,550 +2 Hover/Click
Dec23 230104 2504.0 2530.0 2476.0 2483.6 -27.9 10 677 +2 Hover/Click
Mar24 230104 2547.0 2547.0 2514.0 2514.0 -27.9 3 9 -1 Hover/Click
May24 230104 2533.8 2533.8 2533.8 2533.8 -27.8 0 1 +0 Hover/Click
Total Volume and Open Interest 41,862 129,722 -510  
Platinum(NYMEX) Weekly Monthly
Jan23 230104 1100.0 1100.5 1080.7 1080.7 -1.3 361 972 -1,853 Hover/Click
Apr23 230104 1095.7 1112.1 1086.9 1092.3 -1.0 21,973 65,793 +966 Hover/Click
Jul23 230104 1102.0 1112.1 1090.1 1094.9 -1.1 143 916 +42 Hover/Click
Oct23 230104 1097.5 1098.7 1097.5 1098.1 -1.2 4 116 -1 Hover/Click
Total Volume and Open Interest 22,481 67,811 -846  
Palladium(NYMEX) Weekly Monthly
Mar23 230104 1705.00 1806.50 1705.00 1796.70 +103.80 1,327 8,092 -68 Hover/Click
Jun23 230104 1739.50 1812.00 1739.50 1805.60 +103.40 15 212 -7 Hover/Click
Sep23 230104 1754.00 1813.90 1753.00 1813.90 +105.60 0 8 +0 Hover/Click
Total Volume and Open Interest 1,342 8,314 -75  
Copper(CMX) Weekly Monthly
Mar23 230104 377.10 380.70 370.85 374.05 -2.60 43,083 104,785 -345 Hover/Click
May23 230104 377.60 381.20 371.70 374.60 -2.70 3,705 25,171 +135 Hover/Click
Jul23 230104 379.65 381.90 372.45 375.30 -2.55 1,439 11,427 -122 Hover/Click
Sep23 230104 379.20 382.05 373.95 375.65 -2.50 1,679 8,473 -432 Hover/Click
Dec23 230104 379.50 379.70 374.55 375.60 -2.45 378 4,255 +277 Hover/Click
Total Volume and Open Interest 51,450 161,493 -1,100  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230104 33238 33564 33171 33416 +138 119,354 75,814 +1,158 Hover/Click
Jun23 230104 33510 33810 33421 33666 +139 115 288 +13 Hover/Click
Sep23 230104 33815 33962 33815 33815 +131 0 8 +0 Hover/Click
Dec23 230104 34009 34009 34009 34009 +132       Hover/Click
Total Volume and Open Interest 119,469 76,110 +1,171  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230104 3842.75 3896.25 3836.50 3874.50 +28.50 1,401,810 1,992,969 +7,480 Hover/Click
Jun23 230104 3873.50 3929.25 3870.25 3908.00 +28.75 2,601 7,639 +1,084 Hover/Click
Sep23 230104 3930.00 3962.75 3905.75 3941.75 +28.75 20 833 +6 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 1,404,431 2,004,839 +8,570  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230104 10941.25 11068.50 10863.50 10999.25 +53.75 462,484 240,650 -3,486 Hover/Click
Jun23 230104 11042.50 11184.50 10981.50 11115.75 +54.50 388 756 +3 Hover/Click
Sep23 230104 11192.50 11288.50 11117.75 11237.00 +54.00 0 108 +0 Hover/Click
Total Volume and Open Interest 462,872 241,785 -3,483  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230104 2435.00 2482.30 2427.30 2468.10 +36.30 9,918 42,365 -91 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 9,918 42,365 -91  
Volatility Index(CBOE)
Jan23 230104 23.30 23.30 22.40 22.40 -0.65 45,693 127,347 -4,484  
Feb23 230104 24.15 24.20 23.35 23.38 -0.70 31,956 78,972 +5,055  
Mar23 230104 24.91 24.93 24.20 24.24 -0.61 13,753 36,384 +2,858  
Apr23 230104 25.42 25.42 24.75 24.77 -0.58 3,810 22,210 +223  
Total Volume and Open Interest 101,052 292,338 +3,870  
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 +23.10 141,532 435,915 -2,023 Hover/Click
Jun23 230104 1799.80 1810.10 1774.90 1799.30 +23.60 133 552 -3 Hover/Click
Sep23 230104 1809.70 1820.80 1809.70 1809.70 +22.90       Hover/Click
Total Volume and Open Interest 141,665 436,467 -2,026  
Nikkei 225(CME)
Mar23 230104 25795 25945 25630 25860 +45 3,728 11,573 -77  
Jun23 230104 25725 25750 25490 25725 +55 0 4 +0  
Total Volume and Open Interest 3,728 11,577 -77  
Nikkei 225(SGX) Weekly Monthly
Mar23 230104 25725 25940 25590 25625 -120 37,776 88,678 +6,375  
Jun23 230104 25380 25380 25380 25380 -120 0 3,210 +3  
Sep23 230104 25340 25340 25340 25340 -115 0 98 +0  
Total Volume and Open Interest 37,778 105,592 +6,375  
Nikkei 225 Mini(JPX)
Mar23 230104 25740 25845 25610 25610 -470 400,271 305,090 -78,699  
Jun23 230104 25730 25775 25320 25370 -360 5,689 11,992 +922  
Sep23 230104 25715 25715 25290 25310 -380 130 885 +38  
Total Volume and Open Interest 348,715 491,614 +115,099  
Nikkei 225(JPX)
Mar23 230104 25740 25840 25610 25610 -470 32,358 190,913 -5,141  
Jun23 230104 25490 25590 25370 25370 -460 124 18,258 +1,229  
Sep23 230104 25500 25500 25310 25310 -470 2 3,376 -1  
Total Volume and Open Interest 32,501 264,916 -3,912  
Nikkei 225(CME) Yen
Mar23 230104 25765 25905 25595 25825 +45 33,730 36,888 +1,906  
Jun23 230104 25415 25640 25380 25585 +45 0 3 +0  
Sep23 230104 25555 25555 25555 25555 +45        
Total Volume and Open Interest 33,730 36,894 +1,906  
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 26,709 202,431 +3,541  
Feb23 230104 6737.0 6792.0 6737.0 6791.5 +153.0 72 7 +2  
Mar23 230104 6661.5 6805.0 6655.5 6803.0 +152.5 4 926 +4  
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 26,785 203,366 +3,547  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230104 20249 20958 20162 20932 +694 88,923 104,103 +1,184  
Feb23 230104 20311 21005 20310 20996 +694 563 1,297 +295  
Mar23 230104 20338 21019 20272 21004 +689 684 4,829 +140  
Total Volume and Open Interest 90,198 114,218 -20,384  
DAX(EUREX) Weekly Monthly
Mar23 230104 14265.0 14570.0 14261.0 14550.0 +292.0 26,380 74,350 -3,063  
Jun23 230104 14441.0 14714.0 14441.0 14710.0 +293.0 3 27 -1  
Sep23 230104 14825.0 14825.0 14825.0 14825.0 +293.0 0 7 +0  
Total Volume and Open Interest 26,383 74,384 -3,064  
Mini-DAX(EUREX)
Mar23 230104 14265.0 14571.0 14262.0 14550.0 +292.0 23,629 9,887 +551  
Jun23 230104 14496.0 14710.0 14496.0 14710.0 +293.0 5 27 -12  
Sep23 230104 14825.0 14825.0 14825.0 14825.0 +293.0        
Total Volume and Open Interest 23,634 9,914 +539  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230104 3891 3991 3890 3981 +89 326,585 3,865,365 -78,137  
Jun23 230104 3865 3926 3865 3924 +89 25 26,077 +6  
Sep23 230104 3944 3944 3944 3944 +89 0 4 +0  
Total Volume and Open Interest 326,610 3,902,523 -78,132  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230104 10922 11076 10896 11037 +159 21,124 158,086 +1,556  
Jun23 230104 10902 10910 10902 10910 +159 304 2,025 +304  
Sep23 230104 10943 10943 10943 10943 +158        
Total Volume and Open Interest 21,428 160,111 +1,860  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230104 7549.00 7601.00 7543.50 7571.00 +23.50 42,794 562,052 +138  
Jun23 230104 7573.00 7573.00 7573.00 7573.00 +22.50 4 41 +0  
Sep23 230104 7583.00 7583.00 7583.00 7583.00 +22.50        
Total Volume and Open Interest 42,798 562,093 +138  
SPI 200(SFE) Weekly Monthly
Mar23 230104 6895.0 7008.0 6891.0 6999.0 +106.0 35,839 244,654 +1,275  
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 35,845 245,167 +1,272  
FTSE MIB(ISE)
Mar23 230104 24495.00 24930.00 24460.00 24854.00 +419.00 8,827 69,800 -1,764  
Jun23 230104 24400.00 24495.00 24080.00 24449.00 +416.00 15 477 +2  
Sep23 230104 24494.00 24494.00 24494.00 24494.00 +416.00 0 10 -7  
Total Volume and Open Interest 8,842 70,287 -1,769  
KOSPI 200(KFE)
Mar23 230104 289.55 297.95 289.10 297.00 +6.05 157,128 307,626 +3,027  
Jun23 230104 291.15 299.60 291.00 298.85 +6.05 239 24,620 +8  
Sep23 230104 293.15 300.75 293.15 300.65 +6.20 11 2,585 +4  
Total Volume and Open Interest 157,394 368,968 +3,207  
GSCI(CME) Weekly Monthly
Jan23 230104 575.00 575.50 570.75 572.45 -18.20 3 1,069 +0  
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 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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

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! https://www.mrci.com/products/energy